KissMeData/117730/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	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-600	5	-2.59	6914573900	304668	35.25	23150	23150	22500	30150	16250	23200	22695.44	0.78	0	-47179	24333	23766	22933	22366	21533	23350	21950	89	6950	500	16700	50	1	17837060	4031	-342.42	13.82	12	1.71	-66.00	1635.00	39500	20230907	-42.78	6790	20230117	232.84	24350	-7.19	20240116	16800	34.52	20240105	39500	-42.78	20230907	7140	216.53	20230215	1.81	N	117730	500	89 억		139994	N	N	1	N	00	N
3	20240123	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-500	5	-2.16	5752936650	253158	29.29	23150	23150	22550	30150	16250	23200	22724.69	0.78	0	-33728	24333	23766	22933	22366	21533	23350	21950	89	6950	500	16700	50	1	17837060	4049	-343.94	13.88	12	1.42	-66.00	1635.00	39500	20230907	-42.53	6790	20230117	234.32	24350	-6.78	20240116	16800	35.12	20240105	39500	-42.53	20230907	7140	217.93	20230215	1.81	N	117730	500	89 억		139994	N	N	1	N	00	N
4	20240123	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-450	5	-1.94	3756170800	164889	19.08	23150	23150	22600	30150	16250	23200	22779.99	0.78	0	-11186	24333	23766	22933	22366	21533	23350	21950	89	6950	500	16700	50	1	17837060	4058	-344.70	13.91	12	0.92	-66.00	1635.00	39500	20230907	-42.41	6790	20230117	235.05	24350	-6.57	20240116	16800	35.42	20240105	39500	-42.41	20230907	7140	218.63	20230215	1.81	N	117730	500	89 억		139994	N	N	1	N	00	N
5	20240123	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-500	5	-2.16	1148752500	50300	5.82	23150	23150	22650	30150	16250	23200	22838.01	0.78	0	-15203	24333	23766	22933	22366	21533	23350	21950	89	6950	500	16700	50	1	17837060	4049	-343.94	13.88	12	0.28	-66.00	1635.00	39500	20230907	-42.53	6790	20230117	234.32	24350	-6.78	20240116	16800	35.12	20240105	39500	-42.53	20230907	7140	217.93	20230215	1.81	N	117730	500	89 억		139994	N	N	1	N	00	N
6	20240119	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	50	2	0.22	30735710250	1319242	125.86	23250	24200	22500	29800	16100	22950	23298.32	0.78	0	-37727	24083	23516	22683	22116	21283	23800	22400	89	6850	500	16520	50	1	17837060	4103	-348.48	14.07	12	7.40	-66.00	1635.00	39500	20230907	-41.77	6610	20230113	247.96	24350	-5.54	20240116	16800	36.90	20240105	39500	-41.77	20230907	7030	227.17	20230119	1.87	N	117730	500	89 억		139177	N	N	494	N	00	N
7	20240119	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	200	2	0.87	29935687200	1284497	122.55	23250	24200	22500	29800	16100	22950	23305.39	0.78	0	-34616	24083	23516	22683	22116	21283	23800	22400	89	6850	500	16520	50	1	17837060	4129	-350.76	14.16	12	7.20	-66.00	1635.00	39500	20230907	-41.39	6610	20230113	250.23	24350	-4.93	20240116	16800	37.80	20240105	39500	-41.39	20230907	7030	229.30	20230119	1.87	N	117730	500	89 억		139177	N	N	219	N	00	N
8	20240119	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	50	2	0.22	27656188350	1185546	113.11	23250	24200	22500	29800	16100	22950	23327.82	0.78	0	-27269	24083	23516	22683	22116	21283	23800	22400	89	6850	500	16520	50	1	17837060	4103	-348.48	14.07	12	6.65	-66.00	1635.00	39500	20230907	-41.77	6610	20230113	247.96	24350	-5.54	20240116	16800	36.90	20240105	39500	-41.77	20230907	7030	227.17	20230119	1.87	N	117730	500	89 억		139177	N	N	219	N	00	N
9	20240119	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	500	2	2.18	24418699100	1046277	99.82	23250	24200	22500	29800	16100	22950	23338.67	0.78	0	-24040	24083	23516	22683	22116	21283	23800	22400	89	6850	500	16520	50	1	17837060	4183	-355.30	14.34	12	5.87	-66.00	1635.00	39500	20230907	-40.63	6610	20230113	254.77	24350	-3.70	20240116	16800	39.58	20240105	39500	-40.63	20230907	7030	233.57	20230119	1.87	N	117730	500	89 억		139177	N	N	219	N	00	N
10	20240119	120815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	350	2	1.53	13460251550	584356	55.75	23250	23500	22500	29800	16100	22950	23034.34	0.78	0	1733	24083	23516	22683	22116	21283	23800	22400	89	6850	500	16520	50	1	17837060	4156	-353.03	14.25	12	3.28	-66.00	1635.00	39500	20230907	-41.01	6610	20230113	252.50	24350	-4.31	20240116	16800	38.69	20240105	39500	-41.01	20230907	7030	231.44	20230119	1.87	N	117730	500	89 억		139177	N	N	219	N	00	N
11	20240119	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-150	5	-0.65	8902458350	388253	37.04	23250	23250	22500	29800	16100	22950	22929.53	0.78	0	-12846	24083	23516	22683	22116	21283	23800	22400	89	6850	500	16520	50	1	17837060	4067	-345.45	13.94	12	2.18	-66.00	1635.00	39500	20230907	-42.28	6610	20230113	244.93	24350	-6.37	20240116	16800	35.71	20240105	39500	-42.28	20230907	7030	224.32	20230119	1.87	N	117730	500	89 억		139177	N	N	219	N	00	N
12	20240119	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	150	2	0.65	6321969250	274933	26.23	23250	23250	22700	29800	16100	22950	22994.59	0.78	0	12030	24083	23516	22683	22116	21283	23800	22400	89	6850	500	16520	50	1	17837060	4120	-350.00	14.13	12	1.54	-66.00	1635.00	39500	20230907	-41.52	6610	20230113	249.47	24350	-5.13	20240116	16800	37.50	20240105	39500	-41.52	20230907	7030	228.59	20230119	1.87	N	117730	500	89 억		139177	N	N	219	N	00	N
13	20240119	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	150	2	0.65	1474381300	64112	6.12	23250	23250	22700	29800	16100	22950	22996.99	0.78	0	-3893	24083	23516	22683	22116	21283	23800	22400	89	6850	500	16520	50	1	17837060	4120	-350.00	14.13	12	0.36	-66.00	1635.00	39500	20230907	-41.52	6610	20230113	249.47	24350	-5.13	20240116	16800	37.50	20240105	39500	-41.52	20230907	7030	228.59	20230119	1.87	N	117730	500	89 억		139177	N	N	219	N	00	N
14	20240118	160809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	50	2	0.22	23388335800	1036516	60.31	22800	23250	21850	29750	16050	22900	22563.47	1.15	0	-69119	24233	23566	23033	22366	21833	23300	22100	89	6850	500	16480	50	1	17837060	4094	-347.73	14.04	12	5.81	-66.00	1635.00	39500	20230907	-41.90	6590	20230112	248.25	24350	-5.75	20240116	16800	36.61	20240105	39500	-41.90	20230907	6810	237.00	20230118	1.91	N	117730	500	89 억		204339	N	N	219	N	00	N
15	20240118	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	0	3	0.00	21660860200	961157	55.93	22800	23250	21850	29750	16050	22900	22536.08	1.15	0	-68225	24233	23566	23033	22366	21833	23300	22100	89	6850	500	16480	50	1	17837060	4085	-346.97	14.01	12	5.39	-66.00	1635.00	39500	20230907	-42.03	6590	20230112	247.50	24350	-5.95	20240116	16800	36.31	20240105	39500	-42.03	20230907	6810	236.27	20230118	1.91	N	117730	500	89 억		204339	N	N	470	N	00	N
16	20240118	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-800	5	-3.49	18992058700	842463	49.02	22800	23250	21850	29750	16050	22900	22543.32	1.15	0	-85271	24233	23566	23033	22366	21833	23300	22100	89	6850	500	16480	50	1	17837060	3942	-334.85	13.52	12	4.72	-66.00	1635.00	39500	20230907	-44.05	6590	20230112	235.36	24350	-9.24	20240116	16800	31.55	20240105	39500	-44.05	20230907	6810	224.52	20230118	1.91	N	117730	500	89 억		204339	N	N	470	N	00	N
17	20240118	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-400	5	-1.75	15223684650	672342	39.12	22800	23250	22000	29750	16050	22900	22642.61	1.15	0	-62354	24233	23566	23033	22366	21833	23300	22100	89	6850	500	16480	50	1	17837060	4013	-340.91	13.76	12	3.77	-66.00	1635.00	39500	20230907	-43.04	6590	20230112	241.43	24350	-7.60	20240116	16800	33.93	20240105	39500	-43.04	20230907	6810	230.40	20230118	1.91	N	117730	500	89 억		204339	N	N	470	N	00	N
18	20240118	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-400	5	-1.75	14477582900	639261	37.20	22800	23250	22000	29750	16050	22900	22647.21	1.15	0	-63929	24233	23566	23033	22366	21833	23300	22100	89	6850	500	16480	50	1	17837060	4013	-340.91	13.76	12	3.58	-66.00	1635.00	39500	20230907	-43.04	6590	20230112	241.43	24350	-7.60	20240116	16800	33.93	20240105	39500	-43.04	20230907	6810	230.40	20230118	1.91	N	117730	500	89 억		204339	N	N	470	N	00	N
19	20240118	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-550	5	-2.40	13103398150	578327	33.65	22800	23250	22000	29750	16050	22900	22657.25	1.15	0	-61625	24233	23566	23033	22366	21833	23300	22100	89	6850	500	16480	50	1	17837060	3987	-338.64	13.67	12	3.24	-66.00	1635.00	39500	20230907	-43.42	6590	20230112	239.15	24350	-8.21	20240116	16800	33.04	20240105	39500	-43.42	20230907	6810	228.19	20230118	1.91	N	117730	500	89 억		204339	N	N	470	N	00	N
20	20240118	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-200	5	-0.87	10050334950	442996	25.78	22800	23250	22000	29750	16050	22900	22687.00	1.15	0	-49128	24233	23566	23033	22366	21833	23300	22100	89	6850	500	16480	50	1	17837060	4049	-343.94	13.88	12	2.48	-66.00	1635.00	39500	20230907	-42.53	6590	20230112	244.46	24350	-6.78	20240116	16800	35.12	20240105	39500	-42.53	20230907	6810	233.33	20230118	1.91	N	117730	500	89 억		204339	N	N	470	N	00	N
21	20240118	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	-850	5	-3.71	2722180050	120893	7.03	22800	22900	22000	29750	16050	22900	22515.97	1.15	0	-16869	24233	23566	23033	22366	21833	23300	22100	89	6850	500	16480	50	1	17837060	3933	-334.09	13.49	12	0.68	-66.00	1635.00	39500	20230907	-44.18	6590	20230112	234.60	24350	-9.45	20240116	16800	31.25	20240105	39500	-44.18	20230907	6810	223.79	20230118	1.91	N	117730	500	89 억		204339	N	N	470	N	00	N
22	20240117	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-1250	5	-5.18	39169528950	1701837	33.03	23650	23700	22500	31350	16950	24150	23015.37	1.74	0	-114156	26416	25282	23216	22082	20016	25850	22650	89	7200	500	17380	50	1	17837060	4085	-346.97	14.01	12	9.54	-66.00	1635.00	39500	20230907	-42.03	6590	20230112	247.50	24350	-5.95	20240116	16800	36.31	20240105	39500	-42.03	20230907	6790	237.26	20230117	1.90	N	117730	500	89 억		310896	N	N	470	N	00	N
23	20240117	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-1050	5	-4.35	37570482450	1632196	31.68	23650	23700	22500	31350	16950	24150	23017.53	1.74	0	-102552	26416	25282	23216	22082	20016	25850	22650	89	7200	500	17380	50	1	17837060	4120	-350.00	14.13	12	9.15	-66.00	1635.00	39500	20230907	-41.52	6590	20230112	250.53	24350	-5.13	20240116	16800	37.50	20240105	39500	-41.52	20230907	6790	240.21	20230117	1.90	N	117730	500	89 억		310896	N	N	41	N	00	N
24	20240117	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-1050	5	-4.35	35545322750	1543812	29.96	23650	23700	22500	31350	16950	24150	23023.50	1.74	0	-106033	26416	25282	23216	22082	20016	25850	22650	89	7200	500	17380	50	1	17837060	4120	-350.00	14.13	12	8.66	-66.00	1635.00	39500	20230907	-41.52	6590	20230112	250.53	24350	-5.13	20240116	16800	37.50	20240105	39500	-41.52	20230907	6790	240.21	20230117	1.90	N	117730	500	89 억		310896	N	N	41	N	00	N
25	20240117	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-1100	5	-4.55	33093949000	1437311	27.90	23650	23700	22500	31350	16950	24150	23023.96	1.74	0	-125449	26416	25282	23216	22082	20016	25850	22650	89	7200	500	17380	50	1	17837060	4111	-349.24	14.10	12	8.06	-66.00	1635.00	39500	20230907	-41.65	6590	20230112	249.77	24350	-5.34	20240116	16800	37.20	20240105	39500	-41.65	20230907	6790	239.47	20230117	1.90	N	117730	500	89 억		310896	N	N	41	N	00	N
26	20240117	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-1050	5	-4.35	28021696250	1218723	23.65	23650	23700	22500	31350	16950	24150	22991.52	1.74	0	-72524	26416	25282	23216	22082	20016	25850	22650	89	7200	500	17380	50	1	17837060	4120	-350.00	14.13	12	6.83	-66.00	1635.00	39500	20230907	-41.52	6590	20230112	250.53	24350	-5.13	20240116	16800	37.50	20240105	39500	-41.52	20230907	6790	240.21	20230117	1.90	N	117730	500	89 억		310896	N	N	41	N	00	N
27	20240117	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-1150	5	-4.76	25467190400	1107456	21.50	23650	23700	22500	31350	16950	24150	22994.86	1.74	0	-80201	26416	25282	23216	22082	20016	25850	22650	89	7200	500	17380	50	1	17837060	4103	-348.48	14.07	12	6.21	-66.00	1635.00	39500	20230907	-41.77	6590	20230112	249.01	24350	-5.54	20240116	16800	36.90	20240105	39500	-41.77	20230907	6790	238.73	20230117	1.90	N	117730	500	89 억		310896	N	N	41	N	00	N
28	20240117	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-1600	5	-6.63	22234709150	965767	18.75	23650	23700	22500	31350	16950	24150	23021.44	1.74	0	-79965	26416	25282	23216	22082	20016	25850	22650	89	7200	500	17380	50	1	17837060	4022	-341.67	13.79	12	5.41	-66.00	1635.00	39500	20230907	-42.91	6590	20230112	242.19	24350	-7.39	20240116	16800	34.23	20240105	39500	-42.91	20230907	6790	232.11	20230117	1.90	N	117730	500	89 억		310896	N	N	41	N	00	N
29	20240117	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-1050	5	-4.35	10434634350	448497	8.71	23650	23700	22700	31350	16950	24150	23263.39	1.74	0	-38135	26416	25282	23216	22082	20016	25850	22650	89	7200	500	17380	50	1	17837060	4120	-350.00	14.13	12	2.51	-66.00	1635.00	39500	20230907	-41.52	6590	20230112	250.53	24350	-5.13	20240116	16800	37.50	20240105	39500	-41.52	20230907	6790	240.21	20230117	1.90	N	117730	500	89 억		310896	N	N	41	N	00	N
30	20240116	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	2900	2	13.65	117464176850	5068725	533.91	21300	24350	21150	27600	14900	21250	23165.54	0.46	0	226244	23350	22300	21700	20650	20050	22000	20350	89	6350	500	15300	50	1	17773193	4292	-365.91	14.77	12	28.52	-66.00	1635.00	39500	20230907	-38.86	6550	20230110	268.70	24350	-0.82	20240116	16800	43.75	20240105	39500	-38.86	20230907	6700	260.45	20230116	1.94	N	117730	500	88 억		82384	N	N	41	N	00	N
31	20240116	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	2750	2	12.94	105215049150	4559684	480.29	21300	24300	21150	27600	14900	21250	23075.09	0.46	0	187515	23350	22300	21700	20650	20050	22000	20350	89	6350	500	15300	50	1	17773193	4266	-363.64	14.68	12	25.65	-66.00	1635.00	39500	20230907	-39.24	6550	20230110	266.41	24300	-1.23	20240116	16800	42.86	20240105	39500	-39.24	20230907	6700	258.21	20230116	1.94	N	117730	500	88 억		82384	N	N	29	N	00	N
32	20240116	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	1600	2	7.53	56535177600	2506518	264.02	21300	23400	21150	27600	14900	21250	22555.29	0.46	0	91703	23350	22300	21700	20650	20050	22000	20350	89	6350	500	15300	50	1	17773193	4061	-346.21	13.98	12	14.10	-66.00	1635.00	39500	20230907	-42.15	6550	20230110	248.85	23700	-3.59	20240109	16800	36.01	20240105	39500	-42.15	20230907	6700	241.04	20230116	1.94	N	117730	500	88 억		82384	N	N	29	N	00	N
33	20240116	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	1250	2	5.88	41735840050	1862924	196.23	21300	23350	21150	27600	14900	21250	22403.44	0.46	0	41551	23350	22300	21700	20650	20050	22000	20350	89	6350	500	15300	50	1	17773193	3999	-340.91	13.76	12	10.48	-66.00	1635.00	39500	20230907	-43.04	6550	20230110	243.51	23700	-5.06	20240109	16800	33.93	20240105	39500	-43.04	20230907	6700	235.82	20230116	1.94	N	117730	500	88 억		82384	N	N	29	N	00	N
34	20240116	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	1350	2	6.35	37831046450	1690265	178.04	21300	23350	21150	27600	14900	21250	22381.76	0.46	0	32978	23350	22300	21700	20650	20050	22000	20350	89	6350	500	15300	50	1	17773193	4017	-342.42	13.82	12	9.51	-66.00	1635.00	39500	20230907	-42.78	6550	20230110	245.04	23700	-4.64	20240109	16800	34.52	20240105	39500	-42.78	20230907	6700	237.31	20230116	1.94	N	117730	500	88 억		82384	N	N	29	N	00	N
35	20240116	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	1050	2	4.94	34838237450	1556329	163.94	21300	23350	21150	27600	14900	21250	22384.92	0.46	0	25437	23350	22300	21700	20650	20050	22000	20350	89	6350	500	15300	50	1	17773193	3963	-337.88	13.64	12	8.76	-66.00	1635.00	39500	20230907	-43.54	6550	20230110	240.46	23700	-5.91	20240109	16800	32.74	20240105	39500	-43.54	20230907	6700	232.84	20230116	1.94	N	117730	500	88 억		82384	N	N	29	N	00	N
36	20240116	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	300	2	1.41	29123206900	1297828	136.71	21300	23350	21150	27600	14900	21250	22440.00	0.46	0	341	23350	22300	21700	20650	20050	22000	20350	89	6350	500	15300	50	1	17773193	3830	-326.52	13.18	12	7.30	-66.00	1635.00	39500	20230907	-45.44	6550	20230110	229.01	23700	-9.07	20240109	16800	28.27	20240105	39500	-45.44	20230907	6700	221.64	20230116	1.94	N	117730	500	88 억		82384	N	N	29	N	00	N
37	20240116	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	450	2	2.12	924763500	43083	4.54	21300	21700	21150	27600	14900	21250	21464.95	0.46	0	-6837	23350	22300	21700	20650	20050	22000	20350	89	6350	500	15300	50	1	17773193	3857	-328.79	13.27	12	0.24	-66.00	1635.00	39500	20230907	-45.06	6550	20230110	231.30	23700	-8.44	20240109	16800	29.17	20240105	39500	-45.06	20230907	6700	223.88	20230116	1.94	N	117730	500	88 억		82384	N	N	29	N	00	N
38	20240115	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-1300	5	-5.76	20283929850	938269	38.89	22550	22750	21100	29300	15800	22550	21618.43	0.52	0	-11414	24416	23482	22716	21782	21016	23950	22250	89	6750	500	16230	50	1	17773193	3777	-321.97	13.00	12	5.28	-66.00	1635.00	39500	20230907	-46.20	6400	20230109	232.03	23700	-10.34	20240109	16800	26.49	20240105	39500	-46.20	20230907	6700	217.16	20230116	1.96	N	117730	500	88 억		92577	N	N	29	N	00	N
39	20240115	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-1300	5	-5.76	19542940250	903381	37.44	22550	22750	21100	29300	15800	22550	21632.79	0.52	0	-10922	24416	23482	22716	21782	21016	23950	22250	89	6750	500	16230	50	1	17773193	3777	-321.97	13.00	12	5.08	-66.00	1635.00	39500	20230907	-46.20	6400	20230109	232.03	23700	-10.34	20240109	16800	26.49	20240105	39500	-46.20	20230907	6700	217.16	20230116	1.96	N	117730	500	88 억		92577	N	N	166	N	00	N
40	20240115	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-1300	5	-5.76	18208574550	840392	34.83	22550	22750	21100	29300	15800	22550	21666.44	0.52	0	-15368	24416	23482	22716	21782	21016	23950	22250	89	6750	500	16230	50	1	17773193	3777	-321.97	13.00	12	4.73	-66.00	1635.00	39500	20230907	-46.20	6400	20230109	232.03	23700	-10.34	20240109	16800	26.49	20240105	39500	-46.20	20230907	6700	217.16	20230116	1.96	N	117730	500	88 억		92577	N	N	166	N	00	N
41	20240115	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-1250	5	-5.54	16428927800	756632	31.36	22550	22750	21150	29300	15800	22550	21712.89	0.52	0	-12420	24416	23482	22716	21782	21016	23950	22250	89	6750	500	16230	50	1	17773193	3786	-322.73	13.03	12	4.26	-66.00	1635.00	39500	20230907	-46.08	6400	20230109	232.81	23700	-10.13	20240109	16800	26.79	20240105	39500	-46.08	20230907	6700	217.91	20230116	1.96	N	117730	500	88 억		92577	N	N	166	N	00	N
42	20240115	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-1100	5	-4.88	15375917350	707337	29.32	22550	22750	21150	29300	15800	22550	21737.40	0.52	0	-3446	24416	23482	22716	21782	21016	23950	22250	89	6750	500	16230	50	1	17773193	3812	-325.00	13.12	12	3.98	-66.00	1635.00	39500	20230907	-45.70	6400	20230109	235.16	23700	-9.49	20240109	16800	27.68	20240105	39500	-45.70	20230907	6700	220.15	20230116	1.96	N	117730	500	88 억		92577	N	N	166	N	00	N
43	20240115	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-950	5	-4.21	14141533650	649597	26.93	22550	22750	21150	29300	15800	22550	21769.33	0.52	0	5136	24416	23482	22716	21782	21016	23950	22250	89	6750	500	16230	50	1	17773193	3839	-327.27	13.21	12	3.65	-66.00	1635.00	39500	20230907	-45.32	6400	20230109	237.50	23700	-8.86	20240109	16800	28.57	20240105	39500	-45.32	20230907	6700	222.39	20230116	1.96	N	117730	500	88 억		92577	N	N	166	N	00	N
44	20240115	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-800	5	-3.55	9494384100	432568	17.93	22550	22750	21500	29300	15800	22550	21948.45	0.52	0	-8939	24416	23482	22716	21782	21016	23950	22250	89	6750	500	16230	50	1	17773193	3866	-329.55	13.30	12	2.43	-66.00	1635.00	39500	20230907	-44.94	6400	20230109	239.84	23700	-8.23	20240109	16800	29.46	20240105	39500	-44.94	20230907	6700	224.63	20230116	1.96	N	117730	500	88 억		92577	N	N	166	N	00	N
45	20240115	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-400	5	-1.77	2890289550	129683	5.38	22550	22750	21750	29300	15800	22550	22286.71	0.52	0	-2167	24416	23482	22716	21782	21016	23950	22250	89	6750	500	16230	50	1	17773193	3937	-335.61	13.55	12	0.73	-66.00	1635.00	39500	20230907	-43.92	6400	20230109	246.09	23700	-6.54	20240109	16800	31.85	20240105	39500	-43.92	20230907	6700	230.60	20230116	1.96	N	117730	500	88 억		92577	N	N	166	N	00	N
46	20240112	160814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	650	2	2.97	54489487200	2381996	186.56	21950	23650	21950	28450	15350	21900	22875.99	0.40	0	26909	24033	22966	22433	21366	20833	22700	21100	89	6550	500	15760	50	1	17773193	4008	-341.67	13.79	12	13.40	-66.00	1635.00	39500	20230907	-42.91	6110	20230106	269.07	23700	-4.85	20240109	16800	34.23	20240105	39500	-42.91	20230907	6590	242.19	20230112	1.79	N	117730	500	88 억		71028	N	N	166	N	00	N
47	20240112	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	600	2	2.74	53248536250	2326909	182.24	21950	23650	21950	28450	15350	21900	22884.15	0.40	0	19735	24033	22966	22433	21366	20833	22700	21100	89	6550	500	15760	50	1	17773193	3999	-340.91	13.76	12	13.09	-66.00	1635.00	39500	20230907	-43.04	6110	20230106	268.25	23700	-5.06	20240109	16800	33.93	20240105	39500	-43.04	20230907	6590	241.43	20230112	1.79	N	117730	500	88 억		71028	N	N	441	N	00	N
48	20240112	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	650	2	2.97	50201975350	2191961	171.67	21950	23650	21950	28450	15350	21900	22903.14	0.40	0	32200	24033	22966	22433	21366	20833	22700	21100	89	6550	500	15760	50	1	17773193	4008	-341.67	13.79	12	12.33	-66.00	1635.00	39500	20230907	-42.91	6110	20230106	269.07	23700	-4.85	20240109	16800	34.23	20240105	39500	-42.91	20230907	6590	242.19	20230112	1.79	N	117730	500	88 억		71028	N	N	441	N	00	N
49	20240112	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	1000	2	4.57	45747068150	1994114	156.18	21950	23650	21950	28450	15350	21900	22941.48	0.40	0	38610	24033	22966	22433	21366	20833	22700	21100	89	6550	500	15760	50	1	17773193	4070	-346.97	14.01	12	11.22	-66.00	1635.00	39500	20230907	-42.03	6110	20230106	274.80	23700	-3.38	20240109	16800	36.31	20240105	39500	-42.03	20230907	6590	247.50	20230112	1.79	N	117730	500	88 억		71028	N	N	441	N	00	N
50	20240112	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	1050	2	4.79	41922079300	1827411	143.12	21950	23650	21950	28450	15350	21900	22941.16	0.40	0	40895	24033	22966	22433	21366	20833	22700	21100	89	6550	500	15760	50	1	17773193	4079	-347.73	14.04	12	10.28	-66.00	1635.00	39500	20230907	-41.90	6110	20230106	275.61	23700	-3.16	20240109	16800	36.61	20240105	39500	-41.90	20230907	6590	248.25	20230112	1.79	N	117730	500	88 억		71028	N	N	441	N	00	N
51	20240112	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	750	2	3.42	38463394500	1676333	131.29	21950	23650	21950	28450	15350	21900	22945.47	0.40	0	24377	24033	22966	22433	21366	20833	22700	21100	89	6550	500	15760	50	1	17773193	4026	-343.18	13.85	12	9.43	-66.00	1635.00	39500	20230907	-42.66	6110	20230106	270.70	23700	-4.43	20240109	16800	34.82	20240105	39500	-42.66	20230907	6590	243.70	20230112	1.79	N	117730	500	88 억		71028	N	N	441	N	00	N
52	20240112	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	700	2	3.20	33751432950	1467997	114.97	21950	23650	21950	28450	15350	21900	22992.10	0.40	0	7479	24033	22966	22433	21366	20833	22700	21100	89	6550	500	15760	50	1	17773193	4017	-342.42	13.82	12	8.26	-66.00	1635.00	39500	20230907	-42.78	6110	20230106	269.89	23700	-4.64	20240109	16800	34.52	20240105	39500	-42.78	20230907	6590	242.94	20230112	1.79	N	117730	500	88 억		71028	N	N	441	N	00	N
53	20240112	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	1050	2	4.79	4240583300	188108	14.73	21950	23000	21950	28450	15350	21900	22546.16	0.40	0	31668	24033	22966	22433	21366	20833	22700	21100	89	6550	500	15760	50	1	17773193	4079	-347.73	14.04	12	1.06	-66.00	1635.00	39500	20230907	-41.90	6110	20230106	275.61	23700	-3.16	20240109	16800	36.61	20240105	39500	-41.90	20230907	6590	248.25	20230112	1.79	N	117730	500	88 억		71028	N	N	441	N	00	N
54	20240111	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-1100	5	-4.78	28221127500	1252246	47.10	23350	23500	21900	29900	16100	23000	22535.19	0.49	0	-22719	24400	23700	22750	22050	21100	24050	22400	89	6900	500	16560	50	1	17773193	3892	-331.82	13.39	12	7.05	-66.00	1635.00	39500	20230907	-44.56	6110	20230106	258.43	23700	-7.59	20240109	16800	30.36	20240105	39500	-44.56	20230907	6590	232.32	20230112	1.94	N	117730	500	88 억		86645	N	N	441	N	00	N
55	20240111	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-900	5	-3.91	25318550400	1120287	42.14	23350	23500	22100	29900	16100	23000	22596.92	0.49	0	-23847	24400	23700	22750	22050	21100	24050	22400	89	6900	500	16560	50	1	17773193	3928	-334.85	13.52	12	6.30	-66.00	1635.00	39500	20230907	-44.05	6110	20230106	261.70	23700	-6.75	20240109	16800	31.55	20240105	39500	-44.05	20230907	6590	235.36	20230112	1.94	N	117730	500	88 억		86645	N	N	757	N	00	N
56	20240111	140756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-800	5	-3.48	23540340250	1040129	39.12	23350	23500	22100	29900	16100	23000	22629.02	0.49	0	-11309	24400	23700	22750	22050	21100	24050	22400	89	6900	500	16560	50	1	17773193	3946	-336.36	13.58	12	5.85	-66.00	1635.00	39500	20230907	-43.80	6110	20230106	263.34	23700	-6.33	20240109	16800	32.14	20240105	39500	-43.80	20230907	6590	236.87	20230112	1.94	N	117730	500	88 억		86645	N	N	757	N	00	N
57	20240111	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-750	5	-3.26	21972495250	969471	36.46	23350	23500	22100	29900	16100	23000	22661.37	0.49	0	-7272	24400	23700	22750	22050	21100	24050	22400	89	6900	500	16560	50	1	17773193	3955	-337.12	13.61	12	5.45	-66.00	1635.00	39500	20230907	-43.67	6110	20230106	264.16	23700	-6.12	20240109	16800	32.44	20240105	39500	-43.67	20230907	6590	237.63	20230112	1.94	N	117730	500	88 억		86645	N	N	757	N	00	N
58	20240111	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-800	5	-3.48	20550062600	905694	34.07	23350	23500	22100	29900	16100	23000	22686.84	0.49	0	3869	24400	23700	22750	22050	21100	24050	22400	89	6900	500	16560	50	1	17773193	3946	-336.36	13.58	12	5.10	-66.00	1635.00	39500	20230907	-43.80	6110	20230106	263.34	23700	-6.33	20240109	16800	32.14	20240105	39500	-43.80	20230907	6590	236.87	20230112	1.94	N	117730	500	88 억		86645	N	N	757	N	00	N
59	20240111	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-550	5	-2.39	18323407350	805857	30.31	23350	23500	22100	29900	16100	23000	22734.92	0.49	0	5218	24400	23700	22750	22050	21100	24050	22400	89	6900	500	16560	50	1	17773193	3990	-340.15	13.73	12	4.53	-66.00	1635.00	39500	20230907	-43.16	6110	20230106	267.43	23700	-5.27	20240109	16800	33.63	20240105	39500	-43.16	20230907	6590	240.67	20230112	1.94	N	117730	500	88 억		86645	N	N	757	N	00	N
60	20240111	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-650	5	-2.83	16008663250	702691	26.43	23350	23500	22100	29900	16100	23000	22779.20	0.49	0	5065	24400	23700	22750	22050	21100	24050	22400	89	6900	500	16560	50	1	17773193	3972	-338.64	13.67	12	3.95	-66.00	1635.00	39500	20230907	-43.42	6110	20230106	265.79	23700	-5.70	20240109	16800	33.04	20240105	39500	-43.42	20230907	6590	239.15	20230112	1.94	N	117730	500	88 억		86645	N	N	757	N	00	N
61	20240111	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	0	3	0.00	6448670600	277832	10.45	23350	23500	22750	29900	16100	23000	23217.51	0.49	0	-5261	24400	23700	22750	22050	21100	24050	22400	89	6900	500	16560	50	1	17773193	4088	-348.48	14.07	12	1.56	-66.00	1635.00	39500	20230907	-41.77	6110	20230106	276.43	23700	-2.95	20240109	16800	36.90	20240105	39500	-41.77	20230907	6590	249.01	20230112	1.94	N	117730	500	88 억		86645	N	N	757	N	00	N
62	20240110	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	800	2	3.60	59627250600	2634912	37.55	22600	23450	21800	28850	15550	22200	22629.16	1.38	0	-165709	25666	23932	21966	20232	18266	24800	21100	89	6650	500	15980	50	1	17773193	4088	-348.48	14.07	12	14.83	-66.00	1635.00	39500	20230907	-41.77	5900	20230104	289.83	23700	-2.95	20240109	16800	36.90	20240105	39500	-41.77	20230907	6550	251.15	20230110	1.74	N	117730	500	88 억		245801	N	N	757	N	00	N
63	20240110	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	500	2	2.25	55665085350	2462011	35.08	22600	23450	21800	28850	15550	22200	22609.60	1.38	0	-162313	25666	23932	21966	20232	18266	24800	21100	89	6650	500	15980	50	1	17773193	4035	-343.94	13.88	12	13.85	-66.00	1635.00	39500	20230907	-42.53	5900	20230104	284.75	23700	-4.22	20240109	16800	35.12	20240105	39500	-42.53	20230907	6550	246.56	20230110	1.74	N	117730	500	88 억		245801	N	N	0	N	00	N
64	20240110	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-200	5	-0.90	41545244000	1840315	26.22	22600	23450	21800	28850	15550	22200	22575.07	1.38	0	-142410	25666	23932	21966	20232	18266	24800	21100	89	6650	500	15980	50	1	17773193	3910	-333.33	13.46	12	10.35	-66.00	1635.00	39500	20230907	-44.30	5900	20230104	272.88	23700	-7.17	20240109	16800	30.95	20240105	39500	-44.30	20230907	6550	235.88	20230110	1.74	N	117730	500	88 억		245801	N	N	0	N	00	N
65	20240110	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	0	3	0.00	39615239500	1753079	24.98	22600	23450	21800	28850	15550	22200	22597.52	1.38	0	-133937	25666	23932	21966	20232	18266	24800	21100	89	6650	500	15980	50	1	17773193	3946	-336.36	13.58	12	9.86	-66.00	1635.00	39500	20230907	-43.80	5900	20230104	276.27	23700	-6.33	20240109	16800	32.14	20240105	39500	-43.80	20230907	6550	238.93	20230110	1.74	N	117730	500	88 억		245801	N	N	0	N	00	N
66	20240110	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	0	3	0.00	37622921100	1663850	23.71	22600	23450	21800	28850	15550	22200	22611.97	1.38	0	-135662	25666	23932	21966	20232	18266	24800	21100	89	6650	500	15980	50	1	17773193	3946	-336.36	13.58	12	9.36	-66.00	1635.00	39500	20230907	-43.80	5900	20230104	276.27	23700	-6.33	20240109	16800	32.14	20240105	39500	-43.80	20230907	6550	238.93	20230110	1.74	N	117730	500	88 억		245801	N	N	0	N	00	N
67	20240110	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-100	5	-0.45	35882804400	1585258	22.59	22600	23450	21800	28850	15550	22200	22635.31	1.38	0	-141884	25666	23932	21966	20232	18266	24800	21100	89	6650	500	15980	50	1	17773193	3928	-334.85	13.52	12	8.92	-66.00	1635.00	39500	20230907	-44.05	5900	20230104	274.58	23700	-6.75	20240109	16800	31.55	20240105	39500	-44.05	20230907	6550	237.40	20230110	1.74	N	117730	500	88 억		245801	N	N	0	N	00	N
68	20240110	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-100	5	-0.45	30730379200	1351952	19.26	22600	23450	21900	28850	15550	22200	22730.38	1.38	0	-157722	25666	23932	21966	20232	18266	24800	21100	89	6650	500	15980	50	1	17773193	3928	-334.85	13.52	12	7.61	-66.00	1635.00	39500	20230907	-44.05	5900	20230104	274.58	23700	-6.75	20240109	16800	31.55	20240105	39500	-44.05	20230907	6550	237.40	20230110	1.74	N	117730	500	88 억		245801	N	N	0	N	00	N
69	20240110	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	400	2	1.80	7898878850	352772	5.03	22600	23000	21900	28850	15550	22200	22390.89	1.38	0	-93969	25666	23932	21966	20232	18266	24800	21100	89	6650	500	15980	50	1	17773193	4017	-342.42	13.82	12	1.98	-66.00	1635.00	39500	20230907	-42.78	5900	20230104	283.05	23700	-4.64	20240109	16800	34.52	20240105	39500	-42.78	20230907	6550	245.04	20230110	1.74	N	117730	500	88 억		245801	N	N	0	N	00	N
70	20240109	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	1800	2	8.82	151206474650	6831607	319.34	20550	23700	20000	26500	14300	20400	22133.28	1.06	0	68300	21586	20992	20356	19762	19126	20675	19445	89	6100	500	14680	50	1	17773193	3946	-336.36	13.58	12	38.44	-66.00	1635.00	39500	20230907	-43.80	5860	20230103	278.84	23700	-6.33	20240109	16800	32.14	20240105	39500	-43.80	20230907	6400	246.88	20230109	1.63	N	117730	500	88 억		189193	N	N	70	N	00	N
71	20240109	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	1550	2	7.60	146209029750	6605692	308.78	20550	23700	20000	26500	14300	20400	22133.80	1.06	0	31510	21586	20992	20356	19762	19126	20675	19445	89	6100	500	14680	50	1	17773193	3901	-332.58	13.43	12	37.17	-66.00	1635.00	39500	20230907	-44.43	5860	20230103	274.57	23700	-7.38	20240109	16800	30.65	20240105	39500	-44.43	20230907	6400	242.97	20230109	1.63	N	117730	500	88 억		189193	N	N	70	N	00	N
72	20240109	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	1100	2	5.39	139644299500	6304913	294.72	20550	23700	20000	26500	14300	20400	22148.50	1.06	0	5539	21586	20992	20356	19762	19126	20675	19445	89	6100	500	14680	50	1	17773193	3821	-325.76	13.15	12	35.47	-66.00	1635.00	39500	20230907	-45.57	5860	20230103	266.89	23700	-9.28	20240109	16800	27.98	20240105	39500	-45.57	20230907	6400	235.94	20230109	1.63	N	117730	500	88 억		189193	N	N	70	N	00	N
73	20240109	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	1400	2	6.86	133715764650	6030935	281.91	20550	23700	20000	26500	14300	20400	22171.66	1.06	0	-27678	21586	20992	20356	19762	19126	20675	19445	89	6100	500	14680	50	1	17773193	3875	-330.30	13.33	12	33.93	-66.00	1635.00	39500	20230907	-44.81	5860	20230103	272.01	23700	-8.02	20240109	16800	29.76	20240105	39500	-44.81	20230907	6400	240.62	20230109	1.63	N	117730	500	88 억		189193	N	N	70	N	00	N
74	20240109	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	1050	2	5.15	120065886150	5399086	252.38	20550	23700	20000	26500	14300	20400	22238.20	1.06	0	-85172	21586	20992	20356	19762	19126	20675	19445	89	6100	500	14680	50	1	17773193	3812	-325.00	13.12	12	30.38	-66.00	1635.00	39500	20230907	-45.70	5860	20230103	266.04	23700	-9.49	20240109	16800	27.68	20240105	39500	-45.70	20230907	6400	235.16	20230109	1.63	N	117730	500	88 억		189193	N	N	70	N	00	N
75	20240109	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	2200	2	10.78	52340345550	2435336	113.84	20550	22600	20000	26500	14300	20400	21492.06	1.06	0	-22791	21586	20992	20356	19762	19126	20675	19445	89	6100	500	14680	50	1	17773193	4017	-342.42	13.82	12	13.70	-66.00	1635.00	39500	20230907	-42.78	5860	20230103	285.67	22800	-0.88	20240105	16800	34.52	20240105	39500	-42.78	20230907	6400	253.12	20230109	1.63	N	117730	500	88 억		189193	Y	N	70	N	00	N
76	20240109	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	0	3	0.00	6238708000	308214	14.41	20550	20550	20000	26500	14300	20400	20241.46	1.06	0	-14026	21586	20992	20356	19762	19126	20675	19445	89	6100	500	14680	50	1	17773193	3626	-309.09	12.48	12	1.73	-66.00	1635.00	39500	20230907	-48.35	5860	20230103	248.12	22800	-10.53	20240105	16800	21.43	20240105	39500	-48.35	20230907	6400	218.75	20230109	1.63	N	117730	500	88 억		189193	N	N	70	N	00	N
77	20240109	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-200	5	-0.98	2222748750	109105	5.10	20550	20550	20100	26500	14300	20400	20372.56	1.06	0	-29201	21586	20992	20356	19762	19126	20675	19445	89	6100	500	14680	50	1	17773193	3590	-306.06	12.35	12	0.61	-66.00	1635.00	39500	20230907	-48.86	5860	20230103	244.71	22800	-11.40	20240105	16800	20.24	20240105	39500	-48.86	20230907	6400	215.62	20230109	1.63	N	117730	500	88 억		189193	N	N	70	N	00	N
78	20240108	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-1000	5	-4.67	43007851170	2122663	28.83	20500	20950	19720	27800	15000	21400	20260.15	0.78	0	48249	26333	23866	20333	17866	14333	25100	19100	89	6400	500	15400	50	1	17773193	3626	-309.09	12.48	12	11.94	-66.00	1635.00	39500	20230907	-48.35	5860	20230103	248.12	22800	-10.53	20240105	16800	21.43	20240105	39500	-48.35	20230907	6400	218.75	20230109	1.61	N	117730	500	88 억		138844	N	N	70	N	00	N
79	20240108	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-1150	5	-5.37	41264191370	2036918	27.67	20500	20950	19720	27800	15000	21400	20257.55	0.78	0	49647	26333	23866	20333	17866	14333	25100	19100	89	6400	500	15400	50	1	17773193	3599	-306.82	12.39	12	11.46	-66.00	1635.00	39500	20230907	-48.73	5860	20230103	245.56	22800	-11.18	20240105	16800	20.54	20240105	39500	-48.73	20230907	6400	216.41	20230109	1.61	N	117730	500	88 억		138844	N	N	27	N	00	N
80	20240108	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-1200	5	-5.61	38865248770	1917833	26.05	20500	20950	19720	27800	15000	21400	20264.56	0.78	0	38605	26333	23866	20333	17866	14333	25100	19100	89	6400	500	15400	50	1	17773193	3590	-306.06	12.35	12	10.79	-66.00	1635.00	39500	20230907	-48.86	5860	20230103	244.71	22800	-11.40	20240105	16800	20.24	20240105	39500	-48.86	20230907	6400	215.62	20230109	1.61	N	117730	500	88 억		138844	N	N	27	N	00	N
81	20240108	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-1000	5	-4.67	35009099970	1726762	23.45	20500	20950	19720	27800	15000	21400	20273.73	0.78	0	43110	26333	23866	20333	17866	14333	25100	19100	89	6400	500	15400	50	1	17773193	3626	-309.09	12.48	12	9.72	-66.00	1635.00	39500	20230907	-48.35	5860	20230103	248.12	22800	-10.53	20240105	16800	21.43	20240105	39500	-48.35	20230907	6400	218.75	20230109	1.61	N	117730	500	88 억		138844	N	N	27	N	00	N
82	20240108	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-1350	5	-6.31	27850906020	1378833	18.73	20500	20750	19720	27800	15000	21400	20197.97	0.78	0	68813	26333	23866	20333	17866	14333	25100	19100	89	6400	500	15400	50	1	17773193	3564	-303.79	12.26	12	7.76	-66.00	1635.00	39500	20230907	-49.24	5860	20230103	242.15	22800	-12.06	20240105	16800	19.35	20240105	39500	-49.24	20230907	6400	213.28	20230109	1.61	N	117730	500	88 억		138844	N	N	27	N	00	N
83	20240108	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-1150	5	-5.37	25546360570	1264374	17.17	20500	20750	19720	27800	15000	21400	20203.74	0.78	0	59467	26333	23866	20333	17866	14333	25100	19100	89	6400	500	15400	50	1	17773193	3599	-306.82	12.39	12	7.11	-66.00	1635.00	39500	20230907	-48.73	5860	20230103	245.56	22800	-11.18	20240105	16800	20.54	20240105	39500	-48.73	20230907	6400	216.41	20230109	1.61	N	117730	500	88 억		138844	N	N	27	N	00	N
84	20240108	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-1150	5	-5.37	22509044570	1114571	15.14	20500	20750	19720	27800	15000	21400	20194.10	0.78	0	42809	26333	23866	20333	17866	14333	25100	19100	89	6400	500	15400	50	1	17773193	3599	-306.82	12.39	12	6.27	-66.00	1635.00	39500	20230907	-48.73	5860	20230103	245.56	22800	-11.18	20240105	16800	20.54	20240105	39500	-48.73	20230907	6400	216.41	20230109	1.61	N	117730	500	88 억		138844	N	N	27	N	00	N
85	20240108	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-1100	5	-5.14	8096525690	398006	5.41	20500	20750	19970	27800	15000	21400	20339.88	0.78	0	45806	26333	23866	20333	17866	14333	25100	19100	89	6400	500	15400	50	1	17773193	3608	-307.58	12.42	12	2.24	-66.00	1635.00	39500	20230907	-48.61	5860	20230103	246.42	22800	-10.96	20240105	16800	20.83	20240105	39500	-48.61	20230907	6400	217.19	20230109	1.61	N	117730	500	88 억		138844	N	N	27	N	00	N
86	20240105	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	3840	2	21.87	146148462810	7174472	2187.23	17560	22800	16800	22800	12300	17560	20368.93	0.99	0	-73713	18253	17906	17703	17356	17153	17805	17255	89	5240	500	12640	50	1	17773193	3803	-324.24	13.09	12	40.37	-66.00	1635.00	39500	20230907	-45.82	5850	20221229	265.81	22800	-6.14	20240105	16800	27.38	20240105	39500	-45.82	20230907	6110	250.25	20230106	1.57	N	117730	500	88 억		176838	N	N	27	N	00	N
87	20240105	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	5140	2	29.27	121695294110	6047615	1843.70	17560	22800	16800	22800	12300	17560	20122.86	0.99	0	-79890	18253	17906	17703	17356	17153	17805	17255	89	5240	500	12640	50	1	17773193	4035	-343.94	13.88	12	34.03	-66.00	1635.00	39500	20230907	-42.53	5850	20221229	288.03	22800	-0.44	20240105	16800	35.12	20240105	39500	-42.53	20230907	6110	271.52	20230106	1.57	N	117730	500	88 억		176838	N	N	134	N	00	N
88	20240105	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	-530	5	-3.02	9499599460	556780	169.74	17560	17660	16800	22800	12300	17560	17061.68	0.99	0	39409	18253	17906	17703	17356	17153	17805	17255	89	5240	500	12640	10	1	17773193	3027	-258.03	10.42	12	3.13	-66.00	1635.00	39500	20230907	-56.89	5850	20221229	191.11	18870	-9.75	20240102	16800	1.37	20240105	39500	-56.89	20230907	6110	178.72	20230106	1.57	N	117730	500	88 억		176838	N	N	134	N	00	N
89	20240105	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	-540	5	-3.08	7311327350	427639	130.37	17560	17660	16830	22800	12300	17560	17096.96	0.99	0	60746	18253	17906	17703	17356	17153	17805	17255	89	5240	500	12640	10	1	17773193	3025	-257.88	10.41	12	2.41	-66.00	1635.00	39500	20230907	-56.91	5850	20221229	190.94	18870	-9.80	20240102	16830	1.13	20240105	39500	-56.91	20230907	6110	178.56	20230106	1.57	N	117730	500	88 억		176838	N	N	134	N	00	N
90	20240105	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17100	-460	5	-2.62	6740741830	394204	120.18	17560	17660	16830	22800	12300	17560	17099.63	0.99	0	69038	18253	17906	17703	17356	17153	17805	17255	89	5240	500	12640	10	1	17773193	3039	-259.09	10.46	12	2.22	-66.00	1635.00	39500	20230907	-56.71	5850	20221229	192.31	18870	-9.38	20240102	16830	1.60	20240105	39500	-56.71	20230907	6110	179.87	20230106	1.57	N	117730	500	88 억		176838	N	N	134	N	00	N
91	20240105	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	-410	5	-2.33	5491245740	320797	97.80	17560	17660	16830	22800	12300	17560	17117.51	0.99	0	65548	18253	17906	17703	17356	17153	17805	17255	89	5240	500	12640	10	1	17773193	3048	-259.85	10.49	12	1.80	-66.00	1635.00	39500	20230907	-56.58	5850	20221229	193.16	18870	-9.11	20240102	16830	1.90	20240105	39500	-56.58	20230907	6110	180.69	20230106	1.57	N	117730	500	88 억		176838	N	N	134	N	00	N
92	20240105	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17330	-230	5	-1.31	4293448870	251357	76.63	17560	17660	16830	22800	12300	17560	17081.08	0.99	0	74833	18253	17906	17703	17356	17153	17805	17255	89	5240	500	12640	10	1	17773193	3080	-262.58	10.60	12	1.41	-66.00	1635.00	39500	20230907	-56.13	5850	20221229	196.24	18870	-8.16	20240102	16830	2.97	20240105	39500	-56.13	20230907	6110	183.63	20230106	1.57	N	117730	500	88 억		176838	N	N	134	N	00	N
93	20240105	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17060	-500	5	-2.85	517445410	30000	9.15	17560	17660	17060	22800	12300	17560	17248.18	0.99	0	3990	18253	17906	17703	17356	17153	17805	17255	89	5240	500	12640	10	1	17773193	3032	-258.48	10.43	12	0.17	-66.00	1635.00	39500	20230907	-56.81	5850	20221229	191.62	18870	-9.59	20240102	17060	0.00	20240105	39500	-56.81	20230907	6110	179.21	20230106	1.57	N	117730	500	88 억		176838	N	N	134	N	00	N
94	20240104	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17560	-530	5	-2.93	5769008190	326177	164.80	17900	18050	17500	23500	12670	18090	17686.78	0.94	0	10398	18710	18400	18190	17880	17670	18295	17775	89	5410	500	13020	10	1	17773193	3121	-266.06	10.74	12	1.84	-66.00	1635.00	39500	20230907	-55.54	5850	20221229	200.17	18870	-6.94	20240102	17500	0.34	20240104	39500	-55.54	20230907	5900	197.63	20230104	1.52	N	117730	500	88 억		166516	N	N	134	N	00	N
95	20240104	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	-540	5	-2.99	5397654210	304986	154.09	17900	18050	17510	23500	12670	18090	17698.04	0.94	0	12132	18710	18400	18190	17880	17670	18295	17775	89	5410	500	13020	10	1	17773193	3119	-265.91	10.73	12	1.72	-66.00	1635.00	39500	20230907	-55.57	5850	20221229	200.00	18870	-7.00	20240102	17510	0.23	20240104	39500	-55.57	20230907	5900	197.46	20230104	1.52	N	117730	500	88 억		166516	N	N	1982	N	00	N
96	20240104	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17660	-430	5	-2.38	4757526260	268543	135.68	17900	18050	17520	23500	12670	18090	17716.07	0.94	0	15054	18710	18400	18190	17880	17670	18295	17775	89	5410	500	13020	10	1	17773193	3139	-267.58	10.80	12	1.51	-66.00	1635.00	39500	20230907	-55.29	5850	20221229	201.88	18870	-6.41	20240102	17520	0.80	20240104	39500	-55.29	20230907	5900	199.32	20230104	1.52	N	117730	500	88 억		166516	N	N	1982	N	00	N
97	20240104	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17560	-530	5	-2.93	4294373190	242339	122.44	17900	18050	17520	23500	12670	18090	17720.52	0.94	0	24836	18710	18400	18190	17880	17670	18295	17775	89	5410	500	13020	10	1	17773193	3121	-266.06	10.74	12	1.36	-66.00	1635.00	39500	20230907	-55.54	5850	20221229	200.17	18870	-6.94	20240102	17520	0.23	20240104	39500	-55.54	20230907	5900	197.63	20230104	1.52	N	117730	500	88 억		166516	N	N	1982	N	00	N
98	20240104	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17590	-500	5	-2.76	3737497350	210637	106.42	17900	18050	17520	23500	12670	18090	17743.78	0.94	0	27016	18710	18400	18190	17880	17670	18295	17775	89	5410	500	13020	10	1	17773193	3126	-266.52	10.76	12	1.19	-66.00	1635.00	39500	20230907	-55.47	5850	20221229	200.68	18870	-6.78	20240102	17520	0.40	20240104	39500	-55.47	20230907	5900	198.14	20230104	1.52	N	117730	500	88 억		166516	N	N	1982	N	00	N
99	20240104	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17590	-500	5	-2.76	3371054530	189799	95.90	17900	18050	17520	23500	12670	18090	17761.18	0.94	0	26245	18710	18400	18190	17880	17670	18295	17775	89	5410	500	13020	10	1	17773193	3126	-266.52	10.76	12	1.07	-66.00	1635.00	39500	20230907	-55.47	5850	20221229	200.68	18870	-6.78	20240102	17520	0.40	20240104	39500	-55.47	20230907	5900	198.14	20230104	1.52	N	117730	500	88 억		166516	N	N	1982	N	00	N
100	20240104	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	-390	5	-2.16	2148592030	120580	60.92	17900	18050	17690	23500	12670	18090	17818.80	0.94	0	16473	18710	18400	18190	17880	17670	18295	17775	89	5410	500	13020	10	1	17773193	3146	-268.18	10.83	12	0.68	-66.00	1635.00	39500	20230907	-55.19	5850	20221229	202.56	18870	-6.20	20240102	17690	0.06	20240104	39500	-55.19	20230907	5900	200.00	20230104	1.52	N	117730	500	88 억		166516	N	N	1982	N	00	N
101	20240104	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-340	5	-1.88	294272840	16540	8.36	17900	18000	17710	23500	12670	18090	17791.55	0.94	0	2112	18710	18400	18190	17880	17670	18295	17775	89	5410	500	13020	10	1	17773193	3155	-268.94	10.86	12	0.09	-66.00	1635.00	39500	20230907	-55.06	5850	20221229	203.42	18870	-5.94	20240102	17710	0.23	20240104	39500	-55.06	20230907	5900	200.85	20230104	1.52	N	117730	500	88 억		166516	N	N	1982	N	00	N
102	20240103	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18090	-410	5	-2.22	3560999590	196421	60.90	18500	18500	17980	24050	12950	18500	18128.95	1.12	0	-33643	19160	18830	18540	18210	17920	18995	18375	89	5550	500	13320	10	1	17773193	3215	-274.09	11.06	12	1.11	-66.00	1635.00	39500	20230907	-54.20	5850	20221229	209.23	18870	-4.13	20240102	17980	0.61	20240103	39500	-54.20	20230907	5860	208.70	20230103	1.51	N	117730	500	88 억		199518	N	N	1982	N	00	N
103	20240103	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	-480	5	-2.59	3422853420	188765	58.53	18500	18500	17980	24050	12950	18500	18132.39	1.12	0	-33033	19160	18830	18540	18210	17920	18995	18375	89	5550	500	13320	10	1	17773193	3203	-273.03	11.02	12	1.06	-66.00	1635.00	39500	20230907	-54.38	5850	20221229	208.03	18870	-4.50	20240102	17980	0.22	20240103	39500	-54.38	20230907	5860	207.51	20230103	1.51	N	117730	500	88 억		199518	N	N	811	N	00	N
104	20240103	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	-380	5	-2.05	2306737520	126880	39.34	18500	18500	18010	24050	12950	18500	18179.82	1.12	0	-29614	19160	18830	18540	18210	17920	18995	18375	89	5550	500	13320	10	1	17773193	3221	-274.55	11.08	12	0.71	-66.00	1635.00	39500	20230907	-54.13	5850	20221229	209.74	18870	-3.97	20240102	18010	0.61	20240103	39500	-54.13	20230907	5860	209.22	20230103	1.51	N	117730	500	88 억		199518	N	N	811	N	00	N
105	20240103	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18090	-410	5	-2.22	2075305230	114095	35.38	18500	18500	18010	24050	12950	18500	18188.58	1.12	0	-28894	19160	18830	18540	18210	17920	18995	18375	89	5550	500	13320	10	1	17773193	3215	-274.09	11.06	12	0.64	-66.00	1635.00	39500	20230907	-54.20	5850	20221229	209.23	18870	-4.13	20240102	18010	0.44	20240103	39500	-54.20	20230907	5860	208.70	20230103	1.51	N	117730	500	88 억		199518	N	N	811	N	00	N
106	20240103	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18140	-360	5	-1.95	1840246960	101102	31.35	18500	18500	18010	24050	12950	18500	18201.13	1.12	0	-24050	19160	18830	18540	18210	17920	18995	18375	89	5550	500	13320	10	1	17773193	3224	-274.85	11.09	12	0.57	-66.00	1635.00	39500	20230907	-54.08	5850	20221229	210.09	18870	-3.87	20240102	18010	0.72	20240103	39500	-54.08	20230907	5860	209.56	20230103	1.51	N	117730	500	88 억		199518	N	N	811	N	00	N
107	20240103	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	-340	5	-1.84	1528258320	83890	26.01	18500	18500	18010	24050	12950	18500	18216.55	1.12	0	-18280	19160	18830	18540	18210	17920	18995	18375	89	5550	500	13320	10	1	17773193	3228	-275.15	11.11	12	0.47	-66.00	1635.00	39500	20230907	-54.03	5850	20221229	210.43	18870	-3.76	20240102	18010	0.83	20240103	39500	-54.03	20230907	5860	209.90	20230103	1.51	N	117730	500	88 억		199518	N	N	811	N	00	N
108	20240103	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18100	-400	5	-2.16	1220893160	66922	20.75	18500	18500	18010	24050	12950	18500	18242.54	1.12	0	-17417	19160	18830	18540	18210	17920	18995	18375	89	5550	500	13320	10	1	17773193	3217	-274.24	11.07	12	0.38	-66.00	1635.00	39500	20230907	-54.18	5850	20221229	209.40	18870	-4.08	20240102	18010	0.50	20240103	39500	-54.18	20230907	5860	208.87	20230103	1.51	N	117730	500	88 억		199518	N	N	811	N	00	N
109	20240103	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18390	-110	5	-0.59	271652900	14861	4.61	18500	18500	18010	24050	12950	18500	18275.74	1.12	0	-5876	19160	18830	18540	18210	17920	18995	18375	89	5550	500	13320	10	1	17773193	3268	-278.64	11.25	12	0.08	-66.00	1635.00	39500	20230907	-53.44	5850	20221229	214.36	18870	-2.54	20240102	18010	2.11	20240103	39500	-53.44	20230907	5860	213.82	20230103	1.51	N	117730	500	88 억		199518	N	N	811	N	00	N
110	20240102	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	250	2	1.37	5933440770	319627	121.28	18440	18870	18250	23700	12780	18250	18563.66	1.27	0	-26230	18710	18480	18050	17820	17390	18595	17935	89	5450	500	13140	10	1	17773193	3288	-280.30	11.31	12	1.80	-66.00	1635.00	39500	20230907	-53.16	5850	20221229	216.24	18870	-1.96	20240102	18250	1.37	20240102	39500	-53.16	20230907	5860	215.70	20230103	1.50	N	117730	500	88 억		225654	N	N	811	N	00	N
111	20240102	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	240	2	1.32	5722982230	308252	116.97	18440	18870	18250	23700	12780	18250	18565.92	1.27	0	-25708	18710	18480	18050	17820	17390	18595	17935	89	5450	500	13140	10	1	17773193	3286	-280.15	11.31	12	1.73	-66.00	1635.00	39500	20230907	-53.19	5850	20221229	216.07	18870	-2.01	20240102	18250	1.32	20240102	39500	-53.19	20230907	5860	215.53	20230103	1.50	N	117730	500	88 억		225654	N	N	10	N	00	N
112	20240102	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18530	280	2	1.53	5068898700	272864	103.54	18440	18870	18250	23700	12780	18250	18576.65	1.27	0	-23395	18710	18480	18050	17820	17390	18595	17935	89	5450	500	13140	10	1	17773193	3293	-280.76	11.33	12	1.54	-66.00	1635.00	39500	20230907	-53.09	5850	20221229	216.75	18870	-1.80	20240102	18250	1.53	20240102	39500	-53.09	20230907	5860	216.21	20230103	1.50	N	117730	500	88 억		225654	N	N	10	N	00	N
113	20240102	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18560	310	2	1.70	4521001130	243292	92.32	18440	18870	18250	23700	12780	18250	18582.61	1.27	0	-16167	18710	18480	18050	17820	17390	18595	17935	89	5450	500	13140	10	1	17773193	3299	-281.21	11.35	12	1.37	-66.00	1635.00	39500	20230907	-53.01	5850	20221229	217.26	18870	-1.64	20240102	18250	1.70	20240102	39500	-53.01	20230907	5860	216.72	20230103	1.50	N	117730	500	88 억		225654	N	N	10	N	00	N
114	20240102	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18560	310	2	1.70	4115396170	221439	84.03	18440	18870	18250	23700	12780	18250	18584.78	1.27	0	-15871	18710	18480	18050	17820	17390	18595	17935	89	5450	500	13140	10	1	17773193	3299	-281.21	11.35	12	1.25	-66.00	1635.00	39500	20230907	-53.01	5850	20221229	217.26	18870	-1.64	20240102	18250	1.70	20240102	39500	-53.01	20230907	5860	216.72	20230103	1.50	N	117730	500	88 억		225654	N	N	10	N	00	N
115	20240102	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18510	260	2	1.42	2668094690	144122	54.69	18440	18720	18250	23700	12780	18250	18512.75	1.27	0	-20396	18710	18480	18050	17820	17390	18595	17935	89	5450	500	13140	10	1	17773193	3290	-280.45	11.32	12	0.81	-66.00	1635.00	39500	20230907	-53.14	5850	20221229	216.41	18720	-1.12	20240102	18250	1.42	20240102	39500	-53.14	20230907	5860	215.87	20230103	1.50	N	117730	500	88 억		225654	N	N	10	N	00	N
116	20240102	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	240	2	1.32	542920580	29518	11.20	18440	18530	18250	23700	12780	18250	18392.86	1.27	0	3373	18710	18480	18050	17820	17390	18595	17935	89	5450	500	13140	10	1	17773193	3286	-280.15	11.31	12	0.17	-66.00	1635.00	39500	20230907	-53.19	5850	20221229	216.07	18530	-0.22	20240102	18250	1.32	20240102	39500	-53.19	20230907	5860	215.53	20230103	1.50	N	117730	500	88 억		225654	N	N	10	N	00	N
117	20240102	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18250	0	3	0.00	0	0	0.00	0	0	0	23700	12780	18250	0.00	1.27	0	0	18710	18480	18050	17820	17390	18595	17935	89	5450	500	13140	10	1	17773193	3244	-276.52	11.16	12	0.00	-66.00	1635.00	39500	20230907	-53.80	5850	20221229	211.97	0	0.00	0	0	0.00	0	39500	-53.80	20230907	5860	211.43	20230103	1.50	N	117730	500	88 억		225654	N	N	10	N	00	N