KissMeData/013810/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	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-50	5	-0.98	5758211505	1139210	23.22	5050	5180	4950	6630	3570	5100	5053.95	0.89	0	24158	5423	5261	5058	4896	4693	5342	4977	73	1530	500	3670	10	1	14655470	740	97.12	1.60	12	7.77	52.00	3154.00	5950	20240118	-15.13	3210	20231227	57.32	5950	-15.13	20240118	3295	53.26	20240102	5950	-15.13	20240118	3210	57.32	20231227	6.37	N	013810	500	73 억		131051	N	N	0	N	00	N
3	20240123	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-60	5	-1.18	5192618305	1026981	20.93	5050	5180	4950	6630	3570	5100	5055.54	0.89	0	28577	5423	5261	5058	4896	4693	5342	4977	73	1530	500	3670	10	1	14655470	739	96.92	1.60	12	7.01	52.00	3154.00	5950	20240118	-15.29	3210	20231227	57.01	5950	-15.29	20240118	3295	52.96	20240102	5950	-15.29	20240118	3210	57.01	20231227	6.37	N	013810	500	73 억		131051	N	N	0	N	00	N
4	20240123	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-110	5	-2.16	4029691500	796970	16.24	5050	5180	4950	6630	3570	5100	5055.42	0.89	0	-4597	5423	5261	5058	4896	4693	5342	4977	73	1530	500	3670	5	1	14655470	731	95.96	1.58	12	5.44	52.00	3154.00	5950	20240118	-16.13	3210	20231227	55.45	5950	-16.13	20240118	3295	51.44	20240102	5950	-16.13	20240118	3210	55.45	20231227	6.37	N	013810	500	73 억		131051	N	N	0	N	00	N
5	20240123	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-30	5	-0.59	746990065	148350	3.02	5050	5090	4985	6630	3570	5100	5027.98	0.89	0	-5354	5423	5261	5058	4896	4693	5342	4977	73	1530	500	3670	10	1	14655470	743	97.50	1.61	12	1.01	52.00	3154.00	5950	20240118	-14.79	3210	20231227	57.94	5950	-14.79	20240118	3295	53.87	20240102	5950	-14.79	20240118	3210	57.94	20231227	6.37	N	013810	500	73 억		131051	N	N	0	N	00	N
6	20240119	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	0	3	0.00	119723873170	22590646	46.85	4960	5700	4945	6610	3570	5090	5299.91	0.61	0	63730	6456	5772	5266	4582	4076	6115	4925	73	1520	500	3660	10	1	14655470	746	97.88	1.61	12	154.14	52.00	3154.00	5950	20240118	-14.45	3210	20231227	58.57	5950	-14.45	20240118	3295	54.48	20240102	5950	-14.45	20240118	3210	58.57	20231227	5.35	N	013810	500	73 억		89499	N	N	0	N	00	N
7	20240119	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	0	3	0.00	117122894460	22079758	45.79	4960	5700	4945	6610	3570	5090	5304.60	0.61	0	-626	6456	5772	5266	4582	4076	6115	4925	73	1520	500	3660	10	1	14655470	746	97.88	1.61	12	150.66	52.00	3154.00	5950	20240118	-14.45	3210	20231227	58.57	5950	-14.45	20240118	3295	54.48	20240102	5950	-14.45	20240118	3210	58.57	20231227	5.35	N	013810	500	73 억		89499	N	N	0	N	00	N
8	20240119	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	280	2	5.50	107052333860	20142736	41.78	4960	5700	4945	6610	3570	5090	5314.75	0.61	0	-59092	6456	5772	5266	4582	4076	6115	4925	73	1520	500	3660	10	1	14655470	787	103.27	1.70	12	137.44	52.00	3154.00	5950	20240118	-9.75	3210	20231227	67.29	5950	-9.75	20240118	3295	62.97	20240102	5950	-9.75	20240118	3210	67.29	20231227	5.35	N	013810	500	73 억		89499	N	N	0	N	00	N
9	20240119	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	130	2	2.55	98338465580	18495153	38.36	4960	5700	4945	6610	3570	5090	5317.06	0.61	0	-64183	6456	5772	5266	4582	4076	6115	4925	73	1520	500	3660	10	1	14655470	765	100.38	1.66	12	126.20	52.00	3154.00	5950	20240118	-12.27	3210	20231227	62.62	5950	-12.27	20240118	3295	58.42	20240102	5950	-12.27	20240118	3210	62.62	20231227	5.35	N	013810	500	73 억		89499	N	N	0	N	00	N
10	20240119	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	410	2	8.06	73408847270	13858216	28.74	4960	5700	4945	6610	3570	5090	5297.23	0.61	0	-37136	6456	5772	5266	4582	4076	6115	4925	73	1520	500	3660	10	1	14655470	806	105.77	1.74	12	94.56	52.00	3154.00	5950	20240118	-7.56	3210	20231227	71.34	5950	-7.56	20240118	3295	66.92	20240102	5950	-7.56	20240118	3210	71.34	20231227	5.35	N	013810	500	73 억		89499	N	N	0	N	00	N
11	20240119	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	80	2	1.57	45166945280	8673310	17.99	4960	5430	4945	6610	3570	5090	5207.66	0.61	0	-65579	6456	5772	5266	4582	4076	6115	4925	73	1520	500	3660	10	1	14655470	758	99.42	1.64	12	59.18	52.00	3154.00	5950	20240118	-13.11	3210	20231227	61.06	5950	-13.11	20240118	3295	56.90	20240102	5950	-13.11	20240118	3210	61.06	20231227	5.35	N	013810	500	73 억		89499	N	N	0	N	00	N
12	20240119	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	20	2	0.39	21440350955	4159846	8.63	4960	5350	4945	6610	3570	5090	5154.21	0.61	0	-94770	6456	5772	5266	4582	4076	6115	4925	73	1520	500	3660	10	1	14655470	749	98.27	1.62	12	28.38	52.00	3154.00	5950	20240118	-14.12	3210	20231227	59.19	5950	-14.12	20240118	3295	55.08	20240102	5950	-14.12	20240118	3210	59.19	20231227	5.35	N	013810	500	73 억		89499	N	N	0	N	00	N
13	20240119	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-30	5	-0.59	2625628165	523157	1.09	4960	5110	4945	6610	3570	5090	5017.98	0.61	0	62888	6456	5772	5266	4582	4076	6115	4925	73	1520	500	3660	10	1	14655470	742	97.31	1.60	12	3.57	52.00	3154.00	5950	20240118	-14.96	3210	20231227	57.63	5950	-14.96	20240118	3295	53.57	20240102	5950	-14.96	20240118	3210	57.63	20231227	5.35	N	013810	500	73 억		89499	N	N	0	N	00	N
14	20240118	160307	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5090	355	2	7.50	254506881650	47824264	282.95	5000	5950	4760	6150	3315	4735	5321.84	0.11	0	73166	5458	5096	4373	4011	3288	5277	4192	73	1415	500	3400	10	1	14655470	746	97.88	1.61	12	326.32	52.00	3154.00	5950	20240118	-14.45	3210	20231227	58.57	5950	-14.45	20240118	3295	54.48	20240102	5950	-14.45	20240118	3210	58.57	20231227	5.29	N	013810	500	73 억		16061	N	N	0	N	00	N
15	20240118	150307	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5040	305	2	6.44	247659272620	46465207	274.91	5000	5950	4760	6150	3315	4735	5329.99	0.11	0	-6493	5458	5096	4373	4011	3288	5277	4192	73	1415	500	3400	10	1	14655470	739	96.92	1.60	12	317.05	52.00	3154.00	5950	20240118	-15.29	3210	20231227	57.01	5950	-15.29	20240118	3295	52.96	20240102	5950	-15.29	20240118	3210	57.01	20231227	5.29	N	013810	500	73 억		16061	N	N	0	N	00	N
16	20240118	140308	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5690	955	2	20.17	208576973660	39223464	232.07	5000	5950	4760	6150	3315	4735	5317.66	0.11	0	2437	5458	5096	4373	4011	3288	5277	4192	73	1415	500	3400	10	1	14655470	834	109.42	1.80	12	267.64	52.00	3154.00	5950	20240118	-4.37	3210	20231227	77.26	5950	-4.37	20240118	3295	72.69	20240102	5950	-4.37	20240118	3210	77.26	20231227	5.29	N	013810	500	73 억		16061	N	N	0	N	00	N
17	20240118	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	285	2	6.02	121255541670	23672452	140.06	5000	5490	4760	6150	3315	4735	5122.22	0.11	0	-1449	5458	5096	4373	4011	3288	5277	4192	73	1415	500	3400	10	1	14655470	736	96.54	1.59	12	161.53	52.00	3154.00	5880	20230620	-14.63	3210	20231227	56.39	5490	-8.56	20240118	3295	52.35	20240102	5880	-14.63	20230620	3210	56.39	20231227	5.29	N	013810	500	73 억		16061	N	N	0	N	00	N
18	20240118	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	345	2	7.29	108368734465	21099535	124.84	5000	5490	4760	6150	3315	4735	5136.07	0.11	0	30808	5458	5096	4373	4011	3288	5277	4192	73	1415	500	3400	10	1	14655470	744	97.69	1.61	12	143.97	52.00	3154.00	5880	20230620	-13.61	3210	20231227	58.26	5490	-7.47	20240118	3295	54.17	20240102	5880	-13.61	20230620	3210	58.26	20231227	5.29	N	013810	500	73 억		16061	N	N	0	N	00	N
19	20240118	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	260	2	5.49	91080620980	17644489	104.39	5000	5490	4830	6150	3315	4735	5161.99	0.11	0	25596	5458	5096	4373	4011	3288	5277	4192	73	1415	500	3400	5	1	14655470	732	96.06	1.58	12	120.40	52.00	3154.00	5880	20230620	-15.05	3210	20231227	55.61	5490	-9.02	20240118	3295	51.59	20240102	5880	-15.05	20230620	3210	55.61	20231227	5.29	N	013810	500	73 억		16061	N	N	0	N	00	N
20	20240118	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	285	2	6.02	70067031035	13573225	80.31	5000	5490	4830	6150	3315	4735	5162.15	0.11	0	-6140	5458	5096	4373	4011	3288	5277	4192	73	1415	500	3400	10	1	14655470	736	96.54	1.59	12	92.62	52.00	3154.00	5880	20230620	-14.63	3210	20231227	56.39	5490	-8.56	20240118	3295	52.35	20240102	5880	-14.63	20230620	3210	56.39	20231227	5.29	N	013810	500	73 억		16061	N	N	0	N	00	N
21	20240118	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	625	2	13.20	21597031265	4144256	24.52	5000	5440	4920	6150	3315	4735	5211.32	0.11	0	16033	5458	5096	4373	4011	3288	5277	4192	73	1415	500	3400	10	1	14655470	786	103.08	1.70	12	28.28	52.00	3154.00	5880	20230620	-8.84	3210	20231227	66.98	5440	-1.47	20240118	3295	62.67	20240102	5880	-8.84	20230620	3210	66.98	20231227	5.29	N	013810	500	73 억		16061	N	N	0	N	00	N
22	20240117	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	1090	1	29.90	71365574725	16884268	269.65	3700	4735	3650	4735	2555	3645	4226.75	0.52	0	-66451	4321	3982	3721	3382	3121	4152	3552	73	1090	500	2620	5	1	14655470	694	91.06	1.50	12	115.21	52.00	3154.00	5880	20230620	-19.47	3210	20231227	47.51	4735	0.00	20240117	3295	43.70	20240102	5880	-19.47	20230620	3210	47.51	20231227	5.09	N	013810	500	73 억		76406	N	N	0	N	00	N
23	20240117	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	1090	1	29.90	71094822690	16827087	268.74	3700	4735	3650	4735	2555	3645	4225.05	0.52	0	-66451	4321	3982	3721	3382	3121	4152	3552	73	1090	500	2620	5	1	14655470	694	91.06	1.50	12	114.82	52.00	3154.00	5880	20230620	-19.47	3210	20231227	47.51	4735	0.00	20240117	3295	43.70	20240102	5880	-19.47	20230620	3210	47.51	20231227	5.09	N	013810	500	73 억		76406	N	N	0	N	00	N
24	20240117	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	985	2	27.02	61062539615	14680230	234.45	3700	4685	3650	4735	2555	3645	4159.53	0.52	0	-38069	4321	3982	3721	3382	3121	4152	3552	73	1090	500	2620	5	1	14655470	679	89.04	1.47	12	100.17	52.00	3154.00	5880	20230620	-21.26	3210	20231227	44.24	4685	-1.17	20240117	3295	40.52	20240102	5880	-21.26	20230620	3210	44.24	20231227	5.09	N	013810	500	73 억		76406	N	N	0	N	00	N
25	20240117	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	440	2	12.07	36469891090	9012072	143.93	3700	4335	3650	4735	2555	3645	4046.81	0.52	0	-49249	4321	3982	3721	3382	3121	4152	3552	73	1090	500	2620	5	1	14655470	599	78.56	1.30	12	61.49	52.00	3154.00	5880	20230620	-30.53	3210	20231227	27.26	4335	-5.77	20240117	3295	23.98	20240102	5880	-30.53	20230620	3210	27.26	20231227	5.09	N	013810	500	73 억		76406	N	N	0	N	00	N
26	20240117	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	515	2	14.13	20570285010	5213761	83.27	3700	4170	3650	4735	2555	3645	3945.42	0.52	0	90604	4321	3982	3721	3382	3121	4152	3552	73	1090	500	2620	5	1	14655470	610	80.00	1.32	12	35.58	52.00	3154.00	5880	20230620	-29.25	3210	20231227	29.60	4170	-0.24	20240117	3295	26.25	20240102	5880	-29.25	20230620	3210	29.60	20231227	5.09	N	013810	500	73 억		76406	N	N	0	N	00	N
27	20240117	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	275	2	7.54	15905838015	4051212	64.70	3700	4095	3650	4735	2555	3645	3926.24	0.52	0	-20186	4321	3982	3721	3382	3121	4152	3552	73	1090	500	2620	5	1	14655470	574	75.38	1.24	12	27.64	52.00	3154.00	5880	20230620	-33.33	3210	20231227	22.12	4095	-4.27	20240117	3295	18.97	20240102	5880	-33.33	20230620	3210	22.12	20231227	5.09	N	013810	500	73 억		76406	N	N	0	N	00	N
28	20240117	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	185	2	5.08	5225255660	1368528	21.86	3700	3950	3650	4735	2555	3645	3818.25	0.52	0	-11266	4321	3982	3721	3382	3121	4152	3552	73	1090	500	2620	5	1	14655470	561	73.65	1.21	12	9.34	52.00	3154.00	5880	20230620	-34.86	3210	20231227	19.31	4060	-5.67	20240116	3295	16.24	20240102	5880	-34.86	20230620	3210	19.31	20231227	5.09	N	013810	500	73 억		76406	N	N	0	N	00	N
29	20240117	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	30	2	0.82	560973095	150850	2.41	3700	3760	3670	4735	2555	3645	3719.09	0.52	0	-35370	4321	3982	3721	3382	3121	4152	3552	73	1090	500	2620	5	1	14655470	539	70.67	1.17	12	1.03	52.00	3154.00	5880	20230620	-37.50	3210	20231227	14.49	4060	-9.48	20240116	3295	11.53	20240102	5880	-37.50	20230620	3210	14.49	20231227	5.09	N	013810	500	73 억		76406	N	N	0	N	00	N
30	20240116	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	155	2	4.44	23885289405	6224107	1230.04	3500	4060	3460	4535	2445	3490	3837.62	1.32	0	-115985	3690	3590	3530	3430	3370	3560	3400	73	1045	500	2510	5	1	14655470	534	70.10	1.16	12	42.47	52.00	3154.00	5880	20230620	-38.01	3210	20231227	13.55	4060	-10.22	20240116	3295	10.62	20240102	5880	-38.01	20230620	3210	13.55	20231227	4.89	N	013810	500	73 억		192841	N	N	0	N	00	N
31	20240116	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	155	2	4.44	23509661725	6121205	1209.71	3500	4060	3460	4535	2445	3490	3840.69	1.32	0	-107806	3690	3590	3530	3430	3370	3560	3400	73	1045	500	2510	5	1	14655470	534	70.10	1.16	12	41.77	52.00	3154.00	5880	20230620	-38.01	3210	20231227	13.55	4060	-10.22	20240116	3295	10.62	20240102	5880	-38.01	20230620	3210	13.55	20231227	4.89	N	013810	500	73 억		192841	N	N	0	N	00	N
32	20240116	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	135	2	3.87	22832701585	5935111	1172.93	3500	4060	3460	4535	2445	3490	3847.06	1.32	0	-95957	3690	3590	3530	3430	3370	3560	3400	73	1045	500	2510	5	1	14655470	531	69.71	1.15	12	40.50	52.00	3154.00	5880	20230620	-38.35	3210	20231227	12.93	4060	-10.71	20240116	3295	10.02	20240102	5880	-38.35	20230620	3210	12.93	20231227	4.89	N	013810	500	73 억		192841	N	N	0	N	00	N
33	20240116	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	210	2	6.02	22219904500	5767250	1139.76	3500	4060	3460	4535	2445	3490	3852.77	1.32	0	-113239	3690	3590	3530	3430	3370	3560	3400	73	1045	500	2510	5	1	14655470	542	71.15	1.17	12	39.35	52.00	3154.00	5880	20230620	-37.07	3210	20231227	15.26	4060	-8.87	20240116	3295	12.29	20240102	5880	-37.07	20230620	3210	15.26	20231227	4.89	N	013810	500	73 억		192841	N	N	0	N	00	N
34	20240116	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	190	2	5.44	21752954290	5640329	1114.67	3500	4060	3460	4535	2445	3490	3856.68	1.32	0	-107211	3690	3590	3530	3430	3370	3560	3400	73	1045	500	2510	5	1	14655470	539	70.77	1.17	12	38.49	52.00	3154.00	5880	20230620	-37.41	3210	20231227	14.64	4060	-9.36	20240116	3295	11.68	20240102	5880	-37.41	20230620	3210	14.64	20231227	4.89	N	013810	500	73 억		192841	N	N	0	N	00	N
35	20240116	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	190	2	5.44	19985706265	5161839	1020.11	3500	4060	3460	4535	2445	3490	3871.82	1.32	0	-147292	3690	3590	3530	3430	3370	3560	3400	73	1045	500	2510	5	1	14655470	539	70.77	1.17	12	35.22	52.00	3154.00	5880	20230620	-37.41	3210	20231227	14.64	4060	-9.36	20240116	3295	11.68	20240102	5880	-37.41	20230620	3210	14.64	20231227	4.89	N	013810	500	73 억		192841	N	N	0	N	00	N
36	20240116	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	85	2	2.44	1533963795	427957	84.58	3500	3660	3460	4535	2445	3490	3584.39	1.32	0	4685	3690	3590	3530	3430	3370	3560	3400	73	1045	500	2510	5	1	14655470	524	68.75	1.13	12	2.92	52.00	3154.00	5880	20230620	-39.20	3210	20231227	11.37	3690	-3.12	20240105	3295	8.50	20240102	5880	-39.20	20230620	3210	11.37	20231227	4.89	N	013810	500	73 억		192841	N	N	0	N	00	N
37	20240116	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	25	2	0.72	42107925	11988	2.37	3500	3530	3500	4535	2445	3490	3512.51	1.32	0	-321	3690	3590	3530	3430	3370	3560	3400	73	1045	500	2510	5	1	14655470	515	67.60	1.11	12	0.08	52.00	3154.00	5880	20230620	-40.22	3210	20231227	9.50	3690	-4.74	20240105	3295	6.68	20240102	5880	-40.22	20230620	3210	9.50	20231227	4.89	N	013810	500	73 억		192841	N	N	0	N	00	N
38	20240115	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	35	2	1.01	1761970980	501933	96.59	3570	3630	3470	4490	2420	3455	3510.38	1.39	0	-12259	3568	3511	3478	3421	3388	3495	3405	73	1035	500	2480	5	1	14655470	511	67.12	1.11	12	3.42	52.00	3154.00	5880	20230620	-40.65	3210	20231227	8.72	3690	-5.42	20240105	3295	5.92	20240102	5880	-40.65	20230620	3210	8.72	20231227	4.88	N	013810	500	73 억		203206	N	N	0	N	00	N
39	20240115	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	45	2	1.30	1727870895	492156	94.71	3570	3630	3470	4490	2420	3455	3510.82	1.39	0	-13233	3568	3511	3478	3421	3388	3495	3405	73	1035	500	2480	5	1	14655470	513	67.31	1.11	12	3.36	52.00	3154.00	5880	20230620	-40.48	3210	20231227	9.03	3690	-5.15	20240105	3295	6.22	20240102	5880	-40.48	20230620	3210	9.03	20231227	4.88	N	013810	500	73 억		203206	N	N	0	N	00	N
40	20240115	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	45	2	1.30	1659483435	472561	90.94	3570	3630	3470	4490	2420	3455	3511.68	1.39	0	-13536	3568	3511	3478	3421	3388	3495	3405	73	1035	500	2480	5	1	14655470	513	67.31	1.11	12	3.22	52.00	3154.00	5880	20230620	-40.48	3210	20231227	9.03	3690	-5.15	20240105	3295	6.22	20240102	5880	-40.48	20230620	3210	9.03	20231227	4.88	N	013810	500	73 억		203206	N	N	0	N	00	N
41	20240115	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	45	2	1.30	1491027460	424410	81.67	3570	3630	3470	4490	2420	3455	3513.18	1.39	0	-998	3568	3511	3478	3421	3388	3495	3405	73	1035	500	2480	5	1	14655470	513	67.31	1.11	12	2.90	52.00	3154.00	5880	20230620	-40.48	3210	20231227	9.03	3690	-5.15	20240105	3295	6.22	20240102	5880	-40.48	20230620	3210	9.03	20231227	4.88	N	013810	500	73 억		203206	N	N	0	N	00	N
42	20240115	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	40	2	1.16	1423413605	405084	77.96	3570	3630	3470	4490	2420	3455	3513.87	1.39	0	301	3568	3511	3478	3421	3388	3495	3405	73	1035	500	2480	5	1	14655470	512	67.21	1.11	12	2.76	52.00	3154.00	5880	20230620	-40.56	3210	20231227	8.88	3690	-5.28	20240105	3295	6.07	20240102	5880	-40.56	20230620	3210	8.88	20231227	4.88	N	013810	500	73 억		203206	N	N	0	N	00	N
43	20240115	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	45	2	1.30	1185740490	337399	64.93	3570	3630	3470	4490	2420	3455	3514.36	1.39	0	-9238	3568	3511	3478	3421	3388	3495	3405	73	1035	500	2480	5	1	14655470	513	67.31	1.11	12	2.30	52.00	3154.00	5880	20230620	-40.48	3210	20231227	9.03	3690	-5.15	20240105	3295	6.22	20240102	5880	-40.48	20230620	3210	9.03	20231227	4.88	N	013810	500	73 억		203206	N	N	0	N	00	N
44	20240115	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	20	2	0.58	978735065	278199	53.54	3570	3630	3470	4490	2420	3455	3518.11	1.39	0	-14369	3568	3511	3478	3421	3388	3495	3405	73	1035	500	2480	5	1	14655470	509	66.83	1.10	12	1.90	52.00	3154.00	5880	20230620	-40.90	3210	20231227	8.26	3690	-5.83	20240105	3295	5.46	20240102	5880	-40.90	20230620	3210	8.26	20231227	4.88	N	013810	500	73 억		203206	N	N	0	N	00	N
45	20240115	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	45	2	1.30	543373115	153545	29.55	3570	3630	3470	4490	2420	3455	3538.85	1.39	0	-911	3568	3511	3478	3421	3388	3495	3405	73	1035	500	2480	5	1	14655470	513	67.31	1.11	12	1.05	52.00	3154.00	5880	20230620	-40.48	3210	20231227	9.03	3690	-5.15	20240105	3295	6.22	20240102	5880	-40.48	20230620	3210	9.03	20231227	4.88	N	013810	500	73 억		203206	N	N	0	N	00	N
46	20240112	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3455	20	2	0.58	1789136840	514006	573.29	3500	3535	3445	4465	2405	3435	3480.81	1.59	0	-30744	3491	3462	3416	3387	3341	3440	3365	73	1030	500	2470	5	1	14655470	506	66.44	1.10	12	3.51	52.00	3154.00	5880	20230620	-41.24	3210	20231227	7.63	3690	-6.37	20240105	3295	4.86	20240102	5880	-41.24	20230620	3210	7.63	20231227	5.03	N	013810	500	73 억		233227	N	N	0	N	00	N
47	20240112	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	35	2	1.02	1735122570	498377	555.86	3500	3535	3445	4465	2405	3435	3481.55	1.59	0	-31465	3491	3462	3416	3387	3341	3440	3365	73	1030	500	2470	5	1	14655470	509	66.73	1.10	12	3.40	52.00	3154.00	5880	20230620	-40.99	3210	20231227	8.10	3690	-5.96	20240105	3295	5.31	20240102	5880	-40.99	20230620	3210	8.10	20231227	5.03	N	013810	500	73 억		233227	N	N	0	N	00	N
48	20240112	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	35	2	1.02	1587910045	455813	508.39	3500	3535	3445	4465	2405	3435	3483.70	1.59	0	-34086	3491	3462	3416	3387	3341	3440	3365	73	1030	500	2470	5	1	14655470	509	66.73	1.10	12	3.11	52.00	3154.00	5880	20230620	-40.99	3210	20231227	8.10	3690	-5.96	20240105	3295	5.31	20240102	5880	-40.99	20230620	3210	8.10	20231227	5.03	N	013810	500	73 억		233227	N	N	0	N	00	N
49	20240112	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3455	20	2	0.58	1447667300	415265	463.16	3500	3535	3445	4465	2405	3435	3486.14	1.59	0	-32459	3491	3462	3416	3387	3341	3440	3365	73	1030	500	2470	5	1	14655470	506	66.44	1.10	12	2.83	52.00	3154.00	5880	20230620	-41.24	3210	20231227	7.63	3690	-6.37	20240105	3295	4.86	20240102	5880	-41.24	20230620	3210	7.63	20231227	5.03	N	013810	500	73 억		233227	N	N	0	N	00	N
50	20240112	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	35	2	1.02	1392726680	399374	445.44	3500	3535	3445	4465	2405	3435	3487.29	1.59	0	-34800	3491	3462	3416	3387	3341	3440	3365	73	1030	500	2470	5	1	14655470	509	66.73	1.10	12	2.73	52.00	3154.00	5880	20230620	-40.99	3210	20231227	8.10	3690	-5.96	20240105	3295	5.31	20240102	5880	-40.99	20230620	3210	8.10	20231227	5.03	N	013810	500	73 억		233227	N	N	0	N	00	N
51	20240112	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	35	2	1.02	1290819260	369970	412.64	3500	3535	3445	4465	2405	3435	3489.00	1.59	0	-28756	3491	3462	3416	3387	3341	3440	3365	73	1030	500	2470	5	1	14655470	509	66.73	1.10	12	2.52	52.00	3154.00	5880	20230620	-40.99	3210	20231227	8.10	3690	-5.96	20240105	3295	5.31	20240102	5880	-40.99	20230620	3210	8.10	20231227	5.03	N	013810	500	73 억		233227	N	N	0	N	00	N
52	20240112	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	55	2	1.60	1101888985	315646	352.05	3500	3535	3445	4465	2405	3435	3490.92	1.59	0	-21323	3491	3462	3416	3387	3341	3440	3365	73	1030	500	2470	5	1	14655470	511	67.12	1.11	12	2.15	52.00	3154.00	5880	20230620	-40.65	3210	20231227	8.72	3690	-5.42	20240105	3295	5.92	20240102	5880	-40.65	20230620	3210	8.72	20231227	5.03	N	013810	500	73 억		233227	N	N	0	N	00	N
53	20240112	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	45	2	1.31	61500605	17641	19.68	3500	3500	3450	4465	2405	3435	3486.49	1.59	0	-6070	3491	3462	3416	3387	3341	3440	3365	73	1030	500	2470	5	1	14655470	510	66.92	1.10	12	0.12	52.00	3154.00	5880	20230620	-40.82	3210	20231227	8.41	3690	-5.69	20240105	3295	5.61	20240102	5880	-40.82	20230620	3210	8.41	20231227	5.03	N	013810	500	73 억		233227	N	N	0	N	00	N
54	20240111	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3435	-5	5	-0.15	305120505	89226	22.04	3440	3445	3370	4470	2410	3440	3419.64	1.47	0	18334	3550	3495	3465	3410	3380	3480	3395	73	1030	500	2470	5	1	14655470	503	66.06	1.09	12	0.61	52.00	3154.00	5880	20230620	-41.58	3210	20231227	7.01	3690	-6.91	20240105	3295	4.25	20240102	5880	-41.58	20230620	3210	7.01	20231227	5.16	N	013810	500	73 억		214893	N	N	0	N	00	N
55	20240111	150304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3425	-15	5	-0.44	272136105	79588	19.66	3440	3445	3370	4470	2410	3440	3419.31	1.47	0	10813	3550	3495	3465	3410	3380	3480	3395	73	1030	500	2470	5	1	14655470	502	65.87	1.09	12	0.54	52.00	3154.00	5880	20230620	-41.75	3210	20231227	6.70	3690	-7.18	20240105	3295	3.95	20240102	5880	-41.75	20230620	3210	6.70	20231227	5.16	N	013810	500	73 억		214893	N	N	0	N	00	N
56	20240111	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	-20	5	-0.58	244912100	71634	17.70	3440	3445	3370	4470	2410	3440	3418.94	1.47	0	8285	3550	3495	3465	3410	3380	3480	3395	73	1030	500	2470	5	1	14655470	501	65.77	1.08	12	0.49	52.00	3154.00	5880	20230620	-41.84	3210	20231227	6.54	3690	-7.32	20240105	3295	3.79	20240102	5880	-41.84	20230620	3210	6.54	20231227	5.16	N	013810	500	73 억		214893	N	N	0	N	00	N
57	20240111	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-10	5	-0.29	192156425	56221	13.89	3440	3445	3370	4470	2410	3440	3417.88	1.47	0	7968	3550	3495	3465	3410	3380	3480	3395	73	1030	500	2470	5	1	14655470	503	65.96	1.09	12	0.38	52.00	3154.00	5880	20230620	-41.67	3210	20231227	6.85	3690	-7.05	20240105	3295	4.10	20240102	5880	-41.67	20230620	3210	6.85	20231227	5.16	N	013810	500	73 억		214893	N	N	0	N	00	N
58	20240111	120303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-10	5	-0.29	168157595	49223	12.16	3440	3445	3370	4470	2410	3440	3416.24	1.47	0	6907	3550	3495	3465	3410	3380	3480	3395	73	1030	500	2470	5	1	14655470	503	65.96	1.09	12	0.34	52.00	3154.00	5880	20230620	-41.67	3210	20231227	6.85	3690	-7.05	20240105	3295	4.10	20240102	5880	-41.67	20230620	3210	6.85	20231227	5.16	N	013810	500	73 억		214893	N	N	0	N	00	N
59	20240111	110305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	0	3	0.00	139791925	40956	10.12	3440	3445	3370	4470	2410	3440	3413.22	1.47	0	6504	3550	3495	3465	3410	3380	3480	3395	73	1030	500	2470	5	1	14655470	504	66.15	1.09	12	0.28	52.00	3154.00	5880	20230620	-41.50	3210	20231227	7.17	3690	-6.78	20240105	3295	4.40	20240102	5880	-41.50	20230620	3210	7.17	20231227	5.16	N	013810	500	73 억		214893	N	N	0	N	00	N
60	20240111	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3425	-15	5	-0.44	117409335	34436	8.51	3440	3440	3370	4470	2410	3440	3409.49	1.47	0	5881	3550	3495	3465	3410	3380	3480	3395	73	1030	500	2470	5	1	14655470	502	65.87	1.09	12	0.23	52.00	3154.00	5880	20230620	-41.75	3210	20231227	6.70	3690	-7.18	20240105	3295	3.95	20240102	5880	-41.75	20230620	3210	6.70	20231227	5.16	N	013810	500	73 억		214893	N	N	0	N	00	N
61	20240111	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	-35	5	-1.02	23841710	6972	1.72	3440	3440	3395	4470	2410	3440	3419.64	1.47	0	-1375	3550	3495	3465	3410	3380	3480	3395	73	1030	500	2470	5	1	14655470	499	65.48	1.08	12	0.05	52.00	3154.00	5880	20230620	-42.09	3210	20231227	6.07	3690	-7.72	20240105	3295	3.34	20240102	5880	-42.09	20230620	3210	6.07	20231227	5.16	N	013810	500	73 억		214893	N	N	0	N	00	N
62	20240110	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	0	3	0.00	1393117860	400577	114.59	3455	3520	3435	4470	2410	3440	3477.82	1.48	0	-1310	3640	3540	3450	3350	3260	3590	3400	73	1030	500	2470	5	1	14655470	504	66.15	1.09	12	2.73	52.00	3154.00	5880	20230620	-41.50	3210	20231227	7.17	3690	-6.78	20240105	3295	4.40	20240102	5880	-41.50	20230620	3210	7.17	20231227	5.24	N	013810	500	73 억		216703	N	N	0	N	00	N
63	20240110	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	5	2	0.15	1372132885	394480	112.84	3455	3520	3435	4470	2410	3440	3478.38	1.48	0	-532	3640	3540	3450	3350	3260	3590	3400	73	1030	500	2470	5	1	14655470	505	66.25	1.09	12	2.69	52.00	3154.00	5880	20230620	-41.41	3210	20231227	7.32	3690	-6.64	20240105	3295	4.55	20240102	5880	-41.41	20230620	3210	7.32	20231227	5.24	N	013810	500	73 억		216703	N	N	0	N	00	N
64	20240110	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	5	2	0.15	1328800435	381889	109.24	3455	3520	3440	4470	2410	3440	3479.59	1.48	0	-72	3640	3540	3450	3350	3260	3590	3400	73	1030	500	2470	5	1	14655470	505	66.25	1.09	12	2.61	52.00	3154.00	5880	20230620	-41.41	3210	20231227	7.32	3690	-6.64	20240105	3295	4.55	20240102	5880	-41.41	20230620	3210	7.32	20231227	5.24	N	013810	500	73 억		216703	N	N	0	N	00	N
65	20240110	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	30	2	0.87	1159787755	333025	95.26	3455	3520	3450	4470	2410	3440	3482.64	1.48	0	918	3640	3540	3450	3350	3260	3590	3400	73	1030	500	2470	5	1	14655470	509	66.73	1.10	12	2.27	52.00	3154.00	5880	20230620	-40.99	3210	20231227	8.10	3690	-5.96	20240105	3295	5.31	20240102	5880	-40.99	20230620	3210	8.10	20231227	5.24	N	013810	500	73 억		216703	N	N	0	N	00	N
66	20240110	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	30	2	0.87	964461600	276907	79.21	3455	3520	3450	4470	2410	3440	3483.05	1.48	0	2926	3640	3540	3450	3350	3260	3590	3400	73	1030	500	2470	5	1	14655470	509	66.73	1.10	12	1.89	52.00	3154.00	5880	20230620	-40.99	3210	20231227	8.10	3690	-5.96	20240105	3295	5.31	20240102	5880	-40.99	20230620	3210	8.10	20231227	5.24	N	013810	500	73 억		216703	N	N	0	N	00	N
67	20240110	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	40	2	1.16	910343120	261300	74.75	3455	3520	3450	4470	2410	3440	3483.98	1.48	0	2508	3640	3540	3450	3350	3260	3590	3400	73	1030	500	2470	5	1	14655470	510	66.92	1.10	12	1.78	52.00	3154.00	5880	20230620	-40.82	3210	20231227	8.41	3690	-5.69	20240105	3295	5.61	20240102	5880	-40.82	20230620	3210	8.41	20231227	5.24	N	013810	500	73 억		216703	N	N	0	N	00	N
68	20240110	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	35	2	1.02	324302955	93479	26.74	3455	3495	3450	4470	2410	3440	3469.40	1.48	0	8098	3640	3540	3450	3350	3260	3590	3400	73	1030	500	2470	5	1	14655470	509	66.83	1.10	12	0.64	52.00	3154.00	5880	20230620	-40.90	3210	20231227	8.26	3690	-5.83	20240105	3295	5.46	20240102	5880	-40.90	20230620	3210	8.26	20231227	5.24	N	013810	500	73 억		216703	N	N	0	N	00	N
69	20240110	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	25	2	0.73	66421390	19147	5.48	3455	3495	3455	4470	2410	3440	3469.72	1.48	0	2326	3640	3540	3450	3350	3260	3590	3400	73	1030	500	2470	5	1	14655470	508	66.63	1.10	12	0.13	52.00	3154.00	5880	20230620	-41.07	3210	20231227	7.94	3690	-6.10	20240105	3295	5.16	20240102	5880	-41.07	20230620	3210	7.94	20231227	5.24	N	013810	500	73 억		216703	N	N	0	N	00	N
70	20240109	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	40	2	1.18	1191079920	343765	96.18	3380	3550	3360	4420	2380	3400	3465.16	1.40	0	8673	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2440	5	1	14655470	504	66.15	1.09	12	2.35	52.00	3154.00	5880	20230620	-41.50	3210	20231227	7.17	3690	-6.78	20240105	3295	4.40	20240102	5880	-41.50	20230620	3210	7.17	20231227	5.46	N	013810	500	73 억		205480	N	N	0	N	00	N
71	20240109	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	45	2	1.32	1144105295	330113	92.36	3380	3550	3360	4420	2380	3400	3465.80	1.40	0	4860	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2440	5	1	14655470	505	66.25	1.09	12	2.25	52.00	3154.00	5880	20230620	-41.41	3210	20231227	7.32	3690	-6.64	20240105	3295	4.55	20240102	5880	-41.41	20230620	3210	7.32	20231227	5.46	N	013810	500	73 억		205480	N	N	0	N	00	N
72	20240109	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	40	2	1.18	1066611630	307609	86.06	3380	3550	3360	4420	2380	3400	3467.43	1.40	0	-3779	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2440	5	1	14655470	504	66.15	1.09	12	2.10	52.00	3154.00	5880	20230620	-41.50	3210	20231227	7.17	3690	-6.78	20240105	3295	4.40	20240102	5880	-41.50	20230620	3210	7.17	20231227	5.46	N	013810	500	73 억		205480	N	N	0	N	00	N
73	20240109	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	50	2	1.47	306541345	90096	25.21	3380	3460	3360	4420	2380	3400	3402.39	1.40	0	17287	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2440	5	1	14655470	506	66.35	1.09	12	0.61	52.00	3154.00	5880	20230620	-41.33	3210	20231227	7.48	3690	-6.50	20240105	3295	4.70	20240102	5880	-41.33	20230620	3210	7.48	20231227	5.46	N	013810	500	73 억		205480	N	N	0	N	00	N
74	20240109	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	5	2	0.15	187079890	55207	15.45	3380	3425	3360	4420	2380	3400	3388.70	1.40	0	5652	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2440	5	1	14655470	499	65.48	1.08	12	0.38	52.00	3154.00	5880	20230620	-42.09	3210	20231227	6.07	3690	-7.72	20240105	3295	3.34	20240102	5880	-42.09	20230620	3210	6.07	20231227	5.46	N	013810	500	73 억		205480	N	N	0	N	00	N
75	20240109	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	5	2	0.15	145132130	42881	12.00	3380	3425	3360	4420	2380	3400	3384.53	1.40	0	2891	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2440	5	1	14655470	499	65.48	1.08	12	0.29	52.00	3154.00	5880	20230620	-42.09	3210	20231227	6.07	3690	-7.72	20240105	3295	3.34	20240102	5880	-42.09	20230620	3210	6.07	20231227	5.46	N	013810	500	73 억		205480	N	N	0	N	00	N
76	20240109	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	-10	5	-0.29	119336135	35314	9.88	3380	3410	3360	4420	2380	3400	3379.29	1.40	0	3327	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2440	5	1	14655470	497	65.19	1.07	12	0.24	52.00	3154.00	5880	20230620	-42.35	3210	20231227	5.61	3690	-8.13	20240105	3295	2.88	20240102	5880	-42.35	20230620	3210	5.61	20231227	5.46	N	013810	500	73 억		205480	N	N	0	N	00	N
77	20240109	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	-20	5	-0.59	30563245	9034	2.53	3380	3395	3380	4420	2380	3400	3383.14	1.40	0	-240	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2440	5	1	14655470	495	65.00	1.07	12	0.06	52.00	3154.00	5880	20230620	-42.52	3210	20231227	5.30	3690	-8.40	20240105	3295	2.58	20240102	5880	-42.52	20230620	3210	5.30	20231227	5.46	N	013810	500	73 억		205480	N	N	0	N	00	N
78	20240108	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	-70	5	-2.02	1218631535	355312	12.60	3450	3505	3395	4510	2430	3470	3428.96	0.85	0	79240	3850	3660	3500	3310	3150	3755	3405	73	1040	500	2490	5	1	14655470	498	65.38	1.08	12	2.42	52.00	3154.00	5880	20230620	-42.18	3210	20231227	5.92	3690	-7.86	20240105	3295	3.19	20240102	5880	-42.18	20230620	3210	5.92	20231227	5.69	N	013810	500	73 억		124719	N	N	0	N	00	N
79	20240108	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	-65	5	-1.87	1169458595	340857	12.09	3450	3505	3395	4510	2430	3470	3430.12	0.85	0	79029	3850	3660	3500	3310	3150	3755	3405	73	1040	500	2490	5	1	14655470	499	65.48	1.08	12	2.33	52.00	3154.00	5880	20230620	-42.09	3210	20231227	6.07	3690	-7.72	20240105	3295	3.34	20240102	5880	-42.09	20230620	3210	6.07	20231227	5.69	N	013810	500	73 억		124719	N	N	0	N	00	N
80	20240108	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	-55	5	-1.59	1087473850	316773	11.23	3450	3505	3395	4510	2430	3470	3432.14	0.85	0	77919	3850	3660	3500	3310	3150	3755	3405	73	1040	500	2490	5	1	14655470	500	65.67	1.08	12	2.16	52.00	3154.00	5880	20230620	-41.92	3210	20231227	6.39	3690	-7.45	20240105	3295	3.64	20240102	5880	-41.92	20230620	3210	6.39	20231227	5.69	N	013810	500	73 억		124719	N	N	0	N	00	N
81	20240108	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-40	5	-1.15	1011902215	294620	10.45	3450	3505	3395	4510	2430	3470	3433.75	0.85	0	74811	3850	3660	3500	3310	3150	3755	3405	73	1040	500	2490	5	1	14655470	503	65.96	1.09	12	2.01	52.00	3154.00	5880	20230620	-41.67	3210	20231227	6.85	3690	-7.05	20240105	3295	4.10	20240102	5880	-41.67	20230620	3210	6.85	20231227	5.69	N	013810	500	73 억		124719	N	N	0	N	00	N
82	20240108	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-40	5	-1.15	928222895	270231	9.58	3450	3505	3395	4510	2430	3470	3434.00	0.85	0	69352	3850	3660	3500	3310	3150	3755	3405	73	1040	500	2490	5	1	14655470	503	65.96	1.09	12	1.84	52.00	3154.00	5880	20230620	-41.67	3210	20231227	6.85	3690	-7.05	20240105	3295	4.10	20240102	5880	-41.67	20230620	3210	6.85	20231227	5.69	N	013810	500	73 억		124719	N	N	0	N	00	N
83	20240108	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-40	5	-1.15	726431630	211023	7.48	3450	3505	3395	4510	2430	3470	3441.49	0.85	0	48381	3850	3660	3500	3310	3150	3755	3405	73	1040	500	2490	5	1	14655470	503	65.96	1.09	12	1.44	52.00	3154.00	5880	20230620	-41.67	3210	20231227	6.85	3690	-7.05	20240105	3295	4.10	20240102	5880	-41.67	20230620	3210	6.85	20231227	5.69	N	013810	500	73 억		124719	N	N	0	N	00	N
84	20240108	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	-50	5	-1.44	584765680	169693	6.02	3450	3505	3395	4510	2430	3470	3445.00	0.85	0	22342	3850	3660	3500	3310	3150	3755	3405	73	1040	500	2490	5	1	14655470	501	65.77	1.08	12	1.16	52.00	3154.00	5880	20230620	-41.84	3210	20231227	6.54	3690	-7.32	20240105	3295	3.79	20240102	5880	-41.84	20230620	3210	6.54	20231227	5.69	N	013810	500	73 억		124719	N	N	0	N	00	N
85	20240108	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-20	5	-0.58	110040155	31832	1.13	3450	3485	3440	4510	2430	3470	3453.24	0.85	0	2677	3850	3660	3500	3310	3150	3755	3405	73	1040	500	2490	5	1	14655470	506	66.35	1.09	12	0.22	52.00	3154.00	5880	20230620	-41.33	3210	20231227	7.48	3690	-6.50	20240105	3295	4.70	20240102	5880	-41.33	20230620	3210	7.48	20231227	5.69	N	013810	500	73 억		124719	N	N	0	N	00	N
86	20240105	160301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	70	2	2.06	9928646425	2797222	1232.88	3395	3690	3340	4420	2380	3400	3549.72	1.69	0	-123657	3516	3457	3401	3342	3286	3487	3372	73	1020	500	2440	5	1	14655470	509	66.73	1.10	12	19.09	52.00	3154.00	5880	20230620	-40.99	3210	20231227	8.10	3690	-5.96	20240105	3295	5.31	20240102	5880	-40.99	20230620	3210	8.10	20231227	5.71	N	013810	500	73 억		247238	N	N	0	N	00	N
87	20240105	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	45	2	1.32	9715195425	2735595	1205.71	3395	3690	3340	4420	2380	3400	3551.45	1.69	0	-127827	3516	3457	3401	3342	3286	3487	3372	73	1020	500	2440	5	1	14655470	505	66.25	1.09	12	18.67	52.00	3154.00	5880	20230620	-41.41	3210	20231227	7.32	3690	-6.64	20240105	3295	4.55	20240102	5880	-41.41	20230620	3210	7.32	20231227	5.71	N	013810	500	73 억		247238	N	N	0	N	00	N
88	20240105	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	120	2	3.53	8545360745	2400062	1057.83	3395	3690	3340	4420	2380	3400	3560.53	1.69	0	-138811	3516	3457	3401	3342	3286	3487	3372	73	1020	500	2440	5	1	14655470	516	67.69	1.12	12	16.38	52.00	3154.00	5880	20230620	-40.14	3210	20231227	9.66	3690	-4.61	20240105	3295	6.83	20240102	5880	-40.14	20230620	3210	9.66	20231227	5.71	N	013810	500	73 억		247238	N	N	0	N	00	N
89	20240105	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	5	2	0.15	1525625020	438632	193.33	3395	3680	3340	4420	2380	3400	3478.29	1.69	0	-47448	3516	3457	3401	3342	3286	3487	3372	73	1020	500	2440	5	1	14655470	499	65.48	1.08	12	2.99	52.00	3154.00	5880	20230620	-42.09	3210	20231227	6.07	3680	-7.47	20240105	3295	3.34	20240102	5880	-42.09	20230620	3210	6.07	20231227	5.71	N	013810	500	73 억		247238	N	N	0	N	00	N
90	20240105	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-40	5	-1.18	145661060	43351	19.11	3395	3395	3340	4420	2380	3400	3359.27	1.69	0	-8259	3516	3457	3401	3342	3286	3487	3372	73	1020	500	2440	5	1	14655470	492	64.62	1.07	12	0.30	52.00	3154.00	5880	20230620	-42.86	3210	20231227	4.67	3460	-2.89	20240104	3295	1.97	20240102	5880	-42.86	20230620	3210	4.67	20231227	5.71	N	013810	500	73 억		247238	N	N	0	N	00	N
91	20240105	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	-35	5	-1.03	125356385	37296	16.44	3395	3395	3340	4420	2380	3400	3360.25	1.69	0	-8552	3516	3457	3401	3342	3286	3487	3372	73	1020	500	2440	5	1	14655470	493	64.71	1.07	12	0.25	52.00	3154.00	5880	20230620	-42.77	3210	20231227	4.83	3460	-2.75	20240104	3295	2.12	20240102	5880	-42.77	20230620	3210	4.83	20231227	5.71	N	013810	500	73 억		247238	N	N	0	N	00	N
92	20240105	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-40	5	-1.18	76976480	22867	10.08	3395	3395	3340	4420	2380	3400	3365.01	1.69	0	-9247	3516	3457	3401	3342	3286	3487	3372	73	1020	500	2440	5	1	14655470	492	64.62	1.07	12	0.16	52.00	3154.00	5880	20230620	-42.86	3210	20231227	4.67	3460	-2.89	20240104	3295	1.97	20240102	5880	-42.86	20230620	3210	4.67	20231227	5.71	N	013810	500	73 억		247238	N	N	0	N	00	N
93	20240105	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	-25	5	-0.74	13616030	4017	1.77	3395	3395	3375	4420	2380	3400	3386.93	1.69	0	-726	3516	3457	3401	3342	3286	3487	3372	73	1020	500	2440	5	1	14655470	495	64.90	1.07	12	0.03	52.00	3154.00	5880	20230620	-42.60	3210	20231227	5.14	3460	-2.46	20240104	3295	2.43	20240102	5880	-42.60	20230620	3210	5.14	20231227	5.71	N	013810	500	73 억		247238	N	N	0	N	00	N
94	20240104	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	50	2	1.49	766522585	225494	459.48	3380	3460	3345	4355	2345	3350	3399.30	1.60	0	11207	3390	3370	3340	3320	3290	3380	3330	73	1005	500	2410	5	1	14655470	498	65.38	1.08	12	1.54	52.00	3154.00	5880	20230620	-42.18	3210	20231227	5.92	3460	-1.73	20240104	3295	3.19	20240102	5880	-42.18	20230620	3210	5.92	20231227	5.73	N	013810	500	73 억		234650	N	N	0	N	00	N
95	20240104	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	40	2	1.19	743746215	218774	445.79	3380	3460	3345	4355	2345	3350	3399.61	1.60	0	11988	3390	3370	3340	3320	3290	3380	3330	73	1005	500	2410	5	1	14655470	497	65.19	1.07	12	1.49	52.00	3154.00	5880	20230620	-42.35	3210	20231227	5.61	3460	-2.02	20240104	3295	2.88	20240102	5880	-42.35	20230620	3210	5.61	20231227	5.73	N	013810	500	73 억		234650	N	N	0	N	00	N
96	20240104	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	35	2	1.04	700624515	206004	419.77	3380	3460	3345	4355	2345	3350	3401.02	1.60	0	13107	3390	3370	3340	3320	3290	3380	3330	73	1005	500	2410	5	1	14655470	496	65.10	1.07	12	1.41	52.00	3154.00	5880	20230620	-42.43	3210	20231227	5.45	3460	-2.17	20240104	3295	2.73	20240102	5880	-42.43	20230620	3210	5.45	20231227	5.73	N	013810	500	73 억		234650	N	N	0	N	00	N
97	20240104	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3395	45	2	1.34	673518075	198008	403.47	3380	3460	3345	4355	2345	3350	3401.47	1.60	0	13085	3390	3370	3340	3320	3290	3380	3330	73	1005	500	2410	5	1	14655470	498	65.29	1.08	12	1.35	52.00	3154.00	5880	20230620	-42.26	3210	20231227	5.76	3460	-1.88	20240104	3295	3.03	20240102	5880	-42.26	20230620	3210	5.76	20231227	5.73	N	013810	500	73 억		234650	N	N	0	N	00	N
98	20240104	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	80	2	2.39	510889435	150715	307.11	3380	3450	3345	4355	2345	3350	3389.77	1.60	0	8728	3390	3370	3340	3320	3290	3380	3330	73	1005	500	2410	5	1	14655470	503	65.96	1.09	12	1.03	52.00	3154.00	5880	20230620	-41.67	3210	20231227	6.85	3450	-0.58	20240104	3295	4.10	20240102	5880	-41.67	20230620	3210	6.85	20231227	5.73	N	013810	500	73 억		234650	N	N	0	N	00	N
99	20240104	110259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	55	2	1.64	342125890	101441	206.70	3380	3410	3345	4355	2345	3350	3372.66	1.60	0	12125	3390	3370	3340	3320	3290	3380	3330	73	1005	500	2410	5	1	14655470	499	65.48	1.08	12	0.69	52.00	3154.00	5880	20230620	-42.09	3210	20231227	6.07	3410	-0.15	20240104	3295	3.34	20240102	5880	-42.09	20230620	3210	6.07	20231227	5.73	N	013810	500	73 억		234650	N	N	0	N	00	N
100	20240104	100300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	5	2	0.15	198216210	58906	120.03	3380	3380	3350	4355	2345	3350	3364.96	1.60	0	-5731	3390	3370	3340	3320	3290	3380	3330	73	1005	500	2410	5	1	14655470	492	64.52	1.06	12	0.40	52.00	3154.00	5880	20230620	-42.94	3210	20231227	4.52	3380	-0.74	20240104	3295	1.82	20240102	5880	-42.94	20230620	3210	4.52	20231227	5.73	N	013810	500	73 억		234650	N	N	0	N	00	N
101	20240104	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	10	2	0.30	14592045	4329	8.82	3380	3380	3360	4355	2345	3350	3370.77	1.60	0	-805	3390	3370	3340	3320	3290	3380	3330	73	1005	500	2410	5	1	14655470	492	64.62	1.07	12	0.03	52.00	3154.00	5880	20230620	-42.86	3210	20231227	4.67	3380	-0.59	20240104	3295	1.97	20240102	5880	-42.86	20230620	3210	4.67	20231227	5.73	N	013810	500	73 억		234650	N	N	0	N	00	N
102	20240103	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	10	2	0.30	163217950	48855	94.18	3330	3360	3310	4340	2340	3340	3340.85	1.59	0	1895	3390	3365	3330	3305	3270	3377	3317	73	1000	500	2400	5	1	14655470	491	64.42	1.06	12	0.33	52.00	3154.00	5880	20230620	-43.03	3210	20231227	4.36	3360	-0.30	20240103	3295	1.67	20240102	5880	-43.03	20230620	3210	4.36	20231227	5.84	N	013810	500	73 억		232755	N	N	0	N	00	N
103	20240103	150259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	5	2	0.15	140550555	42073	81.11	3330	3360	3310	4340	2340	3340	3340.64	1.59	0	1737	3390	3365	3330	3305	3270	3377	3317	73	1000	500	2400	5	1	14655470	490	64.33	1.06	12	0.29	52.00	3154.00	5880	20230620	-43.11	3210	20231227	4.21	3360	-0.45	20240103	3295	1.52	20240102	5880	-43.11	20230620	3210	4.21	20231227	5.84	N	013810	500	73 억		232755	N	N	0	N	00	N
104	20240103	140257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	0	3	0.00	125104685	37450	72.19	3330	3360	3310	4340	2340	3340	3340.58	1.59	0	860	3390	3365	3330	3305	3270	3377	3317	73	1000	500	2400	5	1	14655470	489	64.23	1.06	12	0.26	52.00	3154.00	5880	20230620	-43.20	3210	20231227	4.05	3360	-0.60	20240103	3295	1.37	20240102	5880	-43.20	20230620	3210	4.05	20231227	5.84	N	013810	500	73 억		232755	N	N	0	N	00	N
105	20240103	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	0	3	0.00	112404015	33651	64.87	3330	3360	3310	4340	2340	3340	3340.29	1.59	0	861	3390	3365	3330	3305	3270	3377	3317	73	1000	500	2400	5	1	14655470	489	64.23	1.06	12	0.23	52.00	3154.00	5880	20230620	-43.20	3210	20231227	4.05	3360	-0.60	20240103	3295	1.37	20240102	5880	-43.20	20230620	3210	4.05	20231227	5.84	N	013810	500	73 억		232755	N	N	0	N	00	N
106	20240103	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	15	2	0.45	98897515	29615	57.09	3330	3360	3310	4340	2340	3340	3339.44	1.59	0	862	3390	3365	3330	3305	3270	3377	3317	73	1000	500	2400	5	1	14655470	492	64.52	1.06	12	0.20	52.00	3154.00	5880	20230620	-42.94	3210	20231227	4.52	3360	-0.15	20240103	3295	1.82	20240102	5880	-42.94	20230620	3210	4.52	20231227	5.84	N	013810	500	73 억		232755	N	N	0	N	00	N
107	20240103	110259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	5	2	0.15	71552710	21452	41.35	3330	3355	3310	4340	2340	3340	3335.48	1.59	0	300	3390	3365	3330	3305	3270	3377	3317	73	1000	500	2400	5	1	14655470	490	64.33	1.06	12	0.15	52.00	3154.00	5880	20230620	-43.11	3210	20231227	4.21	3355	0.00	20240102	3295	1.52	20240102	5880	-43.11	20230620	3210	4.21	20231227	5.84	N	013810	500	73 억		232755	N	N	0	N	00	N
108	20240103	100258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	5	2	0.15	50551455	15155	29.22	3330	3355	3310	4340	2340	3340	3335.63	1.59	0	74	3390	3365	3330	3305	3270	3377	3317	73	1000	500	2400	5	1	14655470	490	64.33	1.06	12	0.10	52.00	3154.00	5880	20230620	-43.11	3210	20231227	4.21	3355	0.00	20240102	3295	1.52	20240102	5880	-43.11	20230620	3210	4.21	20231227	5.84	N	013810	500	73 억		232755	N	N	0	N	00	N
109	20240103	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3330	-10	5	-0.30	8406185	2526	4.87	3330	3330	3315	4340	2340	3340	3327.86	1.59	0	-1438	3390	3365	3330	3305	3270	3377	3317	73	1000	500	2400	5	1	14655470	488	64.04	1.06	12	0.02	52.00	3154.00	5880	20230620	-43.37	3210	20231227	3.74	3355	-0.75	20240102	3295	1.06	20240102	5880	-43.37	20230620	3210	3.74	20231227	5.84	N	013810	500	73 억		232755	N	N	0	N	00	N
110	20240102	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	55	2	1.67	172624480	51841	95.67	3330	3355	3295	4270	2300	3285	3329.87	1.49	0	14584	3325	3305	3270	3250	3215	3315	3260	73	985	500	2360	5	1	14655470	489	64.23	1.06	12	0.35	52.00	3154.00	5880	20230620	-43.20	3210	20231227	4.05	3355	-0.45	20240102	3295	1.37	20240102	5880	-43.20	20230620	3210	4.05	20231227	5.82	N	013810	500	73 억		217746	N	N	0	N	00	N
111	20240102	150258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3330	45	2	1.37	149523950	44917	82.89	3330	3355	3295	4270	2300	3285	3328.89	1.49	0	13706	3325	3305	3270	3250	3215	3315	3260	73	985	500	2360	5	1	14655470	488	64.04	1.06	12	0.31	52.00	3154.00	5880	20230620	-43.37	3210	20231227	3.74	3355	-0.75	20240102	3295	1.06	20240102	5880	-43.37	20230620	3210	3.74	20231227	5.82	N	013810	500	73 억		217746	N	N	0	N	00	N
112	20240102	140259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	55	2	1.67	139931780	42037	77.57	3330	3355	3295	4270	2300	3285	3328.78	1.49	0	12564	3325	3305	3270	3250	3215	3315	3260	73	985	500	2360	5	1	14655470	489	64.23	1.06	12	0.29	52.00	3154.00	5880	20230620	-43.20	3210	20231227	4.05	3355	-0.45	20240102	3295	1.37	20240102	5880	-43.20	20230620	3210	4.05	20231227	5.82	N	013810	500	73 억		217746	N	N	0	N	00	N
113	20240102	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	60	2	1.83	113634440	34160	63.04	3330	3355	3295	4270	2300	3285	3326.54	1.49	0	11214	3325	3305	3270	3250	3215	3315	3260	73	985	500	2360	5	1	14655470	490	64.33	1.06	12	0.23	52.00	3154.00	5880	20230620	-43.11	3210	20231227	4.21	3355	-0.30	20240102	3295	1.52	20240102	5880	-43.11	20230620	3210	4.21	20231227	5.82	N	013810	500	73 억		217746	N	N	0	N	00	N
114	20240102	120258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	55	2	1.67	94147355	28328	52.28	3330	3350	3295	4270	2300	3285	3323.47	1.49	0	9637	3325	3305	3270	3250	3215	3315	3260	73	985	500	2360	5	1	14655470	489	64.23	1.06	12	0.19	52.00	3154.00	5880	20230620	-43.20	3210	20231227	4.05	3350	-0.30	20240102	3295	1.37	20240102	5880	-43.20	20230620	3210	4.05	20231227	5.82	N	013810	500	73 억		217746	N	N	0	N	00	N
115	20240102	110258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3330	45	2	1.37	68961305	20769	38.33	3330	3350	3295	4270	2300	3285	3320.40	1.49	0	5722	3325	3305	3270	3250	3215	3315	3260	73	985	500	2360	5	1	14655470	488	64.04	1.06	12	0.14	52.00	3154.00	5880	20230620	-43.37	3210	20231227	3.74	3350	-0.60	20240102	3295	1.06	20240102	5880	-43.37	20230620	3210	3.74	20231227	5.82	N	013810	500	73 억		217746	N	N	0	N	00	N
116	20240102	100254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	25	2	0.76	7285835	2195	4.05	3330	3330	3300	4270	2300	3285	3319.29	1.49	0	340	3325	3305	3270	3250	3215	3315	3260	73	985	500	2360	5	1	14655470	485	63.65	1.05	12	0.01	52.00	3154.00	5880	20230620	-43.71	3210	20231227	3.12	3330	-0.60	20240102	3300	0.30	20240102	5880	-43.71	20230620	3210	3.12	20231227	5.82	N	013810	500	73 억		217746	N	N	0	N	00	N
117	20240102	090253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3285	0	3	0.00	0	0	0.00	0	0	0	4270	2300	3285	0.00	1.49	0	0	3325	3305	3270	3250	3215	3315	3260	73	985	500	2360	5	1	14655470	481	63.17	1.04	12	0.00	52.00	3154.00	5880	20230620	-44.13	3210	20231227	2.34	0	0.00	0	0	0.00	0	5880	-44.13	20230620	3210	2.34	20231227	5.82	N	013810	500	73 억		217746	N	N	0	N	00	N