KissMeData/104460/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	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	450	2	2.00	247431650	10910	28.25	22550	23000	22150	29250	15750	22500	22679.34	1.64	0	137	23200	22850	22500	22150	21800	22675	21975	54	6750	500	15300	50	1	10713625	2459	-21.94	2.18	12	0.10	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	24100	-4.77	20240102	21500	6.74	20240117	51100	-55.09	20230322	17060	34.53	20230531	0.65	N	104460	500	53 억		175497	N	N	0	N	00	N
3	20240123	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	350	2	1.56	177985600	7876	20.39	22550	22850	22150	29250	15750	22500	22598.48	1.64	0	133	23200	22850	22500	22150	21800	22675	21975	54	6750	500	15300	50	1	10713625	2448	-21.85	2.17	12	0.07	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	24100	-5.19	20240102	21500	6.28	20240117	51100	-55.28	20230322	17060	33.94	20230531	0.65	N	104460	500	53 억		175497	N	N	0	N	00	N
4	20240123	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	300	2	1.33	100395700	4471	11.58	22550	22850	22150	29250	15750	22500	22454.86	1.64	0	455	23200	22850	22500	22150	21800	22675	21975	54	6750	500	15300	50	1	10713625	2443	-21.80	2.16	12	0.04	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	24100	-5.39	20240102	21500	6.05	20240117	51100	-55.38	20230322	17060	33.65	20230531	0.65	N	104460	500	53 억		175497	N	N	0	N	00	N
5	20240123	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-250	5	-1.11	15810500	707	1.83	22550	22550	22250	29250	15750	22500	22362.80	1.64	0	-469	23200	22850	22500	22150	21800	22675	21975	54	6750	500	15300	50	1	10713625	2384	-21.27	2.11	12	0.01	-1046.00	10535.00	51100	20230322	-56.46	17060	20230531	30.42	24100	-7.68	20240102	21500	3.49	20240117	51100	-56.46	20230322	17060	30.42	20230531	0.65	N	104460	500	53 억		175497	N	N	0	N	00	N
6	20240119	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-350	5	-1.53	505962900	22222	52.24	22850	23150	22450	29700	16000	22850	22768.56	1.73	0	-6001	23850	23350	22550	22050	21250	23600	22300	54	6850	500	15530	50	1	10713625	2411	-21.51	2.14	12	0.21	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	24100	-6.64	20240102	21500	4.65	20240117	51100	-55.97	20230322	17060	31.89	20230531	0.66	N	104460	500	53 억		185325	N	N	0	N	00	N
7	20240119	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-300	5	-1.31	485543750	21316	50.11	22850	23150	22450	29700	16000	22850	22778.37	1.73	0	-5709	23850	23350	22550	22050	21250	23600	22300	54	6850	500	15530	50	1	10713625	2416	-21.56	2.14	12	0.20	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	24100	-6.43	20240102	21500	4.88	20240117	51100	-55.87	20230322	17060	32.18	20230531	0.66	N	104460	500	53 억		185325	N	N	0	N	00	N
8	20240119	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-250	5	-1.09	408859350	17917	42.12	22850	23150	22500	29700	16000	22850	22819.63	1.73	0	-4378	23850	23350	22550	22050	21250	23600	22300	54	6850	500	15530	50	1	10713625	2421	-21.61	2.15	12	0.17	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	24100	-6.22	20240102	21500	5.12	20240117	51100	-55.77	20230322	17060	32.47	20230531	0.66	N	104460	500	53 억		185325	N	N	0	N	00	N
9	20240119	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-150	5	-0.66	363147300	15906	37.40	22850	23150	22500	29700	16000	22850	22830.84	1.73	0	-3281	23850	23350	22550	22050	21250	23600	22300	54	6850	500	15530	50	1	10713625	2432	-21.70	2.15	12	0.15	-1046.00	10535.00	51100	20230322	-55.58	17060	20230531	33.06	24100	-5.81	20240102	21500	5.58	20240117	51100	-55.58	20230322	17060	33.06	20230531	0.66	N	104460	500	53 억		185325	N	N	0	N	00	N
10	20240119	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-100	5	-0.44	292309000	12805	30.10	22850	23150	22500	29700	16000	22850	22827.72	1.73	0	-1055	23850	23350	22550	22050	21250	23600	22300	54	6850	500	15530	50	1	10713625	2437	-21.75	2.16	12	0.12	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	24100	-5.60	20240102	21500	5.81	20240117	51100	-55.48	20230322	17060	33.35	20230531	0.66	N	104460	500	53 억		185325	N	N	0	N	00	N
11	20240119	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-300	5	-1.31	256649250	11228	26.40	22850	23150	22500	29700	16000	22850	22857.97	1.73	0	-1025	23850	23350	22550	22050	21250	23600	22300	54	6850	500	15530	50	1	10713625	2416	-21.56	2.14	12	0.10	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	24100	-6.43	20240102	21500	4.88	20240117	51100	-55.87	20230322	17060	32.18	20230531	0.66	N	104460	500	53 억		185325	N	N	0	N	00	N
12	20240119	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	0	3	0.00	183343900	7995	18.80	22850	23150	22600	29700	16000	22850	22932.32	1.73	0	83	23850	23350	22550	22050	21250	23600	22300	54	6850	500	15530	50	1	10713625	2448	-21.85	2.17	12	0.07	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	24100	-5.19	20240102	21500	6.28	20240117	51100	-55.28	20230322	17060	33.94	20230531	0.66	N	104460	500	53 억		185325	N	N	0	N	00	N
13	20240119	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-50	5	-0.22	26499950	1161	2.73	22850	22950	22600	29700	16000	22850	22825.11	1.73	0	-273	23850	23350	22550	22050	21250	23600	22300	54	6850	500	15530	50	1	10713625	2443	-21.80	2.16	12	0.01	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	24100	-5.39	20240102	21500	6.05	20240117	51100	-55.38	20230322	17060	33.65	20230531	0.66	N	104460	500	53 억		185325	N	N	0	N	00	N
14	20240118	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	1200	2	5.54	963638950	42534	111.46	22300	23050	21750	28100	15200	21650	22655.57	1.70	0	11009	23016	22332	21916	21232	20816	22125	21025	54	6450	500	14720	50	1	10713625	2448	-21.85	2.17	12	0.40	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	24100	-5.19	20240102	21500	6.28	20240117	51100	-55.28	20230322	17060	33.94	20230531	0.66	N	104460	500	53 억		182092	N	N	0	N	00	N
15	20240118	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	1100	2	5.08	901521700	39796	104.28	22300	23050	21750	28100	15200	21650	22653.58	1.70	0	9997	23016	22332	21916	21232	20816	22125	21025	54	6450	500	14720	50	1	10713625	2437	-21.75	2.16	12	0.37	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	24100	-5.60	20240102	21500	5.81	20240117	51100	-55.48	20230322	17060	33.35	20230531	0.66	N	104460	500	53 억		182092	N	N	0	N	00	N
16	20240118	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	1150	2	5.31	756113000	33417	87.57	22300	23050	21750	28100	15200	21650	22626.60	1.70	0	11027	23016	22332	21916	21232	20816	22125	21025	54	6450	500	14720	50	1	10713625	2443	-21.80	2.16	12	0.31	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	24100	-5.39	20240102	21500	6.05	20240117	51100	-55.38	20230322	17060	33.65	20230531	0.66	N	104460	500	53 억		182092	N	N	0	N	00	N
17	20240118	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	1200	2	5.54	557212350	24681	64.68	22300	23050	21750	28100	15200	21650	22576.57	1.70	0	9304	23016	22332	21916	21232	20816	22125	21025	54	6450	500	14720	50	1	10713625	2448	-21.85	2.17	12	0.23	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	24100	-5.19	20240102	21500	6.28	20240117	51100	-55.28	20230322	17060	33.94	20230531	0.66	N	104460	500	53 억		182092	N	N	0	N	00	N
18	20240118	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	1250	2	5.77	391968800	17477	45.80	22300	22900	21750	28100	15200	21650	22427.69	1.70	0	6137	23016	22332	21916	21232	20816	22125	21025	54	6450	500	14720	50	1	10713625	2453	-21.89	2.17	12	0.16	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	24100	-4.98	20240102	21500	6.51	20240117	51100	-55.19	20230322	17060	34.23	20230531	0.66	N	104460	500	53 억		182092	N	N	0	N	00	N
19	20240118	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	800	2	3.70	184380100	8364	21.92	22300	22450	21750	28100	15200	21650	22044.49	1.70	0	2346	23016	22332	21916	21232	20816	22125	21025	54	6450	500	14720	50	1	10713625	2405	-21.46	2.13	12	0.08	-1046.00	10535.00	51100	20230322	-56.07	17060	20230531	31.59	24100	-6.85	20240102	21500	4.42	20240117	51100	-56.07	20230322	17060	31.59	20230531	0.66	N	104460	500	53 억		182092	N	N	0	N	00	N
20	20240118	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	300	2	1.39	93805150	4291	11.24	22300	22300	21750	28100	15200	21650	21860.91	1.70	0	215	23016	22332	21916	21232	20816	22125	21025	54	6450	500	14720	50	1	10713625	2352	-20.98	2.08	12	0.04	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	24100	-8.92	20240102	21500	2.09	20240117	51100	-57.05	20230322	17060	28.66	20230531	0.66	N	104460	500	53 억		182092	N	N	0	N	00	N
21	20240118	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	150	2	0.69	24979400	1141	2.99	22300	22300	21800	28100	15200	21650	21892.55	1.70	0	-702	23016	22332	21916	21232	20816	22125	21025	54	6450	500	14720	50	1	10713625	2336	-20.84	2.07	12	0.01	-1046.00	10535.00	51100	20230322	-57.34	17060	20230531	27.78	24100	-9.54	20240102	21500	1.40	20240117	51100	-57.34	20230322	17060	27.78	20230531	0.66	N	104460	500	53 억		182092	N	N	0	N	00	N
22	20240117	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	-700	5	-3.13	833283100	38150	89.88	22600	22600	21500	29050	15650	22350	21842.30	1.77	0	-7427	23783	23066	22683	21966	21583	22875	21775	54	6700	500	15190	50	1	10713625	2319	-20.70	2.06	12	0.36	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	24100	-10.17	20240102	21500	0.70	20240117	51100	-57.63	20230322	17060	26.91	20230531	0.67	N	104460	500	53 억		189403	N	N	0	N	00	N
23	20240117	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-750	5	-3.36	792958750	36279	85.47	22600	22600	21500	29050	15650	22350	21857.24	1.77	0	-7278	23783	23066	22683	21966	21583	22875	21775	54	6700	500	15190	50	1	10713625	2314	-20.65	2.05	12	0.34	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	24100	-10.37	20240102	21500	0.47	20240117	51100	-57.73	20230322	17060	26.61	20230531	0.67	N	104460	500	53 억		189403	N	N	0	N	00	N
24	20240117	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-650	5	-2.91	692685150	31633	74.53	22600	22600	21500	29050	15650	22350	21897.55	1.77	0	-6872	23783	23066	22683	21966	21583	22875	21775	54	6700	500	15190	50	1	10713625	2325	-20.75	2.06	12	0.30	-1046.00	10535.00	51100	20230322	-57.53	17060	20230531	27.20	24100	-9.96	20240102	21500	0.93	20240117	51100	-57.53	20230322	17060	27.20	20230531	0.67	N	104460	500	53 억		189403	N	N	0	N	00	N
25	20240117	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-600	5	-2.68	533229650	24268	57.18	22600	22600	21700	29050	15650	22350	21972.54	1.77	0	-4620	23783	23066	22683	21966	21583	22875	21775	54	6700	500	15190	50	1	10713625	2330	-20.79	2.06	12	0.23	-1046.00	10535.00	51100	20230322	-57.44	17060	20230531	27.49	24100	-9.75	20240102	21700	0.23	20240117	51100	-57.44	20230322	17060	27.49	20230531	0.67	N	104460	500	53 억		189403	N	N	0	N	00	N
26	20240117	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-450	5	-2.01	469213500	21327	50.25	22600	22600	21850	29050	15650	22350	22000.91	1.77	0	-4465	23783	23066	22683	21966	21583	22875	21775	54	6700	500	15190	50	1	10713625	2346	-20.94	2.08	12	0.20	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	24100	-9.13	20240102	21850	0.23	20240117	51100	-57.14	20230322	17060	28.37	20230531	0.67	N	104460	500	53 억		189403	N	N	0	N	00	N
27	20240117	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-400	5	-1.79	393089400	17850	42.06	22600	22600	21850	29050	15650	22350	22021.82	1.77	0	-2803	23783	23066	22683	21966	21583	22875	21775	54	6700	500	15190	50	1	10713625	2352	-20.98	2.08	12	0.17	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	24100	-8.92	20240102	21850	0.46	20240117	51100	-57.05	20230322	17060	28.66	20230531	0.67	N	104460	500	53 억		189403	N	N	0	N	00	N
28	20240117	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-400	5	-1.79	301250150	13659	32.18	22600	22600	21900	29050	15650	22350	22055.07	1.77	0	-1467	23783	23066	22683	21966	21583	22875	21775	54	6700	500	15190	50	1	10713625	2352	-20.98	2.08	12	0.13	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	24100	-8.92	20240102	21900	0.23	20240117	51100	-57.05	20230322	17060	28.66	20230531	0.67	N	104460	500	53 억		189403	N	N	0	N	00	N
29	20240117	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-250	5	-1.12	83941100	3782	8.91	22600	22600	22000	29050	15650	22350	22194.90	1.77	0	-421	23783	23066	22683	21966	21583	22875	21775	54	6700	500	15190	50	1	10713625	2368	-21.13	2.10	12	0.04	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	24100	-8.30	20240102	22000	0.45	20240117	51100	-56.75	20230322	17060	29.54	20230531	0.67	N	104460	500	53 억		189403	N	N	0	N	00	N
30	20240116	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-950	5	-4.08	960849450	42444	79.57	23400	23400	22300	30250	16350	23300	22638.68	1.91	0	-13465	24100	23700	23300	22900	22500	23900	23100	54	6950	500	15840	50	1	10713625	2394	-21.37	2.12	12	0.40	-1046.00	10535.00	51100	20230322	-56.26	17060	20230531	31.01	24100	-7.26	20240102	22300	0.22	20240116	51100	-56.26	20230322	17060	31.01	20230531	0.65	N	104460	500	53 억		204509	N	N	0	N	00	N
31	20240116	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-800	5	-3.43	894135550	39477	74.01	23400	23400	22300	30250	16350	23300	22649.53	1.91	0	-12714	24100	23700	23300	22900	22500	23900	23100	54	6950	500	15840	50	1	10713625	2411	-21.51	2.14	12	0.37	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	24100	-6.64	20240102	22300	0.90	20240116	51100	-55.97	20230322	17060	31.89	20230531	0.65	N	104460	500	53 억		204509	N	N	0	N	00	N
32	20240116	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-800	5	-3.43	709167750	31262	58.61	23400	23400	22300	30250	16350	23300	22684.66	1.91	0	-10899	24100	23700	23300	22900	22500	23900	23100	54	6950	500	15840	50	1	10713625	2411	-21.51	2.14	12	0.29	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	24100	-6.64	20240102	22300	0.90	20240116	51100	-55.97	20230322	17060	31.89	20230531	0.65	N	104460	500	53 억		204509	N	N	0	N	00	N
33	20240116	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-700	5	-3.00	574842400	25296	47.42	23400	23400	22300	30250	16350	23300	22724.64	1.91	0	-6335	24100	23700	23300	22900	22500	23900	23100	54	6950	500	15840	50	1	10713625	2421	-21.61	2.15	12	0.24	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	24100	-6.22	20240102	22300	1.35	20240116	51100	-55.77	20230322	17060	32.47	20230531	0.65	N	104460	500	53 억		204509	N	N	0	N	00	N
34	20240116	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-800	5	-3.43	517842700	22773	42.69	23400	23400	22300	30250	16350	23300	22739.33	1.91	0	-4907	24100	23700	23300	22900	22500	23900	23100	54	6950	500	15840	50	1	10713625	2411	-21.51	2.14	12	0.21	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	24100	-6.64	20240102	22300	0.90	20240116	51100	-55.97	20230322	17060	31.89	20230531	0.65	N	104460	500	53 억		204509	N	N	0	N	00	N
35	20240116	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-550	5	-2.36	413217700	18152	34.03	23400	23400	22300	30250	16350	23300	22764.31	1.91	0	-1479	24100	23700	23300	22900	22500	23900	23100	54	6950	500	15840	50	1	10713625	2437	-21.75	2.16	12	0.17	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	24100	-5.60	20240102	22300	2.02	20240116	51100	-55.48	20230322	17060	33.35	20230531	0.65	N	104460	500	53 억		204509	N	N	0	N	00	N
36	20240116	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-600	5	-2.58	268079500	11703	21.94	23400	23400	22500	30250	16350	23300	22906.90	1.91	0	-1765	24100	23700	23300	22900	22500	23900	23100	54	6950	500	15840	50	1	10713625	2432	-21.70	2.15	12	0.11	-1046.00	10535.00	51100	20230322	-55.58	17060	20230531	33.06	24100	-5.81	20240102	22450	1.11	20240110	51100	-55.58	20230322	17060	33.06	20230531	0.65	N	104460	500	53 억		204509	N	N	0	N	00	N
37	20240116	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-100	5	-0.43	34526450	1479	2.77	23400	23400	23150	30250	16350	23300	23344.46	1.91	0	-589	24100	23700	23300	22900	22500	23900	23100	54	6950	500	15840	50	1	10713625	2486	-22.18	2.20	12	0.01	-1046.00	10535.00	51100	20230322	-54.60	17060	20230531	35.99	24100	-3.73	20240102	22450	3.34	20240110	51100	-54.60	20230322	17060	35.99	20230531	0.65	N	104460	500	53 억		204509	N	N	0	N	00	N
38	20240115	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	250	2	1.08	1239301250	53054	111.85	23000	23700	22900	29950	16150	23050	23359.45	1.90	0	1112	24150	23600	23300	22750	22450	23450	22600	54	6900	500	15670	50	1	10713625	2496	-22.28	2.21	12	0.50	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	24100	-3.32	20240102	22450	3.79	20240110	51100	-54.40	20230322	17060	36.58	20230531	0.93	N	104460	500	53 억		203373	N	N	0	N	00	N
39	20240115	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	250	2	1.08	1193171200	51069	107.67	23000	23700	22900	29950	16150	23050	23363.90	1.90	0	1004	24150	23600	23300	22750	22450	23450	22600	54	6900	500	15670	50	1	10713625	2496	-22.28	2.21	12	0.48	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	24100	-3.32	20240102	22450	3.79	20240110	51100	-54.40	20230322	17060	36.58	20230531	0.93	N	104460	500	53 억		203373	N	N	0	N	00	N
40	20240115	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	350	2	1.52	1026479950	43927	92.61	23000	23700	22900	29950	16150	23050	23367.86	1.90	0	282	24150	23600	23300	22750	22450	23450	22600	54	6900	500	15670	50	1	10713625	2507	-22.37	2.22	12	0.41	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	24100	-2.90	20240102	22450	4.23	20240110	51100	-54.21	20230322	17060	37.16	20230531	0.93	N	104460	500	53 억		203373	N	N	0	N	00	N
41	20240115	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	300	2	1.30	927463850	39703	83.70	23000	23700	22900	29950	16150	23050	23360.04	1.90	0	245	24150	23600	23300	22750	22450	23450	22600	54	6900	500	15670	50	1	10713625	2502	-22.32	2.22	12	0.37	-1046.00	10535.00	51100	20230322	-54.31	17060	20230531	36.87	24100	-3.11	20240102	22450	4.01	20240110	51100	-54.31	20230322	17060	36.87	20230531	0.93	N	104460	500	53 억		203373	N	N	0	N	00	N
42	20240115	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	350	2	1.52	872779050	37364	78.77	23000	23700	22900	29950	16150	23050	23358.82	1.90	0	-430	24150	23600	23300	22750	22450	23450	22600	54	6900	500	15670	50	1	10713625	2507	-22.37	2.22	12	0.35	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	24100	-2.90	20240102	22450	4.23	20240110	51100	-54.21	20230322	17060	37.16	20230531	0.93	N	104460	500	53 억		203373	N	N	0	N	00	N
43	20240115	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	450	2	1.95	806511250	34528	72.79	23000	23700	22900	29950	16150	23050	23358.18	1.90	0	-23	24150	23600	23300	22750	22450	23450	22600	54	6900	500	15670	50	1	10713625	2518	-22.47	2.23	12	0.32	-1046.00	10535.00	51100	20230322	-54.01	17060	20230531	37.75	24100	-2.49	20240102	22450	4.68	20240110	51100	-54.01	20230322	17060	37.75	20230531	0.93	N	104460	500	53 억		203373	N	N	0	N	00	N
44	20240115	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	300	2	1.30	511527700	21892	46.15	23000	23700	22900	29950	16150	23050	23365.96	1.90	0	-2810	24150	23600	23300	22750	22450	23450	22600	54	6900	500	15670	50	1	10713625	2502	-22.32	2.22	12	0.20	-1046.00	10535.00	51100	20230322	-54.31	17060	20230531	36.87	24100	-3.11	20240102	22450	4.01	20240110	51100	-54.31	20230322	17060	36.87	20230531	0.93	N	104460	500	53 억		203373	N	N	0	N	00	N
45	20240115	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-100	5	-0.43	59947100	2610	5.50	23000	23050	22900	29950	16150	23050	22968.24	1.90	0	-1359	24150	23600	23300	22750	22450	23450	22600	54	6900	500	15670	50	1	10713625	2459	-21.94	2.18	12	0.02	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	24100	-4.77	20240102	22450	2.23	20240110	51100	-55.09	20230322	17060	34.53	20230531	0.93	N	104460	500	53 억		203373	N	N	0	N	00	N
46	20240112	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-50	5	-0.22	1102731200	47089	171.50	23800	23850	23000	30000	16200	23100	23418.17	1.99	0	-9668	24100	23600	23050	22550	22000	23850	22800	54	6900	500	15700	50	1	10713625	2469	-22.04	2.19	12	0.44	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	24100	-4.36	20240102	22450	2.67	20240110	51100	-54.89	20230322	17060	35.11	20230531	0.94	N	104460	500	53 억		212991	N	N	0	N	00	N
47	20240112	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	100	2	0.43	1052739700	44920	163.60	23800	23850	23000	30000	16200	23100	23435.88	1.99	0	-9242	24100	23600	23050	22550	22000	23850	22800	54	6900	500	15700	50	1	10713625	2486	-22.18	2.20	12	0.42	-1046.00	10535.00	51100	20230322	-54.60	17060	20230531	35.99	24100	-3.73	20240102	22450	3.34	20240110	51100	-54.60	20230322	17060	35.99	20230531	0.94	N	104460	500	53 억		212991	N	N	0	N	00	N
48	20240112	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	100	2	0.43	940291300	40052	145.87	23800	23850	23050	30000	16200	23100	23476.76	1.99	0	-7214	24100	23600	23050	22550	22000	23850	22800	54	6900	500	15700	50	1	10713625	2486	-22.18	2.20	12	0.37	-1046.00	10535.00	51100	20230322	-54.60	17060	20230531	35.99	24100	-3.73	20240102	22450	3.34	20240110	51100	-54.60	20230322	17060	35.99	20230531	0.94	N	104460	500	53 억		212991	N	N	0	N	00	N
49	20240112	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	250	2	1.08	824895600	35092	127.81	23800	23850	23050	30000	16200	23100	23506.66	1.99	0	-4484	24100	23600	23050	22550	22000	23850	22800	54	6900	500	15700	50	1	10713625	2502	-22.32	2.22	12	0.33	-1046.00	10535.00	51100	20230322	-54.31	17060	20230531	36.87	24100	-3.11	20240102	22450	4.01	20240110	51100	-54.31	20230322	17060	36.87	20230531	0.94	N	104460	500	53 억		212991	N	N	0	N	00	N
50	20240112	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	300	2	1.30	787945850	33512	122.05	23800	23850	23050	30000	16200	23100	23512.35	1.99	0	-3721	24100	23600	23050	22550	22000	23850	22800	54	6900	500	15700	50	1	10713625	2507	-22.37	2.22	12	0.31	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	24100	-2.90	20240102	22450	4.23	20240110	51100	-54.21	20230322	17060	37.16	20230531	0.94	N	104460	500	53 억		212991	N	N	0	N	00	N
51	20240112	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	400	2	1.73	734963800	31247	113.80	23800	23850	23050	30000	16200	23100	23521.10	1.99	0	-2989	24100	23600	23050	22550	22000	23850	22800	54	6900	500	15700	50	1	10713625	2518	-22.47	2.23	12	0.29	-1046.00	10535.00	51100	20230322	-54.01	17060	20230531	37.75	24100	-2.49	20240102	22450	4.68	20240110	51100	-54.01	20230322	17060	37.75	20230531	0.94	N	104460	500	53 억		212991	N	N	0	N	00	N
52	20240112	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	250	2	1.08	594796450	25270	92.03	23800	23850	23050	30000	16200	23100	23537.65	1.99	0	-3946	24100	23600	23050	22550	22000	23850	22800	54	6900	500	15700	50	1	10713625	2502	-22.32	2.22	12	0.24	-1046.00	10535.00	51100	20230322	-54.31	17060	20230531	36.87	24100	-3.11	20240102	22450	4.01	20240110	51100	-54.31	20230322	17060	36.87	20230531	0.94	N	104460	500	53 억		212991	N	N	0	N	00	N
53	20240112	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	600	2	2.60	314346900	13271	48.33	23800	23850	23500	30000	16200	23100	23686.75	1.99	0	-710	24100	23600	23050	22550	22000	23850	22800	54	6900	500	15700	50	1	10713625	2539	-22.66	2.25	12	0.12	-1046.00	10535.00	51100	20230322	-53.62	17060	20230531	38.92	24100	-1.66	20240102	22450	5.57	20240110	51100	-53.62	20230322	17060	38.92	20230531	0.94	N	104460	500	53 억		212991	N	N	0	N	00	N
54	20240111	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	450	2	1.99	630145950	27387	68.96	22650	23550	22500	29400	15900	22650	23008.94	1.97	0	1721	23050	22850	22650	22450	22250	22750	22350	54	6750	500	15400	50	1	10713625	2475	-22.08	2.19	12	0.26	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	24100	-4.15	20240102	22450	2.90	20240110	51100	-54.79	20230322	17060	35.40	20230531	0.93	N	104460	500	53 억		210870	N	N	0	N	00	N
55	20240111	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	550	2	2.43	622419400	27053	68.12	22650	23550	22500	29400	15900	22650	23007.41	1.97	0	1831	23050	22850	22650	22450	22250	22750	22350	54	6750	500	15400	50	1	10713625	2486	-22.18	2.20	12	0.25	-1046.00	10535.00	51100	20230322	-54.60	17060	20230531	35.99	24100	-3.73	20240102	22450	3.34	20240110	51100	-54.60	20230322	17060	35.99	20230531	0.93	N	104460	500	53 억		210870	N	N	0	N	00	N
56	20240111	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	350	2	1.55	599934350	26081	65.67	22650	23550	22500	29400	15900	22650	23002.74	1.97	0	2048	23050	22850	22650	22450	22250	22750	22350	54	6750	500	15400	50	1	10713625	2464	-21.99	2.18	12	0.24	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	24100	-4.56	20240102	22450	2.45	20240110	51100	-54.99	20230322	17060	34.82	20230531	0.93	N	104460	500	53 억		210870	N	N	0	N	00	N
57	20240111	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	600	2	2.65	516166900	22448	56.52	22650	23550	22500	29400	15900	22650	22993.89	1.97	0	4361	23050	22850	22650	22450	22250	22750	22350	54	6750	500	15400	50	1	10713625	2491	-22.23	2.21	12	0.21	-1046.00	10535.00	51100	20230322	-54.50	17060	20230531	36.28	24100	-3.53	20240102	22450	3.56	20240110	51100	-54.50	20230322	17060	36.28	20230531	0.93	N	104460	500	53 억		210870	N	N	0	N	00	N
58	20240111	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	550	2	2.43	495726850	21567	54.30	22650	23550	22500	29400	15900	22650	22985.43	1.97	0	4646	23050	22850	22650	22450	22250	22750	22350	54	6750	500	15400	50	1	10713625	2486	-22.18	2.20	12	0.20	-1046.00	10535.00	51100	20230322	-54.60	17060	20230531	35.99	24100	-3.73	20240102	22450	3.34	20240110	51100	-54.60	20230322	17060	35.99	20230531	0.93	N	104460	500	53 억		210870	N	N	0	N	00	N
59	20240111	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	500	2	2.21	415516500	18106	45.59	22650	23550	22500	29400	15900	22650	22949.11	1.97	0	3833	23050	22850	22650	22450	22250	22750	22350	54	6750	500	15400	50	1	10713625	2480	-22.13	2.20	12	0.17	-1046.00	10535.00	51100	20230322	-54.70	17060	20230531	35.70	24100	-3.94	20240102	22450	3.12	20240110	51100	-54.70	20230322	17060	35.70	20230531	0.93	N	104460	500	53 억		210870	N	N	0	N	00	N
60	20240111	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	250	2	1.10	218698500	9638	24.27	22650	22950	22500	29400	15900	22650	22691.27	1.97	0	3171	23050	22850	22650	22450	22250	22750	22350	54	6750	500	15400	50	1	10713625	2453	-21.89	2.17	12	0.09	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	24100	-4.98	20240102	22450	2.00	20240110	51100	-55.19	20230322	17060	34.23	20230531	0.93	N	104460	500	53 억		210870	N	N	0	N	00	N
61	20240111	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	100	2	0.44	11559000	510	1.28	22650	22800	22650	29400	15900	22650	22664.71	1.97	0	-276	23050	22850	22650	22450	22250	22750	22350	54	6750	500	15400	50	1	10713625	2437	-21.75	2.16	12	0.00	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	24100	-5.60	20240102	22450	1.34	20240110	51100	-55.48	20230322	17060	33.35	20230531	0.93	N	104460	500	53 억		210870	N	N	0	N	00	N
62	20240110	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-450	5	-1.95	898490250	39668	154.36	22700	22850	22450	30000	16200	23100	22650.25	1.95	-1120	4261	23333	23216	23033	22916	22733	23250	22950	54	6900	500	15700	50	1	10713625	2427	-21.65	2.15	12	0.37	-1046.00	10535.00	51100	20230322	-55.68	17060	20230531	32.77	24100	-6.02	20240102	22450	0.89	20240110	51100	-55.68	20230322	17060	32.77	20230531	0.93	N	104460	500	53 억		208492	N	N	0	N	00	N
63	20240110	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-400	5	-1.73	853610350	37691	146.66	22700	22850	22450	30000	16200	23100	22647.59	1.95	-1120	5211	23333	23216	23033	22916	22733	23250	22950	54	6900	500	15700	50	1	10713625	2432	-21.70	2.15	12	0.35	-1046.00	10535.00	51100	20230322	-55.58	17060	20230531	33.06	24100	-5.81	20240102	22450	1.11	20240110	51100	-55.58	20230322	17060	33.06	20230531	0.93	N	104460	500	53 억		208492	N	N	0	N	00	N
64	20240110	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-400	5	-1.73	776377300	34285	133.41	22700	22850	22450	30000	16200	23100	22644.81	1.95	-1120	4160	23333	23216	23033	22916	22733	23250	22950	54	6900	500	15700	50	1	10713625	2432	-21.70	2.15	12	0.32	-1046.00	10535.00	51100	20230322	-55.58	17060	20230531	33.06	24100	-5.81	20240102	22450	1.11	20240110	51100	-55.58	20230322	17060	33.06	20230531	0.93	N	104460	500	53 억		208492	N	N	0	N	00	N
65	20240110	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-500	5	-2.16	478940250	21123	82.19	22700	22850	22500	30000	16200	23100	22673.87	1.95	-1120	328	23333	23216	23033	22916	22733	23250	22950	54	6900	500	15700	50	1	10713625	2421	-21.61	2.15	12	0.20	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	24100	-6.22	20240102	22500	0.44	20240110	51100	-55.77	20230322	17060	32.47	20230531	0.93	N	104460	500	53 억		208492	N	N	0	N	00	N
66	20240110	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-450	5	-1.95	376922500	16603	64.61	22700	22850	22550	30000	16200	23100	22702.07	1.95	-1120	2587	23333	23216	23033	22916	22733	23250	22950	54	6900	500	15700	50	1	10713625	2427	-21.65	2.15	12	0.15	-1046.00	10535.00	51100	20230322	-55.68	17060	20230531	32.77	24100	-6.02	20240102	22500	0.67	20240102	51100	-55.68	20230322	17060	32.77	20230531	0.93	N	104460	500	53 억		208492	N	N	0	N	00	N
67	20240110	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-350	5	-1.52	329019700	14491	56.39	22700	22850	22550	30000	16200	23100	22705.11	1.95	-1120	3277	23333	23216	23033	22916	22733	23250	22950	54	6900	500	15700	50	1	10713625	2437	-21.75	2.16	12	0.14	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	24100	-5.60	20240102	22500	1.11	20240102	51100	-55.48	20230322	17060	33.35	20230531	0.93	N	104460	500	53 억		208492	N	N	0	N	00	N
68	20240110	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-350	5	-1.52	254550050	11215	43.64	22700	22850	22550	30000	16200	23100	22697.28	1.95	-1120	1841	23333	23216	23033	22916	22733	23250	22950	54	6900	500	15700	50	1	10713625	2437	-21.75	2.16	12	0.10	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	24100	-5.60	20240102	22500	1.11	20240102	51100	-55.48	20230322	17060	33.35	20230531	0.93	N	104460	500	53 억		208492	N	N	0	N	00	N
69	20240110	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-350	5	-1.52	99869750	4394	17.10	22700	22850	22700	30000	16200	23100	22728.66	1.95	-1120	438	23333	23216	23033	22916	22733	23250	22950	54	6900	500	15700	50	1	10713625	2437	-21.75	2.16	12	0.04	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	24100	-5.60	20240102	22500	1.11	20240102	51100	-55.48	20230322	17060	33.35	20230531	0.93	N	104460	500	53 억		208492	N	N	0	N	00	N
70	20240109	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-100	5	-0.43	590345650	25678	85.01	23100	23150	22850	30150	16250	23200	22990.33	1.97	0	921	23733	23466	23033	22766	22333	23600	22900	54	6950	500	15770	50	1	10713625	2475	-22.08	2.19	12	0.24	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	24100	-4.15	20240102	22500	2.67	20240102	51100	-54.79	20230322	17060	35.40	20230531	0.93	N	104460	500	53 억		210757	N	N	0	N	00	N
71	20240109	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-300	5	-1.29	548586450	23863	79.00	23100	23150	22850	30150	16250	23200	22989.00	1.97	0	1286	23733	23466	23033	22766	22333	23600	22900	54	6950	500	15770	50	1	10713625	2453	-21.89	2.17	12	0.22	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	24100	-4.98	20240102	22500	1.78	20240102	51100	-55.19	20230322	17060	34.23	20230531	0.93	N	104460	500	53 억		210757	N	N	0	N	00	N
72	20240109	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-300	5	-1.29	503536900	21905	72.52	23100	23150	22850	30150	16250	23200	22987.30	1.97	0	1835	23733	23466	23033	22766	22333	23600	22900	54	6950	500	15770	50	1	10713625	2453	-21.89	2.17	12	0.20	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	24100	-4.98	20240102	22500	1.78	20240102	51100	-55.19	20230322	17060	34.23	20230531	0.93	N	104460	500	53 억		210757	N	N	0	N	00	N
73	20240109	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-150	5	-0.65	429443500	18682	61.85	23100	23150	22850	30150	16250	23200	22987.02	1.97	0	2095	23733	23466	23033	22766	22333	23600	22900	54	6950	500	15770	50	1	10713625	2469	-22.04	2.19	12	0.17	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	24100	-4.36	20240102	22500	2.44	20240102	51100	-54.89	20230322	17060	35.11	20230531	0.93	N	104460	500	53 억		210757	N	N	0	N	00	N
74	20240109	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-150	5	-0.65	324181300	14105	46.69	23100	23150	22850	30150	16250	23200	22983.43	1.97	0	1402	23733	23466	23033	22766	22333	23600	22900	54	6950	500	15770	50	1	10713625	2469	-22.04	2.19	12	0.13	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	24100	-4.36	20240102	22500	2.44	20240102	51100	-54.89	20230322	17060	35.11	20230531	0.93	N	104460	500	53 억		210757	N	N	0	N	00	N
75	20240109	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-150	5	-0.65	267180850	11628	38.49	23100	23150	22850	30150	16250	23200	22977.37	1.97	0	1165	23733	23466	23033	22766	22333	23600	22900	54	6950	500	15770	50	1	10713625	2469	-22.04	2.19	12	0.11	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	24100	-4.36	20240102	22500	2.44	20240102	51100	-54.89	20230322	17060	35.11	20230531	0.93	N	104460	500	53 억		210757	N	N	0	N	00	N
76	20240109	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-200	5	-0.86	177024250	7702	25.50	23100	23150	22900	30150	16250	23200	22984.19	1.97	0	1537	23733	23466	23033	22766	22333	23600	22900	54	6950	500	15770	50	1	10713625	2464	-21.99	2.18	12	0.07	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	24100	-4.56	20240102	22500	2.22	20240102	51100	-54.99	20230322	17060	34.82	20230531	0.93	N	104460	500	53 억		210757	N	N	0	N	00	N
77	20240109	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-50	5	-0.22	18760700	813	2.69	23100	23150	23050	30150	16250	23200	23075.89	1.97	0	-65	23733	23466	23033	22766	22333	23600	22900	54	6950	500	15770	50	1	10713625	2480	-22.13	2.20	12	0.01	-1046.00	10535.00	51100	20230322	-54.70	17060	20230531	35.70	24100	-3.94	20240102	22500	2.89	20240102	51100	-54.70	20230322	17060	35.70	20230531	0.93	N	104460	500	53 억		210757	N	N	0	N	00	N
78	20240108	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	150	2	0.65	695468200	30207	83.24	23000	23300	22600	29950	16150	23050	23022.90	1.90	-1031	8484	24350	23700	23300	22650	22250	23500	22450	54	6900	500	15670	50	1	10713625	2486	-22.18	2.20	12	0.28	-1046.00	10535.00	51100	20230322	-54.60	17060	20230531	35.99	24100	-3.73	20240102	22500	3.11	20240102	51100	-54.60	20230322	17060	35.99	20230531	0.89	N	104460	500	53 억		203767	N	N	0	N	00	N
79	20240108	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	100	2	0.43	683870850	29707	81.86	23000	23300	22600	29950	16150	23050	23020.53	1.90	-1031	8556	24350	23700	23300	22650	22250	23500	22450	54	6900	500	15670	50	1	10713625	2480	-22.13	2.20	12	0.28	-1046.00	10535.00	51100	20230322	-54.70	17060	20230531	35.70	24100	-3.94	20240102	22500	2.89	20240102	51100	-54.70	20230322	17060	35.70	20230531	0.89	N	104460	500	53 억		203767	N	N	0	N	00	N
80	20240108	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	100	2	0.43	574854600	24980	68.83	23000	23300	22600	29950	16150	23050	23012.59	1.90	-1031	7090	24350	23700	23300	22650	22250	23500	22450	54	6900	500	15670	50	1	10713625	2480	-22.13	2.20	12	0.23	-1046.00	10535.00	51100	20230322	-54.70	17060	20230531	35.70	24100	-3.94	20240102	22500	2.89	20240102	51100	-54.70	20230322	17060	35.70	20230531	0.89	N	104460	500	53 억		203767	N	N	0	N	00	N
81	20240108	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	50	2	0.22	532144400	23128	63.73	23000	23300	22600	29950	16150	23050	23008.66	1.90	-1031	6625	24350	23700	23300	22650	22250	23500	22450	54	6900	500	15670	50	1	10713625	2475	-22.08	2.19	12	0.22	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	24100	-4.15	20240102	22500	2.67	20240102	51100	-54.79	20230322	17060	35.40	20230531	0.89	N	104460	500	53 억		203767	N	N	0	N	00	N
82	20240108	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	100	2	0.43	436860950	19001	52.36	23000	23200	22600	29950	16150	23050	22991.47	1.90	-1031	3319	24350	23700	23300	22650	22250	23500	22450	54	6900	500	15670	50	1	10713625	2480	-22.13	2.20	12	0.18	-1046.00	10535.00	51100	20230322	-54.70	17060	20230531	35.70	24100	-3.94	20240102	22500	2.89	20240102	51100	-54.70	20230322	17060	35.70	20230531	0.89	N	104460	500	53 억		203767	N	N	0	N	00	N
83	20240108	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	0	3	0.00	313732550	13660	37.64	23000	23200	22600	29950	16150	23050	22967.24	1.90	-1031	43	24350	23700	23300	22650	22250	23500	22450	54	6900	500	15670	50	1	10713625	2469	-22.04	2.19	12	0.13	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	24100	-4.36	20240102	22500	2.44	20240102	51100	-54.89	20230322	17060	35.11	20230531	0.89	N	104460	500	53 억		203767	N	N	0	N	00	N
84	20240108	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	0	3	0.00	182541150	7962	21.94	23000	23200	22600	29950	16150	23050	22926.54	1.90	-1031	-478	24350	23700	23300	22650	22250	23500	22450	54	6900	500	15670	50	1	10713625	2469	-22.04	2.19	12	0.07	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	24100	-4.36	20240102	22500	2.44	20240102	51100	-54.89	20230322	17060	35.11	20230531	0.89	N	104460	500	53 억		203767	N	N	0	N	00	N
85	20240108	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-100	5	-0.43	34700250	1513	4.17	23000	23050	22800	29950	16150	23050	22934.73	1.90	-1031	-928	24350	23700	23300	22650	22250	23500	22450	54	6900	500	15670	50	1	10713625	2459	-21.94	2.18	12	0.01	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	24100	-4.77	20240102	22500	2.00	20240102	51100	-55.09	20230322	17060	34.53	20230531	0.89	N	104460	500	53 억		203767	N	N	0	N	00	N
86	20240105	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-650	5	-2.74	839842450	36265	96.83	23950	23950	22900	30800	16600	23700	23158.48	1.95	0	-4328	24366	24032	23616	23282	22866	23825	23075	54	7100	500	16110	50	1	10713625	2469	-22.04	2.19	12	0.34	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	24100	-4.36	20240102	22500	2.44	20240102	51100	-54.89	20230322	17060	35.11	20230531	0.92	N	104460	500	53 억		209126	N	N	0	N	00	N
87	20240105	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-700	5	-2.95	786198150	33936	90.61	23950	23950	22900	30800	16600	23700	23167.08	1.95	0	-3518	24366	24032	23616	23282	22866	23825	23075	54	7100	500	16110	50	1	10713625	2464	-21.99	2.18	12	0.32	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	24100	-4.56	20240102	22500	2.22	20240102	51100	-54.99	20230322	17060	34.82	20230531	0.92	N	104460	500	53 억		209126	N	N	0	N	00	N
88	20240105	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-700	5	-2.95	584254900	25146	67.14	23950	23950	22900	30800	16600	23700	23234.51	1.95	0	-2517	24366	24032	23616	23282	22866	23825	23075	54	7100	500	16110	50	1	10713625	2464	-21.99	2.18	12	0.23	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	24100	-4.56	20240102	22500	2.22	20240102	51100	-54.99	20230322	17060	34.82	20230531	0.92	N	104460	500	53 억		209126	N	N	0	N	00	N
89	20240105	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-600	5	-2.53	435123750	18672	49.85	23950	23950	22900	30800	16600	23700	23303.54	1.95	0	-1322	24366	24032	23616	23282	22866	23825	23075	54	7100	500	16110	50	1	10713625	2475	-22.08	2.19	12	0.17	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	24100	-4.15	20240102	22500	2.67	20240102	51100	-54.79	20230322	17060	35.40	20230531	0.92	N	104460	500	53 억		209126	N	N	0	N	00	N
90	20240105	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-400	5	-1.69	319190700	13678	36.52	23950	23950	22900	30800	16600	23700	23336.07	1.95	0	528	24366	24032	23616	23282	22866	23825	23075	54	7100	500	16110	50	1	10713625	2496	-22.28	2.21	12	0.13	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	24100	-3.32	20240102	22500	3.56	20240102	51100	-54.40	20230322	17060	36.58	20230531	0.92	N	104460	500	53 억		209126	N	N	0	N	00	N
91	20240105	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-300	5	-1.27	300845100	12893	34.42	23950	23950	22900	30800	16600	23700	23333.99	1.95	0	1074	24366	24032	23616	23282	22866	23825	23075	54	7100	500	16110	50	1	10713625	2507	-22.37	2.22	12	0.12	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	24100	-2.90	20240102	22500	4.00	20240102	51100	-54.21	20230322	17060	37.16	20230531	0.92	N	104460	500	53 억		209126	N	N	0	N	00	N
92	20240105	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-250	5	-1.05	227322750	9745	26.02	23950	23950	22900	30800	16600	23700	23327.12	1.95	0	514	24366	24032	23616	23282	22866	23825	23075	54	7100	500	16110	50	1	10713625	2512	-22.42	2.23	12	0.09	-1046.00	10535.00	51100	20230322	-54.11	17060	20230531	37.46	24100	-2.70	20240102	22500	4.22	20240102	51100	-54.11	20230322	17060	37.46	20230531	0.92	N	104460	500	53 억		209126	N	N	0	N	00	N
93	20240105	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-200	5	-0.84	76845050	3284	8.77	23950	23950	22900	30800	16600	23700	23399.83	1.95	0	-309	24366	24032	23616	23282	22866	23825	23075	54	7100	500	16110	50	1	10713625	2518	-22.47	2.23	12	0.03	-1046.00	10535.00	51100	20230322	-54.01	17060	20230531	37.75	24100	-2.49	20240102	22500	4.44	20240102	51100	-54.01	20230322	17060	37.75	20230531	0.92	N	104460	500	53 억		209126	N	N	0	N	00	N
94	20240104	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-150	5	-0.63	879652600	37414	91.96	23800	23950	23200	31000	16700	23850	23511.27	2.06	0	-11558	24450	24150	23700	23400	22950	23925	23175	54	7150	500	16210	50	1	10713625	2539	-22.66	2.25	12	0.35	-1046.00	10535.00	51100	20230322	-53.62	17060	20230531	38.92	24100	-1.66	20240102	22500	5.33	20240102	51100	-53.62	20230322	17060	38.92	20230531	0.88	N	104460	500	53 억		220684	N	N	0	N	00	N
95	20240104	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-200	5	-0.84	833682750	35472	87.19	23800	23950	23200	31000	16700	23850	23502.56	2.06	0	-10751	24450	24150	23700	23400	22950	23925	23175	54	7150	500	16210	50	1	10713625	2534	-22.61	2.24	12	0.33	-1046.00	10535.00	51100	20230322	-53.72	17060	20230531	38.63	24100	-1.87	20240102	22500	5.11	20240102	51100	-53.72	20230322	17060	38.63	20230531	0.88	N	104460	500	53 억		220684	N	N	0	N	00	N
96	20240104	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-300	5	-1.26	618569950	26316	64.69	23800	23950	23200	31000	16700	23850	23505.47	2.06	0	-8597	24450	24150	23700	23400	22950	23925	23175	54	7150	500	16210	50	1	10713625	2523	-22.51	2.24	12	0.25	-1046.00	10535.00	51100	20230322	-53.91	17060	20230531	38.04	24100	-2.28	20240102	22500	4.67	20240102	51100	-53.91	20230322	17060	38.04	20230531	0.88	N	104460	500	53 억		220684	N	N	0	N	00	N
97	20240104	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-400	5	-1.68	546902300	23276	57.21	23800	23950	23200	31000	16700	23850	23496.40	2.06	0	-7237	24450	24150	23700	23400	22950	23925	23175	54	7150	500	16210	50	1	10713625	2512	-22.42	2.23	12	0.22	-1046.00	10535.00	51100	20230322	-54.11	17060	20230531	37.46	24100	-2.70	20240102	22500	4.22	20240102	51100	-54.11	20230322	17060	37.46	20230531	0.88	N	104460	500	53 억		220684	N	N	0	N	00	N
98	20240104	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-550	5	-2.31	477272000	20295	49.89	23800	23950	23200	31000	16700	23850	23516.73	2.06	0	-6129	24450	24150	23700	23400	22950	23925	23175	54	7150	500	16210	50	1	10713625	2496	-22.28	2.21	12	0.19	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	24100	-3.32	20240102	22500	3.56	20240102	51100	-54.40	20230322	17060	36.58	20230531	0.88	N	104460	500	53 억		220684	N	N	0	N	00	N
99	20240104	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-550	5	-2.31	406044600	17240	42.38	23800	23950	23200	31000	16700	23850	23552.47	2.06	0	-5413	24450	24150	23700	23400	22950	23925	23175	54	7150	500	16210	50	1	10713625	2496	-22.28	2.21	12	0.16	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	24100	-3.32	20240102	22500	3.56	20240102	51100	-54.40	20230322	17060	36.58	20230531	0.88	N	104460	500	53 억		220684	N	N	0	N	00	N
100	20240104	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-250	5	-1.05	212471700	8971	22.05	23800	23950	23500	31000	16700	23850	23684.28	2.06	0	-5381	24450	24150	23700	23400	22950	23925	23175	54	7150	500	16210	50	1	10713625	2528	-22.56	2.24	12	0.08	-1046.00	10535.00	51100	20230322	-53.82	17060	20230531	38.34	24100	-2.07	20240102	22500	4.89	20240102	51100	-53.82	20230322	17060	38.34	20230531	0.88	N	104460	500	53 억		220684	N	N	0	N	00	N
101	20240104	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-100	5	-0.42	11587200	491	1.21	23800	23850	23500	31000	16700	23850	23599.19	2.06	0	-437	24450	24150	23700	23400	22950	23925	23175	54	7150	500	16210	50	1	10713625	2544	-22.71	2.25	12	0.00	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	24100	-1.45	20240102	22500	5.56	20240102	51100	-53.52	20230322	17060	39.21	20230531	0.88	N	104460	500	53 억		220684	N	N	0	N	00	N
102	20240103	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-200	5	-0.83	956421250	40549	52.12	24000	24000	23250	31250	16850	24050	23586.08	2.14	0	-7033	25150	24600	23550	23000	21950	24875	23275	54	7200	500	16350	50	1	10713625	2555	-22.80	2.26	12	0.38	-1046.00	10535.00	51100	20230322	-53.33	17060	20230531	39.80	24100	-1.04	20240102	22500	6.00	20240102	51100	-53.33	20230322	17060	39.80	20230531	0.90	N	104460	500	53 억		229271	N	N	0	N	00	N
103	20240103	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-350	5	-1.46	914240400	38769	49.83	24000	24000	23250	31250	16850	24050	23581.01	2.14	0	-5984	25150	24600	23550	23000	21950	24875	23275	54	7200	500	16350	50	1	10713625	2539	-22.66	2.25	12	0.36	-1046.00	10535.00	51100	20230322	-53.62	17060	20230531	38.92	24100	-1.66	20240102	22500	5.33	20240102	51100	-53.62	20230322	17060	38.92	20230531	0.90	N	104460	500	53 억		229271	N	N	0	N	00	N
104	20240103	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-450	5	-1.87	820354600	34792	44.72	24000	24000	23250	31250	16850	24050	23578.01	2.14	0	-4289	25150	24600	23550	23000	21950	24875	23275	54	7200	500	16350	50	1	10713625	2528	-22.56	2.24	12	0.32	-1046.00	10535.00	51100	20230322	-53.82	17060	20230531	38.34	24100	-2.07	20240102	22500	4.89	20240102	51100	-53.82	20230322	17060	38.34	20230531	0.90	N	104460	500	53 억		229271	N	N	0	N	00	N
105	20240103	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-100	5	-0.42	692628700	29377	37.76	24000	24000	23250	31250	16850	24050	23576.28	2.14	0	-2286	25150	24600	23550	23000	21950	24875	23275	54	7200	500	16350	50	1	10713625	2566	-22.90	2.27	12	0.27	-1046.00	10535.00	51100	20230322	-53.13	17060	20230531	40.39	24100	-0.62	20240102	22500	6.44	20240102	51100	-53.13	20230322	17060	40.39	20230531	0.90	N	104460	500	53 억		229271	N	N	0	N	00	N
106	20240103	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-350	5	-1.46	612130200	25985	33.40	24000	24000	23250	31250	16850	24050	23555.92	2.14	0	-1566	25150	24600	23550	23000	21950	24875	23275	54	7200	500	16350	50	1	10713625	2539	-22.66	2.25	12	0.24	-1046.00	10535.00	51100	20230322	-53.62	17060	20230531	38.92	24100	-1.66	20240102	22500	5.33	20240102	51100	-53.62	20230322	17060	38.92	20230531	0.90	N	104460	500	53 억		229271	N	N	0	N	00	N
107	20240103	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-250	5	-1.04	433963150	18433	23.69	24000	24000	23250	31250	16850	24050	23541.07	2.14	0	-1971	25150	24600	23550	23000	21950	24875	23275	54	7200	500	16350	50	1	10713625	2550	-22.75	2.26	12	0.17	-1046.00	10535.00	51100	20230322	-53.42	17060	20230531	39.51	24100	-1.24	20240102	22500	5.78	20240102	51100	-53.42	20230322	17060	39.51	20230531	0.90	N	104460	500	53 억		229271	N	N	0	N	00	N
108	20240103	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-650	5	-2.70	299040200	12705	16.33	24000	24000	23250	31250	16850	24050	23534.77	2.14	0	-3355	25150	24600	23550	23000	21950	24875	23275	54	7200	500	16350	50	1	10713625	2507	-22.37	2.22	12	0.12	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	24100	-2.90	20240102	22500	4.00	20240102	51100	-54.21	20230322	17060	37.16	20230531	0.90	N	104460	500	53 억		229271	N	N	0	N	00	N
109	20240103	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-300	5	-1.25	27795250	1169	1.50	24000	24000	23600	31250	16850	24050	23762.17	2.14	0	-531	25150	24600	23550	23000	21950	24875	23275	54	7200	500	16350	50	1	10713625	2544	-22.71	2.25	12	0.01	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	24100	-1.45	20240102	22500	5.56	20240102	51100	-53.52	20230322	17060	39.21	20230531	0.90	N	104460	500	53 억		229271	N	N	0	N	00	N
110	20240102	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	1100	2	4.79	1819823250	77349	271.14	22950	24100	22500	29800	16100	22950	23527.36	2.07	0	26218	23616	23282	22966	22632	22316	23125	22475	54	6850	500	15600	50	1	10713625	2577	-22.99	2.28	12	0.72	-1046.00	10535.00	51100	20230322	-52.94	17060	20230531	40.97	24100	-0.21	20240102	22500	6.89	20240102	51100	-52.94	20230322	17060	40.97	20230531	0.90	N	104460	500	53 억		221463	N	N	0	N	00	N
111	20240102	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	1050	2	4.58	1747094650	74317	260.51	22950	24100	22500	29800	16100	22950	23508.68	2.07	0	25704	23616	23282	22966	22632	22316	23125	22475	54	6850	500	15600	50	1	10713625	2571	-22.94	2.28	12	0.69	-1046.00	10535.00	51100	20230322	-53.03	17060	20230531	40.68	24100	-0.41	20240102	22500	6.67	20240102	51100	-53.03	20230322	17060	40.68	20230531	0.90	N	104460	500	53 억		221463	N	N	0	N	00	N
112	20240102	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	800	2	3.49	1421854800	60739	212.92	22950	23950	22500	29800	16100	22950	23409.26	2.07	0	16289	23616	23282	22966	22632	22316	23125	22475	54	6850	500	15600	50	1	10713625	2544	-22.71	2.25	12	0.57	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	23950	-0.84	20240102	22500	5.56	20240102	51100	-53.52	20230322	17060	39.21	20230531	0.90	N	104460	500	53 억		221463	N	N	0	N	00	N
113	20240102	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	850	2	3.70	1152364750	49415	173.22	22950	23950	22500	29800	16100	22950	23320.14	2.07	0	9136	23616	23282	22966	22632	22316	23125	22475	54	6850	500	15600	50	1	10713625	2550	-22.75	2.26	12	0.46	-1046.00	10535.00	51100	20230322	-53.42	17060	20230531	39.51	23950	-0.63	20240102	22500	5.78	20240102	51100	-53.42	20230322	17060	39.51	20230531	0.90	N	104460	500	53 억		221463	N	N	0	N	00	N
114	20240102	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	750	2	3.27	934121500	40251	141.10	22950	23950	22500	29800	16100	22950	23207.41	2.07	0	5824	23616	23282	22966	22632	22316	23125	22475	54	6850	500	15600	50	1	10713625	2539	-22.66	2.25	12	0.38	-1046.00	10535.00	51100	20230322	-53.62	17060	20230531	38.92	23950	-1.04	20240102	22500	5.33	20240102	51100	-53.62	20230322	17060	38.92	20230531	0.90	N	104460	500	53 억		221463	N	N	0	N	00	N
115	20240102	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	300	2	1.31	606594350	26362	92.41	22950	23600	22500	29800	16100	22950	23010.18	2.07	0	2462	23616	23282	22966	22632	22316	23125	22475	54	6850	500	15600	50	1	10713625	2491	-22.23	2.21	12	0.25	-1046.00	10535.00	51100	20230322	-54.50	17060	20230531	36.28	23600	-1.48	20240102	22500	3.33	20240102	51100	-54.50	20230322	17060	36.28	20230531	0.90	N	104460	500	53 억		221463	N	N	0	N	00	N
116	20240102	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-250	5	-1.09	86872000	3837	13.45	22950	22950	22500	29800	16100	22950	22640.60	2.07	0	2204	23616	23282	22966	22632	22316	23125	22475	54	6850	500	15600	50	1	10713625	2432	-21.70	2.15	12	0.04	-1046.00	10535.00	51100	20230322	-55.58	17060	20230531	33.06	22950	-1.09	20240102	22500	0.89	20240102	51100	-55.58	20230322	17060	33.06	20230531	0.90	N	104460	500	53 억		221463	N	N	0	N	00	N
117	20240102	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	0	3	0.00	0	0	0.00	0	0	0	29800	16100	22950	0.00	2.07	0	0	23616	23282	22966	22632	22316	23125	22475	54	6850	500	15600	50	1	10713625	2459	-21.94	2.18	12	0.00	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	0	0.00	0	0	0.00	0	51100	-55.09	20230322	17060	34.53	20230531	0.90	N	104460	500	53 억		221463	N	N	0	N	00	N