KissMeData/100660/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	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	20	2	0.45	27827900	6235	19.44	4495	4500	4415	5810	3130	4470	4463.18	1.11	0	-200	4590	4530	4465	4405	4340	4497	4372	63	1340	500	3210	5	1	12600000	566	25.95	0.88	12	0.05	173.00	5090.00	6640	20230117	-32.38	4380	20231030	2.51	4705	-4.57	20240115	4400	2.05	20240122	6460	-30.50	20230215	4380	2.51	20231030	3.32	N	100660	500	63 억		139966	N	N	0	N	00	N
3	20240123	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	25	2	0.56	23448475	5260	16.40	4495	4500	4415	5810	3130	4470	4457.88	1.11	0	-121	4590	4530	4465	4405	4340	4497	4372	63	1340	500	3210	5	1	12600000	566	25.98	0.88	12	0.04	173.00	5090.00	6640	20230117	-32.30	4380	20231030	2.63	4705	-4.46	20240115	4400	2.16	20240122	6460	-30.42	20230215	4380	2.63	20231030	3.32	N	100660	500	63 억		139966	N	N	0	N	00	N
4	20240123	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-15	5	-0.34	14380170	3231	10.07	4495	4495	4415	5810	3130	4470	4450.69	1.11	0	-643	4590	4530	4465	4405	4340	4497	4372	63	1340	500	3210	5	1	12600000	561	25.75	0.88	12	0.03	173.00	5090.00	6640	20230117	-32.91	4380	20231030	1.71	4705	-5.31	20240115	4400	1.25	20240122	6460	-31.04	20230215	4380	1.71	20231030	3.32	N	100660	500	63 억		139966	N	N	0	N	00	N
5	20240123	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-10	5	-0.22	1214465	271	0.84	4495	4495	4460	5810	3130	4470	4481.42	1.11	0	-133	4590	4530	4465	4405	4340	4497	4372	63	1340	500	3210	5	1	12600000	562	25.78	0.88	12	0.00	173.00	5090.00	6640	20230117	-32.83	4380	20231030	1.83	4705	-5.21	20240115	4400	1.36	20240122	6460	-30.96	20230215	4380	1.83	20231030	3.32	N	100660	500	63 억		139966	N	N	0	N	00	N
6	20240119	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	0	3	0.00	101495585	22556	53.93	4495	4550	4470	5850	3150	4500	4499.71	1.18	0	-3003	4613	4556	4483	4426	4353	4585	4455	63	1350	500	3240	5	1	12600000	567	26.01	0.88	12	0.18	173.00	5090.00	6640	20230117	-32.23	4380	20231030	2.74	4705	-4.36	20240115	4410	2.04	20240118	6460	-30.34	20230215	4380	2.74	20231030	3.31	N	100660	500	63 억		149037	N	N	0	N	00	N
7	20240119	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-10	5	-0.22	77888385	17307	41.38	4495	4550	4470	5850	3150	4500	4500.40	1.18	0	-3154	4613	4556	4483	4426	4353	4585	4455	63	1350	500	3240	5	1	12600000	566	25.95	0.88	12	0.14	173.00	5090.00	6640	20230117	-32.38	4380	20231030	2.51	4705	-4.57	20240115	4410	1.81	20240118	6460	-30.50	20230215	4380	2.51	20231030	3.31	N	100660	500	63 억		149037	N	N	0	N	00	N
8	20240119	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-25	5	-0.56	67063280	14892	35.60	4495	4550	4475	5850	3150	4500	4503.31	1.18	0	-2999	4613	4556	4483	4426	4353	4585	4455	63	1350	500	3240	5	1	12600000	564	25.87	0.88	12	0.12	173.00	5090.00	6640	20230117	-32.61	4380	20231030	2.17	4705	-4.89	20240115	4410	1.47	20240118	6460	-30.73	20230215	4380	2.17	20231030	3.31	N	100660	500	63 억		149037	N	N	0	N	00	N
9	20240119	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	0	3	0.00	51240350	11369	27.18	4495	4550	4495	5850	3150	4500	4507.02	1.18	0	-1892	4613	4556	4483	4426	4353	4585	4455	63	1350	500	3240	5	1	12600000	567	26.01	0.88	12	0.09	173.00	5090.00	6640	20230117	-32.23	4380	20231030	2.74	4705	-4.36	20240115	4410	2.04	20240118	6460	-30.34	20230215	4380	2.74	20231030	3.31	N	100660	500	63 억		149037	N	N	0	N	00	N
10	20240119	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	25	2	0.56	33681675	7468	17.85	4495	4550	4495	5850	3150	4500	4510.13	1.18	0	-587	4613	4556	4483	4426	4353	4585	4455	63	1350	500	3240	5	1	12600000	570	26.16	0.89	12	0.06	173.00	5090.00	6640	20230117	-31.85	4380	20231030	3.31	4705	-3.83	20240115	4410	2.61	20240118	6460	-29.95	20230215	4380	3.31	20231030	3.31	N	100660	500	63 억		149037	N	N	0	N	00	N
11	20240119	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	15	2	0.33	14885355	3295	7.88	4495	4550	4495	5850	3150	4500	4517.56	1.18	0	-586	4613	4556	4483	4426	4353	4585	4455	63	1350	500	3240	5	1	12600000	569	26.10	0.89	12	0.03	173.00	5090.00	6640	20230117	-32.00	4380	20231030	3.08	4705	-4.04	20240115	4410	2.38	20240118	6460	-30.11	20230215	4380	3.08	20231030	3.31	N	100660	500	63 억		149037	N	N	0	N	00	N
12	20240119	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	30	2	0.67	8813625	1949	4.66	4495	4550	4495	5850	3150	4500	4522.13	1.18	0	-512	4613	4556	4483	4426	4353	4585	4455	63	1350	500	3240	5	1	12600000	571	26.18	0.89	12	0.02	173.00	5090.00	6640	20230117	-31.78	4380	20231030	3.42	4705	-3.72	20240115	4410	2.72	20240118	6460	-29.88	20230215	4380	3.42	20231030	3.31	N	100660	500	63 억		149037	N	N	0	N	00	N
13	20240119	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-5	5	-0.11	1553785	344	0.82	4495	4545	4495	5850	3150	4500	4516.82	1.18	0	-206	4613	4556	4483	4426	4353	4585	4455	63	1350	500	3240	5	1	12600000	566	25.98	0.88	12	0.00	173.00	5090.00	6640	20230117	-32.30	4380	20231030	2.63	4705	-4.46	20240115	4410	1.93	20240118	6460	-30.42	20230215	4380	2.63	20231030	3.31	N	100660	500	63 억		149037	N	N	0	N	00	N
14	20240118	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	45	2	1.01	186079655	41827	56.13	4410	4540	4410	5790	3120	4455	4448.79	1.17	0	1818	4728	4591	4523	4386	4318	4557	4352	63	1335	500	3200	5	1	12600000	567	26.01	0.88	12	0.33	173.00	5090.00	6640	20230117	-32.23	4380	20231030	2.74	4705	-4.36	20240115	4410	2.04	20240118	6460	-30.34	20230215	4380	2.74	20231030	3.36	N	100660	500	63 억		147219	N	N	0	N	00	N
15	20240118	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	35	2	0.79	182061635	40931	54.93	4410	4540	4410	5790	3120	4455	4448.01	1.17	0	1833	4728	4591	4523	4386	4318	4557	4352	63	1335	500	3200	5	1	12600000	566	25.95	0.88	12	0.32	173.00	5090.00	6640	20230117	-32.38	4380	20231030	2.51	4705	-4.57	20240115	4410	1.81	20240118	6460	-30.50	20230215	4380	2.51	20231030	3.36	N	100660	500	63 억		147219	N	N	0	N	00	N
16	20240118	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	20	2	0.45	176796295	39755	53.35	4410	4540	4410	5790	3120	4455	4447.15	1.17	0	2387	4728	4591	4523	4386	4318	4557	4352	63	1335	500	3200	5	1	12600000	564	25.87	0.88	12	0.32	173.00	5090.00	6640	20230117	-32.61	4380	20231030	2.17	4705	-4.89	20240115	4410	1.47	20240118	6460	-30.73	20230215	4380	2.17	20231030	3.36	N	100660	500	63 억		147219	N	N	0	N	00	N
17	20240118	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	60	2	1.35	149000660	33530	45.00	4410	4540	4410	5790	3120	4455	4443.80	1.17	0	2076	4728	4591	4523	4386	4318	4557	4352	63	1335	500	3200	5	1	12600000	569	26.10	0.89	12	0.27	173.00	5090.00	6640	20230117	-32.00	4380	20231030	3.08	4705	-4.04	20240115	4410	2.38	20240118	6460	-30.11	20230215	4380	3.08	20231030	3.36	N	100660	500	63 억		147219	N	N	0	N	00	N
18	20240118	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	65	2	1.46	146063660	32879	44.12	4410	4540	4410	5790	3120	4455	4442.46	1.17	0	2081	4728	4591	4523	4386	4318	4557	4352	63	1335	500	3200	5	1	12600000	570	26.13	0.89	12	0.26	173.00	5090.00	6640	20230117	-31.93	4380	20231030	3.20	4705	-3.93	20240115	4410	2.49	20240118	6460	-30.03	20230215	4380	3.20	20231030	3.36	N	100660	500	63 억		147219	N	N	0	N	00	N
19	20240118	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	85	2	1.91	141060555	31771	42.64	4410	4540	4410	5790	3120	4455	4439.92	1.17	0	2056	4728	4591	4523	4386	4318	4557	4352	63	1335	500	3200	5	1	12600000	572	26.24	0.89	12	0.25	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	4705	-3.51	20240115	4410	2.95	20240118	6460	-29.72	20230215	4380	3.65	20231030	3.36	N	100660	500	63 억		147219	N	N	0	N	00	N
20	20240118	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	35	2	0.79	117755375	26611	35.71	4410	4500	4410	5790	3120	4455	4425.06	1.17	0	2641	4728	4591	4523	4386	4318	4557	4352	63	1335	500	3200	5	1	12600000	566	25.95	0.88	12	0.21	173.00	5090.00	6640	20230117	-32.38	4380	20231030	2.51	4705	-4.57	20240115	4410	1.81	20240118	6460	-30.50	20230215	4380	2.51	20231030	3.36	N	100660	500	63 억		147219	N	N	0	N	00	N
21	20240118	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-30	5	-0.67	87762060	19881	26.68	4410	4500	4410	5790	3120	4455	4414.37	1.17	0	411	4728	4591	4523	4386	4318	4557	4352	63	1335	500	3200	5	1	12600000	558	25.58	0.87	12	0.16	173.00	5090.00	6640	20230117	-33.36	4380	20231030	1.03	4705	-5.95	20240115	4410	0.34	20240118	6460	-31.50	20230215	4380	1.03	20231030	3.36	N	100660	500	63 억		147219	N	N	0	N	00	N
22	20240117	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-190	5	-4.09	332183475	73407	186.49	4650	4660	4455	6030	3255	4645	4525.23	1.29	0	-14355	4718	4681	4663	4626	4608	4672	4617	63	1385	500	3340	5	1	12600000	561	25.75	0.88	12	0.58	173.00	5090.00	6640	20230117	-32.91	4380	20231030	1.71	4705	-5.31	20240115	4455	0.00	20240117	6640	-32.91	20230117	4380	1.71	20231030	3.29	N	100660	500	63 억		162405	N	N	0	N	00	N
23	20240117	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-135	5	-2.91	315312200	69620	176.87	4650	4660	4475	6030	3255	4645	4529.05	1.29	0	-14353	4718	4681	4663	4626	4608	4672	4617	63	1385	500	3340	5	1	12600000	568	26.07	0.89	12	0.55	173.00	5090.00	6640	20230117	-32.08	4380	20231030	2.97	4705	-4.14	20240115	4475	0.78	20240117	6640	-32.08	20230117	4380	2.97	20231030	3.29	N	100660	500	63 억		162405	N	N	0	N	00	N
24	20240117	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	-130	5	-2.80	306550205	67677	171.93	4650	4660	4475	6030	3255	4645	4529.61	1.29	0	-13677	4718	4681	4663	4626	4608	4672	4617	63	1385	500	3340	5	1	12600000	569	26.10	0.89	12	0.54	173.00	5090.00	6640	20230117	-32.00	4380	20231030	3.08	4705	-4.04	20240115	4475	0.89	20240117	6640	-32.00	20230117	4380	3.08	20231030	3.29	N	100660	500	63 억		162405	N	N	0	N	00	N
25	20240117	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-150	5	-3.23	244116260	53788	136.65	4650	4660	4490	6030	3255	4645	4538.49	1.29	0	-12931	4718	4681	4663	4626	4608	4672	4617	63	1385	500	3340	5	1	12600000	566	25.98	0.88	12	0.43	173.00	5090.00	6640	20230117	-32.30	4380	20231030	2.63	4705	-4.46	20240115	4490	0.11	20240117	6640	-32.30	20230117	4380	2.63	20231030	3.29	N	100660	500	63 억		162405	N	N	0	N	00	N
26	20240117	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-125	5	-2.69	179383510	39417	100.14	4650	4660	4515	6030	3255	4645	4550.92	1.29	0	-7438	4718	4681	4663	4626	4608	4672	4617	63	1385	500	3340	5	1	12600000	570	26.13	0.89	12	0.31	173.00	5090.00	6640	20230117	-31.93	4380	20231030	3.20	4705	-3.93	20240115	4510	0.22	20240108	6640	-31.93	20230117	4380	3.20	20231030	3.29	N	100660	500	63 억		162405	N	N	0	N	00	N
27	20240117	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-120	5	-2.58	130592310	28644	72.77	4650	4660	4515	6030	3255	4645	4559.15	1.29	0	-6876	4718	4681	4663	4626	4608	4672	4617	63	1385	500	3340	5	1	12600000	570	26.16	0.89	12	0.23	173.00	5090.00	6640	20230117	-31.85	4380	20231030	3.31	4705	-3.83	20240115	4510	0.33	20240108	6640	-31.85	20230117	4380	3.31	20231030	3.29	N	100660	500	63 억		162405	N	N	0	N	00	N
28	20240117	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-115	5	-2.48	109733360	24045	61.09	4650	4660	4515	6030	3255	4645	4563.67	1.29	0	-6188	4718	4681	4663	4626	4608	4672	4617	63	1385	500	3340	5	1	12600000	571	26.18	0.89	12	0.19	173.00	5090.00	6640	20230117	-31.78	4380	20231030	3.42	4705	-3.72	20240115	4510	0.44	20240108	6640	-31.78	20230117	4380	3.42	20231030	3.29	N	100660	500	63 억		162405	N	N	0	N	00	N
29	20240117	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-40	5	-0.86	15170805	3271	8.31	4650	4660	4605	6030	3255	4645	4637.97	1.29	0	-1995	4718	4681	4663	4626	4608	4672	4617	63	1385	500	3340	5	1	12600000	580	26.62	0.90	12	0.03	173.00	5090.00	6640	20230117	-30.65	4380	20231030	5.14	4705	-2.13	20240115	4510	2.11	20240108	6640	-30.65	20230117	4380	5.14	20231030	3.29	N	100660	500	63 억		162405	N	N	0	N	00	N
30	20240116	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-40	5	-0.85	177336170	37951	55.27	4645	4700	4645	6090	3280	4685	4672.96	1.31	0	-4058	4748	4716	4673	4641	4598	4732	4657	63	1405	500	3370	5	1	12600000	585	26.85	0.91	12	0.30	173.00	5090.00	6640	20230117	-30.05	4380	20231030	6.05	4705	-1.28	20240115	4510	2.99	20240108	6640	-30.05	20230117	4380	6.05	20231030	3.17	N	100660	500	63 억		165096	N	N	0	N	00	N
31	20240116	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-5	5	-0.11	155752865	33314	48.51	4645	4700	4645	6090	3280	4685	4675.30	1.31	0	-2346	4748	4716	4673	4641	4598	4732	4657	63	1405	500	3370	5	1	12600000	590	27.05	0.92	12	0.26	173.00	5090.00	6640	20230117	-29.52	4380	20231030	6.85	4705	-0.53	20240115	4510	3.77	20240108	6640	-29.52	20230117	4380	6.85	20231030	3.17	N	100660	500	63 억		165096	N	N	0	N	00	N
32	20240116	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-20	5	-0.43	125661450	26865	39.12	4645	4700	4645	6090	3280	4685	4677.52	1.31	0	-2338	4748	4716	4673	4641	4598	4732	4657	63	1405	500	3370	5	1	12600000	588	26.97	0.92	12	0.21	173.00	5090.00	6640	20230117	-29.74	4380	20231030	6.51	4705	-0.85	20240115	4510	3.44	20240108	6640	-29.74	20230117	4380	6.51	20231030	3.17	N	100660	500	63 억		165096	N	N	0	N	00	N
33	20240116	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	15	2	0.32	105035840	22451	32.69	4645	4700	4645	6090	3280	4685	4678.45	1.31	0	-2238	4748	4716	4673	4641	4598	4732	4657	63	1405	500	3370	5	1	12600000	592	27.17	0.92	12	0.18	173.00	5090.00	6640	20230117	-29.22	4380	20231030	7.31	4705	-0.11	20240115	4510	4.21	20240108	6640	-29.22	20230117	4380	7.31	20231030	3.17	N	100660	500	63 억		165096	N	N	0	N	00	N
34	20240116	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	5	2	0.11	73484510	15725	22.90	4645	4700	4645	6090	3280	4685	4673.10	1.31	0	-1710	4748	4716	4673	4641	4598	4732	4657	63	1405	500	3370	5	1	12600000	591	27.11	0.92	12	0.12	173.00	5090.00	6640	20230117	-29.37	4380	20231030	7.08	4705	-0.32	20240115	4510	3.99	20240108	6640	-29.37	20230117	4380	7.08	20231030	3.17	N	100660	500	63 억		165096	N	N	0	N	00	N
35	20240116	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-10	5	-0.21	56047970	12003	17.48	4645	4700	4645	6090	3280	4685	4669.50	1.31	0	-1700	4748	4716	4673	4641	4598	4732	4657	63	1405	500	3370	5	1	12600000	589	27.02	0.92	12	0.10	173.00	5090.00	6640	20230117	-29.59	4380	20231030	6.74	4705	-0.64	20240115	4510	3.66	20240108	6640	-29.59	20230117	4380	6.74	20231030	3.17	N	100660	500	63 억		165096	N	N	0	N	00	N
36	20240116	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-35	5	-0.75	48821280	10455	15.22	4645	4700	4645	6090	3280	4685	4669.66	1.31	0	-1114	4748	4716	4673	4641	4598	4732	4657	63	1405	500	3370	5	1	12600000	586	26.88	0.91	12	0.08	173.00	5090.00	6640	20230117	-29.97	4380	20231030	6.16	4705	-1.17	20240115	4510	3.10	20240108	6640	-29.97	20230117	4380	6.16	20231030	3.17	N	100660	500	63 억		165096	N	N	0	N	00	N
37	20240116	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	0	3	0.00	11642945	2498	3.64	4645	4690	4645	6090	3280	4685	4660.91	1.31	0	-248	4748	4716	4673	4641	4598	4732	4657	63	1405	500	3370	5	1	12600000	590	27.08	0.92	12	0.02	173.00	5090.00	6640	20230117	-29.44	4380	20231030	6.96	4705	-0.43	20240115	4510	3.88	20240108	6640	-29.44	20230117	4380	6.96	20231030	3.17	N	100660	500	63 억		165096	N	N	0	N	00	N
38	20240115	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	40	2	0.86	317116380	67859	148.96	4655	4705	4630	6030	3255	4645	4673.21	1.24	0	8197	4691	4667	4636	4612	4581	4680	4625	63	1385	500	3340	5	1	12600000	590	27.08	0.92	12	0.54	173.00	5090.00	6640	20230117	-29.44	4380	20231030	6.96	4705	-0.43	20240115	4510	3.88	20240108	6640	-29.44	20230117	4380	6.96	20231030	3.14	N	100660	500	63 억		155901	N	N	0	N	00	N
39	20240115	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	25	2	0.54	309329505	66195	145.31	4655	4705	4630	6030	3255	4645	4673.05	1.24	0	8096	4691	4667	4636	4612	4581	4680	4625	63	1385	500	3340	5	1	12600000	588	26.99	0.92	12	0.53	173.00	5090.00	6640	20230117	-29.67	4380	20231030	6.62	4705	-0.74	20240115	4510	3.55	20240108	6640	-29.67	20230117	4380	6.62	20231030	3.14	N	100660	500	63 억		155901	N	N	0	N	00	N
40	20240115	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	30	2	0.65	291954120	62475	137.14	4655	4705	4630	6030	3255	4645	4673.18	1.24	0	8850	4691	4667	4636	4612	4581	4680	4625	63	1385	500	3340	5	1	12600000	589	27.02	0.92	12	0.50	173.00	5090.00	6640	20230117	-29.59	4380	20231030	6.74	4705	-0.64	20240115	4510	3.66	20240108	6640	-29.59	20230117	4380	6.74	20231030	3.14	N	100660	500	63 억		155901	N	N	0	N	00	N
41	20240115	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	50	2	1.08	260160250	55691	122.25	4655	4705	4630	6030	3255	4645	4671.54	1.24	0	9212	4691	4667	4636	4612	4581	4680	4625	63	1385	500	3340	5	1	12600000	592	27.14	0.92	12	0.44	173.00	5090.00	6640	20230117	-29.29	4380	20231030	7.19	4705	-0.21	20240115	4510	4.10	20240108	6640	-29.29	20230117	4380	7.19	20231030	3.14	N	100660	500	63 억		155901	N	N	0	N	00	N
42	20240115	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	50	2	1.08	211316645	45296	99.43	4655	4700	4630	6030	3255	4645	4665.28	1.24	0	9293	4691	4667	4636	4612	4581	4680	4625	63	1385	500	3340	5	1	12600000	592	27.14	0.92	12	0.36	173.00	5090.00	6640	20230117	-29.29	4380	20231030	7.19	4700	-0.11	20240115	4510	4.10	20240108	6640	-29.29	20230117	4380	7.19	20231030	3.14	N	100660	500	63 억		155901	N	N	0	N	00	N
43	20240115	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	20	2	0.43	102905900	22105	48.52	4655	4670	4630	6030	3255	4645	4655.37	1.24	0	3969	4691	4667	4636	4612	4581	4680	4625	63	1385	500	3340	5	1	12600000	588	26.97	0.92	12	0.18	173.00	5090.00	6640	20230117	-29.74	4380	20231030	6.51	4670	-0.11	20240115	4510	3.44	20240108	6640	-29.74	20230117	4380	6.51	20231030	3.14	N	100660	500	63 억		155901	N	N	0	N	00	N
44	20240115	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	10	2	0.22	33932550	7301	16.03	4655	4660	4630	6030	3255	4645	4647.69	1.24	0	-25	4691	4667	4636	4612	4581	4680	4625	63	1385	500	3340	5	1	12600000	587	26.91	0.91	12	0.06	173.00	5090.00	6640	20230117	-29.89	4380	20231030	6.28	4660	0.00	20240112	4510	3.22	20240108	6640	-29.89	20230117	4380	6.28	20231030	3.14	N	100660	500	63 억		155901	N	N	0	N	00	N
45	20240115	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	5	2	0.11	6209320	1335	2.93	4655	4660	4640	6030	3255	4645	4651.68	1.24	0	-23	4691	4667	4636	4612	4581	4680	4625	63	1385	500	3340	5	1	12600000	586	26.88	0.91	12	0.01	173.00	5090.00	6640	20230117	-29.97	4380	20231030	6.16	4660	0.00	20240112	4510	3.10	20240108	6640	-29.97	20230117	4380	6.16	20231030	3.14	N	100660	500	63 억		155901	N	N	0	N	00	N
46	20240112	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	15	2	0.32	210472490	45450	206.08	4640	4660	4605	6010	3245	4630	4630.76	1.27	0	-4609	4670	4650	4630	4610	4590	4640	4600	63	1380	500	3330	5	1	12600000	585	26.85	0.91	12	0.36	173.00	5090.00	6640	20230117	-30.05	4380	20231030	6.05	4660	-0.32	20240112	4510	2.99	20240108	6640	-30.05	20230117	4380	6.05	20231030	3.16	N	100660	500	63 억		160509	N	N	0	N	00	N
47	20240112	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	0	3	0.00	199718690	43134	195.57	4640	4660	4605	6010	3245	4630	4630.19	1.27	0	-4609	4670	4650	4630	4610	4590	4640	4600	63	1380	500	3330	5	1	12600000	583	26.76	0.91	12	0.34	173.00	5090.00	6640	20230117	-30.27	4380	20231030	5.71	4660	-0.64	20240112	4510	2.66	20240108	6640	-30.27	20230117	4380	5.71	20231030	3.16	N	100660	500	63 억		160509	N	N	0	N	00	N
48	20240112	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	15	2	0.32	164086715	35434	160.66	4640	4660	4605	6010	3245	4630	4630.77	1.27	0	-4613	4670	4650	4630	4610	4590	4640	4600	63	1380	500	3330	5	1	12600000	585	26.85	0.91	12	0.28	173.00	5090.00	6640	20230117	-30.05	4380	20231030	6.05	4660	-0.32	20240112	4510	2.99	20240108	6640	-30.05	20230117	4380	6.05	20231030	3.16	N	100660	500	63 억		160509	N	N	0	N	00	N
49	20240112	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-20	5	-0.43	93622900	20254	91.83	4640	4645	4605	6010	3245	4630	4622.44	1.27	0	-3094	4670	4650	4630	4610	4590	4640	4600	63	1380	500	3330	5	1	12600000	581	26.65	0.91	12	0.16	173.00	5090.00	6640	20230117	-30.57	4380	20231030	5.25	4650	-0.86	20240110	4510	2.22	20240108	6640	-30.57	20230117	4380	5.25	20231030	3.16	N	100660	500	63 억		160509	N	N	0	N	00	N
50	20240112	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	-5	5	-0.11	54073615	11683	52.97	4640	4645	4610	6010	3245	4630	4628.40	1.27	0	-3091	4670	4650	4630	4610	4590	4640	4600	63	1380	500	3330	5	1	12600000	583	26.73	0.91	12	0.09	173.00	5090.00	6640	20230117	-30.35	4380	20231030	5.59	4650	-0.54	20240110	4510	2.55	20240108	6640	-30.35	20230117	4380	5.59	20231030	3.16	N	100660	500	63 억		160509	N	N	0	N	00	N
51	20240112	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-15	5	-0.32	51497065	11125	50.44	4640	4645	4610	6010	3245	4630	4628.95	1.27	0	-3092	4670	4650	4630	4610	4590	4640	4600	63	1380	500	3330	5	1	12600000	581	26.68	0.91	12	0.09	173.00	5090.00	6640	20230117	-30.50	4380	20231030	5.37	4650	-0.75	20240110	4510	2.33	20240108	6640	-30.50	20230117	4380	5.37	20231030	3.16	N	100660	500	63 억		160509	N	N	0	N	00	N
52	20240112	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-15	5	-0.32	43405805	9373	42.50	4640	4645	4610	6010	3245	4630	4630.94	1.27	0	-2945	4670	4650	4630	4610	4590	4640	4600	63	1380	500	3330	5	1	12600000	581	26.68	0.91	12	0.07	173.00	5090.00	6640	20230117	-30.50	4380	20231030	5.37	4650	-0.75	20240110	4510	2.33	20240108	6640	-30.50	20230117	4380	5.37	20231030	3.16	N	100660	500	63 억		160509	N	N	0	N	00	N
53	20240112	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	5	2	0.11	5679170	1224	5.55	4640	4645	4635	6010	3245	4630	4639.84	1.27	0	-13	4670	4650	4630	4610	4590	4640	4600	63	1380	500	3330	5	1	12600000	584	26.79	0.91	12	0.01	173.00	5090.00	6640	20230117	-30.20	4380	20231030	5.82	4650	-0.32	20240110	4510	2.77	20240108	6640	-30.20	20230117	4380	5.82	20231030	3.16	N	100660	500	63 억		160509	N	N	0	N	00	N
54	20240111	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-20	5	-0.43	102018935	22029	42.36	4645	4650	4610	6040	3255	4650	4631.12	1.28	0	-1356	4710	4680	4620	4590	4530	4695	4605	63	1390	500	3340	5	1	12600000	583	26.76	0.91	12	0.17	173.00	5090.00	6640	20230117	-30.27	4380	20231030	5.71	4650	0.00	20240110	4510	2.66	20240108	6640	-30.27	20230117	4380	5.71	20231030	3.19	N	100660	500	63 억		161062	N	N	0	N	00	N
55	20240111	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-20	5	-0.43	88980995	19218	36.95	4645	4650	4610	6040	3255	4650	4630.09	1.28	0	-1332	4710	4680	4620	4590	4530	4695	4605	63	1390	500	3340	5	1	12600000	583	26.76	0.91	12	0.15	173.00	5090.00	6640	20230117	-30.27	4380	20231030	5.71	4650	0.00	20240110	4510	2.66	20240108	6640	-30.27	20230117	4380	5.71	20231030	3.19	N	100660	500	63 억		161062	N	N	0	N	00	N
56	20240111	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	-15	5	-0.32	83349955	18003	34.62	4645	4650	4610	6040	3255	4650	4629.78	1.28	0	-1027	4710	4680	4620	4590	4530	4695	4605	63	1390	500	3340	5	1	12600000	584	26.79	0.91	12	0.14	173.00	5090.00	6640	20230117	-30.20	4380	20231030	5.82	4650	0.00	20240110	4510	2.77	20240108	6640	-30.20	20230117	4380	5.82	20231030	3.19	N	100660	500	63 억		161062	N	N	0	N	00	N
57	20240111	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-20	5	-0.43	81737765	17655	33.95	4645	4650	4610	6040	3255	4650	4629.72	1.28	0	-1026	4710	4680	4620	4590	4530	4695	4605	63	1390	500	3340	5	1	12600000	583	26.76	0.91	12	0.14	173.00	5090.00	6640	20230117	-30.27	4380	20231030	5.71	4650	0.00	20240110	4510	2.66	20240108	6640	-30.27	20230117	4380	5.71	20231030	3.19	N	100660	500	63 억		161062	N	N	0	N	00	N
58	20240111	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-10	5	-0.22	68940005	14885	28.62	4645	4650	4625	6040	3255	4650	4631.51	1.28	0	-952	4710	4680	4620	4590	4530	4695	4605	63	1390	500	3340	5	1	12600000	585	26.82	0.91	12	0.12	173.00	5090.00	6640	20230117	-30.12	4380	20231030	5.94	4650	0.00	20240110	4510	2.88	20240108	6640	-30.12	20230117	4380	5.94	20231030	3.19	N	100660	500	63 억		161062	N	N	0	N	00	N
59	20240111	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-5	5	-0.11	56592140	12218	23.49	4645	4650	4625	6040	3255	4650	4631.87	1.28	0	-792	4710	4680	4620	4590	4530	4695	4605	63	1390	500	3340	5	1	12600000	585	26.85	0.91	12	0.10	173.00	5090.00	6640	20230117	-30.05	4380	20231030	6.05	4650	0.00	20240110	4510	2.99	20240108	6640	-30.05	20230117	4380	6.05	20231030	3.19	N	100660	500	63 억		161062	N	N	0	N	00	N
60	20240111	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-20	5	-0.43	44681375	9647	18.55	4645	4650	4625	6040	3255	4650	4631.63	1.28	0	270	4710	4680	4620	4590	4530	4695	4605	63	1390	500	3340	5	1	12600000	583	26.76	0.91	12	0.08	173.00	5090.00	6640	20230117	-30.27	4380	20231030	5.71	4650	0.00	20240110	4510	2.66	20240108	6640	-30.27	20230117	4380	5.71	20231030	3.19	N	100660	500	63 억		161062	N	N	0	N	00	N
61	20240111	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	0	3	0.00	12005805	2590	4.98	4645	4650	4625	6040	3255	4650	4635.45	1.28	0	37	4710	4680	4620	4590	4530	4695	4605	63	1390	500	3340	5	1	12600000	586	26.88	0.91	12	0.02	173.00	5090.00	6640	20230117	-29.97	4380	20231030	6.16	4650	0.00	20240110	4510	3.10	20240108	6640	-29.97	20230117	4380	6.16	20231030	3.19	N	100660	500	63 억		161062	N	N	0	N	00	N
62	20240110	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	85	2	1.86	238494830	51735	245.25	4565	4650	4560	5930	3200	4565	4609.85	1.25	0	3415	4585	4575	4565	4555	4545	4575	4555	63	1365	500	3280	5	1	12600000	586	26.88	0.91	12	0.41	173.00	5090.00	6640	20230117	-29.97	4380	20231030	6.16	4650	0.00	20240110	4510	3.10	20240108	6640	-29.97	20230117	4380	6.16	20231030	3.17	N	100660	500	63 억		157578	N	N	0	N	00	N
63	20240110	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	80	2	1.75	213883510	46436	220.13	4565	4650	4560	5930	3200	4565	4605.98	1.25	0	3530	4585	4575	4565	4555	4545	4575	4555	63	1365	500	3280	5	1	12600000	585	26.85	0.91	12	0.37	173.00	5090.00	6640	20230117	-30.05	4380	20231030	6.05	4650	-0.11	20240110	4510	2.99	20240108	6640	-30.05	20230117	4380	6.05	20231030	3.17	N	100660	500	63 억		157578	N	N	0	N	00	N
64	20240110	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	55	2	1.20	147895710	32191	152.60	4565	4640	4560	5930	3200	4565	4594.32	1.25	0	3382	4585	4575	4565	4555	4545	4575	4555	63	1365	500	3280	5	1	12600000	582	26.71	0.91	12	0.26	173.00	5090.00	6640	20230117	-30.42	4380	20231030	5.48	4640	-0.43	20240110	4510	2.44	20240108	6640	-30.42	20230117	4380	5.48	20231030	3.17	N	100660	500	63 억		157578	N	N	0	N	00	N
65	20240110	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	55	2	1.20	137555615	29953	141.99	4565	4640	4560	5930	3200	4565	4592.38	1.25	0	3453	4585	4575	4565	4555	4545	4575	4555	63	1365	500	3280	5	1	12600000	582	26.71	0.91	12	0.24	173.00	5090.00	6640	20230117	-30.42	4380	20231030	5.48	4640	-0.43	20240110	4510	2.44	20240108	6640	-30.42	20230117	4380	5.48	20231030	3.17	N	100660	500	63 억		157578	N	N	0	N	00	N
66	20240110	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	45	2	0.99	115510030	25191	119.42	4565	4635	4560	5930	3200	4565	4585.37	1.25	0	3500	4585	4575	4565	4555	4545	4575	4555	63	1365	500	3280	5	1	12600000	581	26.65	0.91	12	0.20	173.00	5090.00	6640	20230117	-30.57	4380	20231030	5.25	4635	-0.54	20240110	4510	2.22	20240108	6640	-30.57	20230117	4380	5.25	20231030	3.17	N	100660	500	63 억		157578	N	N	0	N	00	N
67	20240110	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	20	2	0.44	78107285	17080	80.97	4565	4590	4560	5930	3200	4565	4573.03	1.25	0	1657	4585	4575	4565	4555	4545	4575	4555	63	1365	500	3280	5	1	12600000	578	26.50	0.90	12	0.14	173.00	5090.00	6640	20230117	-30.95	4380	20231030	4.68	4595	-0.22	20240102	4510	1.66	20240108	6640	-30.95	20230117	4380	4.68	20231030	3.17	N	100660	500	63 억		157578	N	N	0	N	00	N
68	20240110	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	5	2	0.11	40845360	8928	42.32	4565	4585	4565	5930	3200	4565	4574.97	1.25	0	1039	4585	4575	4565	4555	4545	4575	4555	63	1365	500	3280	5	1	12600000	576	26.42	0.90	12	0.07	173.00	5090.00	6640	20230117	-31.17	4380	20231030	4.34	4595	-0.54	20240102	4510	1.33	20240108	6640	-31.17	20230117	4380	4.34	20231030	3.17	N	100660	500	63 억		157578	N	N	0	N	00	N
69	20240110	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	10	2	0.22	10777700	2359	11.18	4565	4575	4565	5930	3200	4565	4568.76	1.25	0	895	4585	4575	4565	4555	4545	4575	4555	63	1365	500	3280	5	1	12600000	576	26.45	0.90	12	0.02	173.00	5090.00	6640	20230117	-31.10	4380	20231030	4.45	4595	-0.44	20240102	4510	1.44	20240108	6640	-31.10	20230117	4380	4.45	20231030	3.17	N	100660	500	63 억		157578	N	N	0	N	00	N
70	20240109	160724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	0	3	0.00	96274870	21095	84.46	4565	4575	4555	5930	3200	4565	4563.87	1.24	0	1337	4628	4596	4553	4521	4478	4575	4500	63	1365	500	3280	5	1	12600000	575	26.39	0.90	12	0.17	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4510	1.22	20240108	6640	-31.25	20230117	4380	4.22	20231030	3.15	N	100660	500	63 억		156062	N	N	0	N	00	N
71	20240109	150724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	0	3	0.00	90815600	19899	79.67	4565	4575	4555	5930	3200	4565	4563.83	1.24	0	1275	4628	4596	4553	4521	4478	4575	4500	63	1365	500	3280	5	1	12600000	575	26.39	0.90	12	0.16	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4510	1.22	20240108	6640	-31.25	20230117	4380	4.22	20231030	3.15	N	100660	500	63 억		156062	N	N	0	N	00	N
72	20240109	140724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	0	3	0.00	59251660	12982	51.98	4565	4575	4555	5930	3200	4565	4564.14	1.24	0	918	4628	4596	4553	4521	4478	4575	4500	63	1365	500	3280	5	1	12600000	575	26.39	0.90	12	0.10	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4510	1.22	20240108	6640	-31.25	20230117	4380	4.22	20231030	3.15	N	100660	500	63 억		156062	N	N	0	N	00	N
73	20240109	130724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	0	3	0.00	54110580	11855	47.46	4565	4575	4555	5930	3200	4565	4564.37	1.24	0	735	4628	4596	4553	4521	4478	4575	4500	63	1365	500	3280	5	1	12600000	575	26.39	0.90	12	0.09	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4510	1.22	20240108	6640	-31.25	20230117	4380	4.22	20231030	3.15	N	100660	500	63 억		156062	N	N	0	N	00	N
74	20240109	120730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	0	3	0.00	46199685	10122	40.53	4565	4575	4555	5930	3200	4565	4564.28	1.24	0	577	4628	4596	4553	4521	4478	4575	4500	63	1365	500	3280	5	1	12600000	575	26.39	0.90	12	0.08	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4510	1.22	20240108	6640	-31.25	20230117	4380	4.22	20231030	3.15	N	100660	500	63 억		156062	N	N	0	N	00	N
75	20240109	110726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	0	3	0.00	42976625	9416	37.70	4565	4575	4555	5930	3200	4565	4564.21	1.24	0	483	4628	4596	4553	4521	4478	4575	4500	63	1365	500	3280	5	1	12600000	575	26.39	0.90	12	0.07	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4510	1.22	20240108	6640	-31.25	20230117	4380	4.22	20231030	3.15	N	100660	500	63 억		156062	N	N	0	N	00	N
76	20240109	100725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4570	5	2	0.11	30180725	6611	26.47	4565	4570	4560	5930	3200	4565	4565.23	1.24	0	216	4628	4596	4553	4521	4478	4575	4500	63	1365	500	3280	5	1	12600000	576	26.42	0.90	12	0.05	173.00	5090.00	6640	20230117	-31.17	4380	20231030	4.34	4595	-0.54	20240102	4510	1.33	20240108	6640	-31.17	20230117	4380	4.34	20231030	3.15	N	100660	500	63 억		156062	N	N	0	N	00	N
77	20240109	090725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4560	-5	5	-0.11	10011015	2193	8.78	4565	4565	4560	5930	3200	4565	4564.99	1.24	0	0	4628	4596	4553	4521	4478	4575	4500	63	1365	500	3280	5	1	12600000	575	26.36	0.90	12	0.02	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	4595	-0.76	20240102	4510	1.11	20240108	6640	-31.33	20230117	4380	4.11	20231030	3.15	N	100660	500	63 억		156062	N	N	0	N	00	N
78	20240108	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-5	5	-0.11	113342060	24969	194.34	4575	4585	4510	5940	3200	4570	4539.31	1.23	0	778	4620	4595	4555	4530	4490	4607	4542	63	1370	500	3290	5	1	12600000	575	26.39	0.90	12	0.20	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4510	1.22	20240108	6640	-31.25	20230117	4380	4.22	20231030	3.15	N	100660	500	63 억		155284	N	N	0	N	00	N
79	20240108	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-20	5	-0.44	105636175	23272	181.13	4575	4585	4510	5940	3200	4570	4539.20	1.23	0	802	4620	4595	4555	4530	4490	4607	4542	63	1370	500	3290	5	1	12600000	573	26.30	0.89	12	0.18	173.00	5090.00	6640	20230117	-31.48	4380	20231030	3.88	4595	-0.98	20240102	4510	0.89	20240108	6640	-31.48	20230117	4380	3.88	20231030	3.15	N	100660	500	63 억		155284	N	N	0	N	00	N
80	20240108	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-15	5	-0.33	42832440	9402	73.18	4575	4585	4525	5940	3200	4570	4555.67	1.23	0	-179	4620	4595	4555	4530	4490	4607	4542	63	1370	500	3290	5	1	12600000	574	26.33	0.89	12	0.07	173.00	5090.00	6640	20230117	-31.40	4380	20231030	4.00	4595	-0.87	20240102	4515	0.89	20240105	6640	-31.40	20230117	4380	4.00	20231030	3.15	N	100660	500	63 억		155284	N	N	0	N	00	N
81	20240108	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-10	5	-0.22	39965600	8773	68.28	4575	4585	4525	5940	3200	4570	4555.52	1.23	0	42	4620	4595	4555	4530	4490	4607	4542	63	1370	500	3290	5	1	12600000	575	26.36	0.90	12	0.07	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	4595	-0.76	20240102	4515	1.00	20240105	6640	-31.33	20230117	4380	4.11	20231030	3.15	N	100660	500	63 억		155284	N	N	0	N	00	N
82	20240108	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-5	5	-0.11	36705995	8057	62.71	4575	4585	4525	5940	3200	4570	4555.79	1.23	0	38	4620	4595	4555	4530	4490	4607	4542	63	1370	500	3290	5	1	12600000	575	26.39	0.90	12	0.06	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4515	1.11	20240105	6640	-31.25	20230117	4380	4.22	20231030	3.15	N	100660	500	63 억		155284	N	N	0	N	00	N
83	20240108	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-35	5	-0.77	31570175	6933	53.96	4575	4585	4525	5940	3200	4570	4553.61	1.23	0	45	4620	4595	4555	4530	4490	4607	4542	63	1370	500	3290	5	1	12600000	571	26.21	0.89	12	0.06	173.00	5090.00	6640	20230117	-31.70	4380	20231030	3.54	4595	-1.31	20240102	4515	0.44	20240105	6640	-31.70	20230117	4380	3.54	20231030	3.15	N	100660	500	63 억		155284	N	N	0	N	00	N
84	20240108	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	0	3	0.00	27995960	6149	47.86	4575	4585	4525	5940	3200	4570	4552.93	1.23	0	44	4620	4595	4555	4530	4490	4607	4542	63	1370	500	3290	5	1	12600000	576	26.42	0.90	12	0.05	173.00	5090.00	6640	20230117	-31.17	4380	20231030	4.34	4595	-0.54	20240102	4515	1.22	20240105	6640	-31.17	20230117	4380	4.34	20231030	3.15	N	100660	500	63 억		155284	N	N	0	N	00	N
85	20240108	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	15	2	0.33	4507155	984	7.66	4575	4585	4575	5940	3200	4570	4580.44	1.23	0	-38	4620	4595	4555	4530	4490	4607	4542	63	1370	500	3290	5	1	12600000	578	26.50	0.90	12	0.01	173.00	5090.00	6640	20230117	-30.95	4380	20231030	4.68	4595	-0.22	20240102	4515	1.55	20240105	6640	-30.95	20230117	4380	4.68	20231030	3.15	N	100660	500	63 억		155284	N	N	0	N	00	N
86	20240105	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	20	2	0.44	58319030	12848	73.25	4550	4580	4515	5910	3185	4550	4539.15	1.24	0	-1206	4593	4571	4548	4526	4503	4560	4515	63	1360	500	3270	5	1	12600000	576	26.42	0.90	12	0.10	173.00	5090.00	6640	20230117	-31.17	4380	20231030	4.34	4595	-0.54	20240102	4515	1.22	20240105	6640	-31.17	20230117	4380	4.34	20231030	3.17	N	100660	500	63 억		156176	N	N	0	N	00	N
87	20240105	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	25	2	0.55	57907730	12758	72.74	4550	4580	4515	5910	3185	4550	4538.93	1.24	0	-1170	4593	4571	4548	4526	4503	4560	4515	63	1360	500	3270	5	1	12600000	576	26.45	0.90	12	0.10	173.00	5090.00	6640	20230117	-31.10	4380	20231030	4.45	4595	-0.44	20240102	4515	1.33	20240105	6640	-31.10	20230117	4380	4.45	20231030	3.17	N	100660	500	63 억		156176	N	N	0	N	00	N
88	20240105	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	5	2	0.11	52220520	11512	65.63	4550	4555	4515	5910	3185	4550	4536.18	1.24	0	-642	4593	4571	4548	4526	4503	4560	4515	63	1360	500	3270	5	1	12600000	574	26.33	0.89	12	0.09	173.00	5090.00	6640	20230117	-31.40	4380	20231030	4.00	4595	-0.87	20240102	4515	0.89	20240105	6640	-31.40	20230117	4380	4.00	20231030	3.17	N	100660	500	63 억		156176	N	N	0	N	00	N
89	20240105	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-20	5	-0.44	33365980	7363	41.98	4550	4550	4515	5910	3185	4550	4531.57	1.24	0	-367	4593	4571	4548	4526	4503	4560	4515	63	1360	500	3270	5	1	12600000	571	26.18	0.89	12	0.06	173.00	5090.00	6640	20230117	-31.78	4380	20231030	3.42	4595	-1.41	20240102	4515	0.33	20240105	6640	-31.78	20230117	4380	3.42	20231030	3.17	N	100660	500	63 억		156176	N	N	0	N	00	N
90	20240105	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-15	5	-0.33	8377745	1846	10.52	4550	4550	4530	5910	3185	4550	4538.32	1.24	0	-359	4593	4571	4548	4526	4503	4560	4515	63	1360	500	3270	5	1	12600000	571	26.21	0.89	12	0.01	173.00	5090.00	6640	20230117	-31.70	4380	20231030	3.54	4595	-1.31	20240102	4525	0.22	20240103	6640	-31.70	20230117	4380	3.54	20231030	3.17	N	100660	500	63 억		156176	N	N	0	N	00	N
91	20240105	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-15	5	-0.33	7683710	1693	9.65	4550	4550	4530	5910	3185	4550	4538.52	1.24	0	-219	4593	4571	4548	4526	4503	4560	4515	63	1360	500	3270	5	1	12600000	571	26.21	0.89	12	0.01	173.00	5090.00	6640	20230117	-31.70	4380	20231030	3.54	4595	-1.31	20240102	4525	0.22	20240103	6640	-31.70	20230117	4380	3.54	20231030	3.17	N	100660	500	63 억		156176	N	N	0	N	00	N
92	20240105	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-20	5	-0.44	6387000	1407	8.02	4550	4550	4530	5910	3185	4550	4539.45	1.24	0	-219	4593	4571	4548	4526	4503	4560	4515	63	1360	500	3270	5	1	12600000	571	26.18	0.89	12	0.01	173.00	5090.00	6640	20230117	-31.78	4380	20231030	3.42	4595	-1.41	20240102	4525	0.11	20240103	6640	-31.78	20230117	4380	3.42	20231030	3.17	N	100660	500	63 억		156176	N	N	0	N	00	N
93	20240105	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-10	5	-0.22	431770	95	0.54	4550	4550	4540	5910	3185	4550	4544.95	1.24	0	-86	4593	4571	4548	4526	4503	4560	4515	63	1360	500	3270	5	1	12600000	572	26.24	0.89	12	0.00	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	4595	-1.20	20240102	4525	0.33	20240103	6640	-31.63	20230117	4380	3.65	20231030	3.17	N	100660	500	63 억		156176	N	N	0	N	00	N
94	20240104	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-35	5	-0.76	79698185	17540	84.69	4570	4570	4525	5960	3210	4585	4543.80	1.25	0	-1864	4631	4607	4566	4542	4501	4620	4555	63	1375	500	3300	5	1	12600000	573	26.30	0.89	12	0.14	173.00	5090.00	6640	20230117	-31.48	4380	20231030	3.88	4595	-0.98	20240102	4525	0.55	20240104	6640	-31.48	20230117	4380	3.88	20231030	3.21	N	100660	500	63 억		157490	N	N	0	N	00	N
95	20240104	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-30	5	-0.65	74225875	16336	78.88	4570	4570	4525	5960	3210	4585	4543.70	1.25	0	-1666	4631	4607	4566	4542	4501	4620	4555	63	1375	500	3300	5	1	12600000	574	26.33	0.89	12	0.13	173.00	5090.00	6640	20230117	-31.40	4380	20231030	4.00	4595	-0.87	20240102	4525	0.66	20240104	6640	-31.40	20230117	4380	4.00	20231030	3.21	N	100660	500	63 억		157490	N	N	0	N	00	N
96	20240104	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-25	5	-0.55	61877020	13617	65.75	4570	4570	4525	5960	3210	4585	4544.10	1.25	0	-1193	4631	4607	4566	4542	4501	4620	4555	63	1375	500	3300	5	1	12600000	575	26.36	0.90	12	0.11	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	4595	-0.76	20240102	4525	0.77	20240104	6640	-31.33	20230117	4380	4.11	20231030	3.21	N	100660	500	63 억		157490	N	N	0	N	00	N
97	20240104	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-45	5	-0.98	55219345	12153	58.68	4570	4570	4525	5960	3210	4585	4543.68	1.25	0	-903	4631	4607	4566	4542	4501	4620	4555	63	1375	500	3300	5	1	12600000	572	26.24	0.89	12	0.10	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	4595	-1.20	20240102	4525	0.33	20240104	6640	-31.63	20230117	4380	3.65	20231030	3.21	N	100660	500	63 억		157490	N	N	0	N	00	N
98	20240104	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-40	5	-0.87	44842130	9873	47.67	4570	4570	4525	5960	3210	4585	4541.90	1.25	0	-843	4631	4607	4566	4542	4501	4620	4555	63	1375	500	3300	5	1	12600000	573	26.27	0.89	12	0.08	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	4595	-1.09	20240102	4525	0.44	20240104	6640	-31.55	20230117	4380	3.77	20231030	3.21	N	100660	500	63 억		157490	N	N	0	N	00	N
99	20240104	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-55	5	-1.20	35627485	7844	37.88	4570	4570	4525	5960	3210	4585	4542.00	1.25	0	-795	4631	4607	4566	4542	4501	4620	4555	63	1375	500	3300	5	1	12600000	571	26.18	0.89	12	0.06	173.00	5090.00	6640	20230117	-31.78	4380	20231030	3.42	4595	-1.41	20240102	4525	0.11	20240104	6640	-31.78	20230117	4380	3.42	20231030	3.21	N	100660	500	63 억		157490	N	N	0	N	00	N
100	20240104	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-40	5	-0.87	28910965	6362	30.72	4570	4570	4525	5960	3210	4585	4544.32	1.25	0	57	4631	4607	4566	4542	4501	4620	4555	63	1375	500	3300	5	1	12600000	573	26.27	0.89	12	0.05	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	4595	-1.09	20240102	4525	0.44	20240104	6640	-31.55	20230117	4380	3.77	20231030	3.21	N	100660	500	63 억		157490	N	N	0	N	00	N
101	20240104	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	-15	5	-0.33	4039880	884	4.27	4570	4570	4570	5960	3210	4585	4570.00	1.25	0	0	4631	4607	4566	4542	4501	4620	4555	63	1375	500	3300	5	1	12600000	576	26.42	0.90	12	0.01	173.00	5090.00	6640	20230117	-31.17	4380	20231030	4.34	4595	-0.54	20240102	4525	0.99	20240103	6640	-31.17	20230117	4380	4.34	20231030	3.21	N	100660	500	63 억		157490	N	N	0	N	00	N
102	20240103	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	15	2	0.33	93182825	20409	85.56	4565	4590	4525	5940	3200	4570	4565.77	1.28	0	-3251	4626	4597	4566	4537	4506	4612	4552	63	1370	500	3290	5	1	12600000	578	26.50	0.90	12	0.16	173.00	5090.00	6640	20230117	-30.95	4380	20231030	4.68	4595	-0.22	20240102	4525	1.33	20240103	6640	-30.95	20230117	4380	4.68	20231030	3.20	N	100660	500	63 억		160746	N	N	0	N	00	N
103	20240103	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	10	2	0.22	83789590	18360	76.97	4565	4590	4525	5940	3200	4570	4563.70	1.28	0	-3251	4626	4597	4566	4537	4506	4612	4552	63	1370	500	3290	5	1	12600000	577	26.47	0.90	12	0.15	173.00	5090.00	6640	20230117	-31.02	4380	20231030	4.57	4595	-0.33	20240102	4525	1.22	20240103	6640	-31.02	20230117	4380	4.57	20231030	3.20	N	100660	500	63 억		160746	N	N	0	N	00	N
104	20240103	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	20	2	0.44	82818205	18148	76.08	4565	4590	4525	5940	3200	4570	4563.49	1.28	0	-3262	4626	4597	4566	4537	4506	4612	4552	63	1370	500	3290	5	1	12600000	578	26.53	0.90	12	0.14	173.00	5090.00	6640	20230117	-30.87	4380	20231030	4.79	4595	-0.11	20240102	4525	1.44	20240103	6640	-30.87	20230117	4380	4.79	20231030	3.20	N	100660	500	63 억		160746	N	N	0	N	00	N
105	20240103	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-5	5	-0.11	37870995	8325	34.90	4565	4575	4525	5940	3200	4570	4549.07	1.28	0	-1026	4626	4597	4566	4537	4506	4612	4552	63	1370	500	3290	5	1	12600000	575	26.39	0.90	12	0.07	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4525	0.88	20240103	6640	-31.25	20230117	4380	4.22	20231030	3.20	N	100660	500	63 억		160746	N	N	0	N	00	N
106	20240103	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-10	5	-0.22	28734600	6323	26.51	4565	4575	4525	5940	3200	4570	4544.46	1.28	0	-567	4626	4597	4566	4537	4506	4612	4552	63	1370	500	3290	5	1	12600000	575	26.36	0.90	12	0.05	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	4595	-0.76	20240102	4525	0.77	20240103	6640	-31.33	20230117	4380	4.11	20231030	3.20	N	100660	500	63 억		160746	N	N	0	N	00	N
107	20240103	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	-10	5	-0.22	22321250	4917	20.61	4565	4575	4525	5940	3200	4570	4539.61	1.28	0	-166	4626	4597	4566	4537	4506	4612	4552	63	1370	500	3290	5	1	12600000	575	26.36	0.90	12	0.04	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	4595	-0.76	20240102	4525	0.77	20240103	6640	-31.33	20230117	4380	4.11	20231030	3.20	N	100660	500	63 억		160746	N	N	0	N	00	N
108	20240103	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-40	5	-0.88	17182290	3787	15.88	4565	4575	4525	5940	3200	4570	4537.18	1.28	0	266	4626	4597	4566	4537	4506	4612	4552	63	1370	500	3290	5	1	12600000	571	26.18	0.89	12	0.03	173.00	5090.00	6640	20230117	-31.78	4380	20231030	3.42	4595	-1.41	20240102	4525	0.11	20240103	6640	-31.78	20230117	4380	3.42	20231030	3.20	N	100660	500	63 억		160746	N	N	0	N	00	N
109	20240103	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-5	5	-0.11	438240	96	0.40	4565	4565	4565	5940	3200	4570	4565.00	1.28	0	-84	4626	4597	4566	4537	4506	4612	4552	63	1370	500	3290	5	1	12600000	575	26.39	0.90	12	0.00	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4535	0.66	20240102	6640	-31.25	20230117	4380	4.22	20231030	3.20	N	100660	500	63 억		160746	N	N	0	N	00	N
110	20240102	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	25	2	0.55	108654230	23849	88.30	4545	4595	4535	5900	3185	4545	4555.92	1.26	0	2139	4588	4566	4538	4516	4488	4577	4527	63	1355	500	3270	5	1	12600000	576	26.42	0.90	12	0.19	173.00	5090.00	6640	20230117	-31.17	4380	20231030	4.34	4595	-0.54	20240102	4535	0.77	20240102	6640	-31.17	20230117	4380	4.34	20231030	3.22	N	100660	500	63 억		158605	N	N	0	N	00	N
111	20240102	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	15	2	0.33	104191365	22872	84.68	4545	4595	4535	5900	3185	4545	4555.41	1.26	0	2326	4588	4566	4538	4516	4488	4577	4527	63	1355	500	3270	5	1	12600000	575	26.36	0.90	12	0.18	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	4595	-0.76	20240102	4535	0.55	20240102	6640	-31.33	20230117	4380	4.11	20231030	3.22	N	100660	500	63 억		158605	N	N	0	N	00	N
112	20240102	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	25	2	0.55	82549120	18135	67.14	4545	4595	4535	5900	3185	4545	4551.92	1.26	0	1448	4588	4566	4538	4516	4488	4577	4527	63	1355	500	3270	5	1	12600000	576	26.42	0.90	12	0.14	173.00	5090.00	6640	20230117	-31.17	4380	20231030	4.34	4595	-0.54	20240102	4535	0.77	20240102	6640	-31.17	20230117	4380	4.34	20231030	3.22	N	100660	500	63 억		158605	N	N	0	N	00	N
113	20240102	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	15	2	0.33	76031625	16706	61.85	4545	4595	4535	5900	3185	4545	4551.16	1.26	0	1309	4588	4566	4538	4516	4488	4577	4527	63	1355	500	3270	5	1	12600000	575	26.36	0.90	12	0.13	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	4595	-0.76	20240102	4535	0.55	20240102	6640	-31.33	20230117	4380	4.11	20231030	3.22	N	100660	500	63 억		158605	N	N	0	N	00	N
114	20240102	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	20	2	0.44	65840495	14467	53.56	4545	4595	4535	5900	3185	4545	4551.08	1.26	0	947	4588	4566	4538	4516	4488	4577	4527	63	1355	500	3270	5	1	12600000	575	26.39	0.90	12	0.11	173.00	5090.00	6640	20230117	-31.25	4380	20231030	4.22	4595	-0.65	20240102	4535	0.66	20240102	6640	-31.25	20230117	4380	4.22	20231030	3.22	N	100660	500	63 억		158605	N	N	0	N	00	N
115	20240102	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-5	5	-0.11	64093955	14084	52.15	4545	4595	4535	5900	3185	4545	4550.83	1.26	0	982	4588	4566	4538	4516	4488	4577	4527	63	1355	500	3270	5	1	12600000	572	26.24	0.89	12	0.11	173.00	5090.00	6640	20230117	-31.63	4380	20231030	3.65	4595	-1.20	20240102	4535	0.11	20240102	6640	-31.63	20230117	4380	3.65	20231030	3.22	N	100660	500	63 억		158605	N	N	0	N	00	N
116	20240102	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	15	2	0.33	10677510	2349	8.70	4545	4560	4540	5900	3185	4545	4545.56	1.26	0	280	4588	4566	4538	4516	4488	4577	4527	63	1355	500	3270	5	1	12600000	575	26.36	0.90	12	0.02	173.00	5090.00	6640	20230117	-31.33	4380	20231030	4.11	4560	0.00	20240102	4540	0.44	20240102	6640	-31.33	20230117	4380	4.11	20231030	3.22	N	100660	500	63 억		158605	N	N	0	N	00	N
117	20240102	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	1.26	0	0	4588	4566	4538	4516	4488	4577	4527	63	1355	500	3270	5	1	12600000	573	26.27	0.89	12	0.00	173.00	5090.00	6640	20230117	-31.55	4380	20231030	3.77	0	0.00	0	0	0.00	0	6640	-31.55	20230117	4380	3.77	20231030	3.22	N	100660	500	63 억		158605	N	N	0	N	00	N