KissMeData/388720/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	121238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	-700	5	-2.68	562320800	22042	47.89	26000	26100	25300	33900	18300	26100	25511.33	1.14	0	-6430	26966	26532	26266	25832	25566	26400	25700	45	7800	500	19310	50	1	8937846	2270	-89.44	5.46	12	0.25	-284.00	4649.00	37150	20230413	-31.63	18560	20231023	36.85	28200	-9.93	20240115	24650	3.04	20240118	37150	-31.63	20230413	18560	36.85	20231023	3.28	N	388720	500	44 억		101985	N	N	1	N	00	N
3	20240123	111231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-500	5	-1.92	340484600	13309	28.92	26000	26100	25400	33900	18300	26100	25583.03	1.14	0	-5376	26966	26532	26266	25832	25566	26400	25700	45	7800	500	19310	50	1	8937846	2288	-90.14	5.51	12	0.15	-284.00	4649.00	37150	20230413	-31.09	18560	20231023	37.93	28200	-9.22	20240115	24650	3.85	20240118	37150	-31.09	20230413	18560	37.93	20231023	3.28	N	388720	500	44 억		101985	N	N	1	N	00	N
4	20240123	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-500	5	-1.92	220604300	8604	18.69	26000	26100	25500	33900	18300	26100	25639.74	1.14	0	-2920	26966	26532	26266	25832	25566	26400	25700	45	7800	500	19310	50	1	8937846	2288	-90.14	5.51	12	0.10	-284.00	4649.00	37150	20230413	-31.09	18560	20231023	37.93	28200	-9.22	20240115	24650	3.85	20240118	37150	-31.09	20230413	18560	37.93	20231023	3.28	N	388720	500	44 억		101985	N	N	1	N	00	N
5	20240123	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-500	5	-1.92	76251900	2957	6.42	26000	26100	25550	33900	18300	26100	25786.91	1.14	0	-1156	26966	26532	26266	25832	25566	26400	25700	45	7800	500	19310	50	1	8937846	2288	-90.14	5.51	12	0.03	-284.00	4649.00	37150	20230413	-31.09	18560	20231023	37.93	28200	-9.22	20240115	24650	3.85	20240118	37150	-31.09	20230413	18560	37.93	20231023	3.28	N	388720	500	44 억		101985	N	N	1	N	00	N
6	20240119	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	950	2	3.73	1648381600	62890	98.18	25650	26600	25550	33050	17850	25450	26210.46	1.09	0	13049	26183	25816	25233	24866	24283	25525	24575	45	7600	500	18830	50	1	8937846	2360	-92.96	5.68	12	0.70	-284.00	4649.00	37150	20230413	-28.94	18560	20231023	42.24	28200	-6.38	20240115	24650	7.10	20240118	37150	-28.94	20230413	18560	42.24	20231023	3.36	N	388720	500	44 억		97594	N	N	377	N	00	N
7	20240119	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	950	2	3.73	1562157050	59624	93.08	25650	26600	25550	33050	17850	25450	26200.14	1.09	0	12873	26183	25816	25233	24866	24283	25525	24575	45	7600	500	18830	50	1	8937846	2360	-92.96	5.68	12	0.67	-284.00	4649.00	37150	20230413	-28.94	18560	20231023	42.24	28200	-6.38	20240115	24650	7.10	20240118	37150	-28.94	20230413	18560	42.24	20231023	3.36	N	388720	500	44 억		97594	N	N	105	N	00	N
8	20240119	141225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	850	2	3.34	1295045900	49533	77.33	25650	26500	25550	33050	17850	25450	26145.11	1.09	0	13125	26183	25816	25233	24866	24283	25525	24575	45	7600	500	18830	50	1	8937846	2351	-92.61	5.66	12	0.55	-284.00	4649.00	37150	20230413	-29.21	18560	20231023	41.70	28200	-6.74	20240115	24650	6.69	20240118	37150	-29.21	20230413	18560	41.70	20231023	3.36	N	388720	500	44 억		97594	N	N	105	N	00	N
9	20240119	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	850	2	3.34	1057138500	40509	63.24	25650	26500	25550	33050	17850	25450	26096.39	1.09	0	12821	26183	25816	25233	24866	24283	25525	24575	45	7600	500	18830	50	1	8937846	2351	-92.61	5.66	12	0.45	-284.00	4649.00	37150	20230413	-29.21	18560	20231023	41.70	28200	-6.74	20240115	24650	6.69	20240118	37150	-29.21	20230413	18560	41.70	20231023	3.36	N	388720	500	44 억		97594	N	N	105	N	00	N
10	20240119	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	650	2	2.55	797751150	30656	47.86	25650	26500	25550	33050	17850	25450	26022.68	1.09	0	5961	26183	25816	25233	24866	24283	25525	24575	45	7600	500	18830	50	1	8937846	2333	-91.90	5.61	12	0.34	-284.00	4649.00	37150	20230413	-29.74	18560	20231023	40.62	28200	-7.45	20240115	24650	5.88	20240118	37150	-29.74	20230413	18560	40.62	20231023	3.36	N	388720	500	44 억		97594	N	N	105	N	00	N
11	20240119	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	500	2	1.96	569869200	21945	34.26	25650	26500	25550	33050	17850	25450	25968.07	1.09	0	474	26183	25816	25233	24866	24283	25525	24575	45	7600	500	18830	50	1	8937846	2319	-91.37	5.58	12	0.25	-284.00	4649.00	37150	20230413	-30.15	18560	20231023	39.82	28200	-7.98	20240115	24650	5.27	20240118	37150	-30.15	20230413	18560	39.82	20231023	3.36	N	388720	500	44 억		97594	N	N	105	N	00	N
12	20240119	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	650	2	2.55	414325400	15963	24.92	25650	26500	25550	33050	17850	25450	25955.36	1.09	0	905	26183	25816	25233	24866	24283	25525	24575	45	7600	500	18830	50	1	8937846	2333	-91.90	5.61	12	0.18	-284.00	4649.00	37150	20230413	-29.74	18560	20231023	40.62	28200	-7.45	20240115	24650	5.88	20240118	37150	-29.74	20230413	18560	40.62	20231023	3.36	N	388720	500	44 억		97594	N	N	105	N	00	N
13	20240119	091226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	350	2	1.38	100329500	3862	6.03	25650	26500	25550	33050	17850	25450	25978.64	1.09	0	-517	26183	25816	25233	24866	24283	25525	24575	45	7600	500	18830	50	1	8937846	2306	-90.85	5.55	12	0.04	-284.00	4649.00	37150	20230413	-30.55	18560	20231023	39.01	28200	-8.51	20240115	24650	4.67	20240118	37150	-30.55	20230413	18560	39.01	20231023	3.36	N	388720	500	44 억		97594	N	N	105	N	00	N
14	20240118	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-200	5	-0.78	1606114850	64042	70.55	25600	25600	24650	33300	18000	25650	25077.38	1.17	0	-7549	27016	26332	25866	25182	24716	26100	24950	45	7650	500	18980	50	1	8937846	2275	-89.61	5.47	12	0.72	-284.00	4649.00	37150	20230413	-31.49	18560	20231023	37.12	28200	-9.75	20240115	24650	3.25	20240118	37150	-31.49	20230413	18560	37.12	20231023	3.38	N	388720	500	44 억		104934	N	N	105	N	00	N
15	20240118	151224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	-300	5	-1.17	1526337400	60904	67.10	25600	25600	24650	33300	18000	25650	25061.37	1.17	0	-7126	27016	26332	25866	25182	24716	26100	24950	45	7650	500	18980	50	1	8937846	2266	-89.26	5.45	12	0.68	-284.00	4649.00	37150	20230413	-31.76	18560	20231023	36.58	28200	-10.11	20240115	24650	2.84	20240118	37150	-31.76	20230413	18560	36.58	20231023	3.38	N	388720	500	44 억		104934	N	N	14	N	00	N
16	20240118	141224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-750	5	-2.92	1312767400	52419	57.75	25600	25600	24650	33300	18000	25650	25043.73	1.17	0	-9713	27016	26332	25866	25182	24716	26100	24950	45	7650	500	18980	50	1	8937846	2226	-87.68	5.36	12	0.59	-284.00	4649.00	37150	20230413	-32.97	18560	20231023	34.16	28200	-11.70	20240115	24650	1.01	20240118	37150	-32.97	20230413	18560	34.16	20231023	3.38	N	388720	500	44 억		104934	N	N	14	N	00	N
17	20240118	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-700	5	-2.73	1157972000	46191	50.89	25600	25600	24800	33300	18000	25650	25069.21	1.17	0	-7097	27016	26332	25866	25182	24716	26100	24950	45	7650	500	18980	50	1	8937846	2230	-87.85	5.37	12	0.52	-284.00	4649.00	37150	20230413	-32.84	18560	20231023	34.43	28200	-11.52	20240115	24800	0.60	20240118	37150	-32.84	20230413	18560	34.43	20231023	3.38	N	388720	500	44 억		104934	N	N	14	N	00	N
18	20240118	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-800	5	-3.12	1030242500	41074	45.25	25600	25600	24800	33300	18000	25650	25082.59	1.17	0	-5766	27016	26332	25866	25182	24716	26100	24950	45	7650	500	18980	50	1	8937846	2221	-87.50	5.35	12	0.46	-284.00	4649.00	37150	20230413	-33.11	18560	20231023	33.89	28200	-11.88	20240115	24800	0.20	20240118	37150	-33.11	20230413	18560	33.89	20231023	3.38	N	388720	500	44 억		104934	N	N	14	N	00	N
19	20240118	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-450	5	-1.75	709914150	28257	31.13	25600	25600	24800	33300	18000	25650	25123.48	1.17	0	-2758	27016	26332	25866	25182	24716	26100	24950	45	7650	500	18980	50	1	8937846	2252	-88.73	5.42	12	0.32	-284.00	4649.00	37150	20230413	-32.17	18560	20231023	35.78	28200	-10.64	20240115	24800	1.61	20240118	37150	-32.17	20230413	18560	35.78	20231023	3.38	N	388720	500	44 억		104934	N	N	14	N	00	N
20	20240118	101221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-450	5	-1.75	528476550	21051	23.19	25600	25600	24800	33300	18000	25650	25104.58	1.17	0	732	27016	26332	25866	25182	24716	26100	24950	45	7650	500	18980	50	1	8937846	2252	-88.73	5.42	12	0.24	-284.00	4649.00	37150	20230413	-32.17	18560	20231023	35.78	28200	-10.64	20240115	24800	1.61	20240118	37150	-32.17	20230413	18560	35.78	20231023	3.38	N	388720	500	44 억		104934	N	N	14	N	00	N
21	20240118	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-600	5	-2.34	197437850	7862	8.66	25600	25600	24800	33300	18000	25650	25112.93	1.17	0	-624	27016	26332	25866	25182	24716	26100	24950	45	7650	500	18980	50	1	8937846	2239	-88.20	5.39	12	0.09	-284.00	4649.00	37150	20230413	-32.57	18560	20231023	34.97	28200	-11.17	20240115	24800	1.01	20240118	37150	-32.57	20230413	18560	34.97	20231023	3.38	N	388720	500	44 억		104934	N	N	14	N	00	N
22	20240117	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	-850	5	-3.21	2346598600	90464	118.91	26550	26550	25400	34450	18550	26500	25939.66	1.18	0	-2312	28233	27366	26783	25916	25333	27075	25625	45	7950	500	19610	50	1	8937846	2293	-90.32	5.52	12	1.01	-284.00	4649.00	37150	20230413	-30.96	18560	20231023	38.20	28200	-9.04	20240115	25400	0.98	20240117	37150	-30.96	20230413	18560	38.20	20231023	3.44	N	388720	500	44 억		105364	N	N	14	N	00	N
23	20240117	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	-750	5	-2.83	2300056150	88651	116.52	26550	26550	25400	34450	18550	26500	25945.07	1.18	0	-2811	28233	27366	26783	25916	25333	27075	25625	45	7950	500	19610	50	1	8937846	2301	-90.67	5.54	12	0.99	-284.00	4649.00	37150	20230413	-30.69	18560	20231023	38.74	28200	-8.69	20240115	25400	1.38	20240117	37150	-30.69	20230413	18560	38.74	20231023	3.44	N	388720	500	44 억		105364	N	N	42	N	00	N
24	20240117	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-650	5	-2.45	2068806950	79660	104.71	26550	26550	25400	34450	18550	26500	25970.46	1.18	0	-6072	28233	27366	26783	25916	25333	27075	25625	45	7950	500	19610	50	1	8937846	2310	-91.02	5.56	12	0.89	-284.00	4649.00	37150	20230413	-30.42	18560	20231023	39.28	28200	-8.33	20240115	25400	1.77	20240117	37150	-30.42	20230413	18560	39.28	20231023	3.44	N	388720	500	44 억		105364	N	N	42	N	00	N
25	20240117	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	-550	5	-2.08	1306569900	50460	66.33	26550	26550	25400	34450	18550	26500	25893.18	1.18	0	-535	28233	27366	26783	25916	25333	27075	25625	45	7950	500	19610	50	1	8937846	2319	-91.37	5.58	12	0.56	-284.00	4649.00	37150	20230413	-30.15	18560	20231023	39.82	28200	-7.98	20240115	25400	2.17	20240117	37150	-30.15	20230413	18560	39.82	20231023	3.44	N	388720	500	44 억		105364	N	N	42	N	00	N
26	20240117	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-650	5	-2.45	1102426200	42615	56.01	26550	26550	25400	34450	18550	26500	25869.44	1.18	0	-3138	28233	27366	26783	25916	25333	27075	25625	45	7950	500	19610	50	1	8937846	2310	-91.02	5.56	12	0.48	-284.00	4649.00	37150	20230413	-30.42	18560	20231023	39.28	28200	-8.33	20240115	25400	1.77	20240117	37150	-30.42	20230413	18560	39.28	20231023	3.44	N	388720	500	44 억		105364	N	N	42	N	00	N
27	20240117	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	-850	5	-3.21	958916950	37045	48.69	26550	26550	25400	34450	18550	26500	25885.19	1.18	0	-4105	28233	27366	26783	25916	25333	27075	25625	45	7950	500	19610	50	1	8937846	2293	-90.32	5.52	12	0.41	-284.00	4649.00	37150	20230413	-30.96	18560	20231023	38.20	28200	-9.04	20240115	25400	0.98	20240117	37150	-30.96	20230413	18560	38.20	20231023	3.44	N	388720	500	44 억		105364	N	N	42	N	00	N
28	20240117	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	-1100	5	-4.15	802342950	30914	40.63	26550	26550	25400	34450	18550	26500	25954.03	1.18	0	-4221	28233	27366	26783	25916	25333	27075	25625	45	7950	500	19610	50	1	8937846	2270	-89.44	5.46	12	0.35	-284.00	4649.00	37150	20230413	-31.63	18560	20231023	36.85	28200	-9.93	20240115	25400	0.00	20240117	37150	-31.63	20230413	18560	36.85	20231023	3.44	N	388720	500	44 억		105364	N	N	42	N	00	N
29	20240117	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-350	5	-1.32	232744700	8852	11.64	26550	26550	26150	34450	18550	26500	26292.89	1.18	0	-1527	28233	27366	26783	25916	25333	27075	25625	45	7950	500	19610	50	1	8937846	2337	-92.08	5.62	12	0.10	-284.00	4649.00	37150	20230413	-29.61	18560	20231023	40.89	28200	-7.27	20240115	25450	2.75	20240105	37150	-29.61	20230413	18560	40.89	20231023	3.44	N	388720	500	44 억		105364	N	N	42	N	00	N
30	20240116	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-700	5	-2.57	2029958200	75564	45.52	26850	27650	26200	35350	19050	27200	26867.44	1.27	0	-7827	29200	28200	27200	26200	25200	28700	26700	45	8150	500	20120	50	1	8937846	2369	-93.31	5.70	12	0.85	-284.00	4649.00	37150	20230413	-28.67	18560	20231023	42.78	28200	-6.03	20240115	25450	4.13	20240105	37150	-28.67	20230413	18560	42.78	20231023	3.44	N	388720	500	44 억		113185	N	N	42	N	00	N
31	20240116	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	-750	5	-2.76	1845795250	68611	41.33	26850	27650	26200	35350	19050	27200	26902.32	1.27	0	-6102	29200	28200	27200	26200	25200	28700	26700	45	8150	500	20120	50	1	8937846	2364	-93.13	5.69	12	0.77	-284.00	4649.00	37150	20230413	-28.80	18560	20231023	42.51	28200	-6.21	20240115	25450	3.93	20240105	37150	-28.80	20230413	18560	42.51	20231023	3.44	N	388720	500	44 억		113185	N	N	10	N	00	N
32	20240116	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-900	5	-3.31	1634624150	60588	36.50	26850	27650	26300	35350	19050	27200	26979.34	1.27	0	-5863	29200	28200	27200	26200	25200	28700	26700	45	8150	500	20120	50	1	8937846	2351	-92.61	5.66	12	0.68	-284.00	4649.00	37150	20230413	-29.21	18560	20231023	41.70	28200	-6.74	20240115	25450	3.34	20240105	37150	-29.21	20230413	18560	41.70	20231023	3.44	N	388720	500	44 억		113185	N	N	10	N	00	N
33	20240116	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	-500	5	-1.84	1320292600	48733	29.36	26850	27650	26600	35350	19050	27200	27092.37	1.27	0	-5537	29200	28200	27200	26200	25200	28700	26700	45	8150	500	20120	50	1	8937846	2386	-94.01	5.74	12	0.55	-284.00	4649.00	37150	20230413	-28.13	18560	20231023	43.86	28200	-5.32	20240115	25450	4.91	20240105	37150	-28.13	20230413	18560	43.86	20231023	3.44	N	388720	500	44 억		113185	N	N	10	N	00	N
34	20240116	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	-450	5	-1.65	1253979200	46249	27.86	26850	27650	26600	35350	19050	27200	27113.65	1.27	0	-5147	29200	28200	27200	26200	25200	28700	26700	45	8150	500	20120	50	1	8937846	2391	-94.19	5.75	12	0.52	-284.00	4649.00	37150	20230413	-27.99	18560	20231023	44.13	28200	-5.14	20240115	25450	5.11	20240105	37150	-27.99	20230413	18560	44.13	20231023	3.44	N	388720	500	44 억		113185	N	N	10	N	00	N
35	20240116	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	0	3	0.00	1149191350	42355	25.52	26850	27650	26600	35350	19050	27200	27132.37	1.27	0	-3915	29200	28200	27200	26200	25200	28700	26700	45	8150	500	20120	50	1	8937846	2431	-95.77	5.85	12	0.47	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	28200	-3.55	20240115	25450	6.88	20240105	37150	-26.78	20230413	18560	46.55	20231023	3.44	N	388720	500	44 억		113185	N	N	10	N	00	N
36	20240116	101216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	-300	5	-1.10	900903550	33112	19.95	26850	27650	26750	35350	19050	27200	27207.77	1.27	0	-5444	29200	28200	27200	26200	25200	28700	26700	45	8150	500	20120	50	1	8937846	2404	-94.72	5.79	12	0.37	-284.00	4649.00	37150	20230413	-27.59	18560	20231023	44.94	28200	-4.61	20240115	25450	5.70	20240105	37150	-27.59	20230413	18560	44.94	20231023	3.44	N	388720	500	44 억		113185	N	N	10	N	00	N
37	20240116	091214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	0	3	0.00	115876250	4275	2.58	26850	27300	26850	35350	19050	27200	27105.56	1.27	0	891	29200	28200	27200	26200	25200	28700	26700	45	8150	500	20120	50	1	8937846	2431	-95.77	5.85	12	0.05	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	28200	-3.55	20240115	25450	6.88	20240105	37150	-26.78	20230413	18560	46.55	20231023	3.44	N	388720	500	44 억		113185	N	N	10	N	00	N
38	20240115	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	800	2	3.03	4535711000	165647	185.21	26200	28200	26200	34300	18500	26400	27382.02	1.01	0	21729	27433	26916	26483	25966	25533	27175	26225	45	7900	500	19530	50	1	8937846	2431	-95.77	5.85	12	1.85	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	28200	-3.55	20240115	25450	6.88	20240105	37150	-26.78	20230413	18560	46.55	20231023	3.42	N	388720	500	44 억		90542	N	N	10	N	00	N
39	20240115	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	800	2	3.03	4414933550	161202	180.24	26200	28200	26200	34300	18500	26400	27387.59	1.01	0	21778	27433	26916	26483	25966	25533	27175	26225	45	7900	500	19530	50	1	8937846	2431	-95.77	5.85	12	1.80	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	28200	-3.55	20240115	25450	6.88	20240105	37150	-26.78	20230413	18560	46.55	20231023	3.42	N	388720	500	44 억		90542	N	N	59	N	00	N
40	20240115	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27250	850	2	3.22	4184729350	152736	170.78	26200	28200	26200	34300	18500	26400	27398.45	1.01	0	22597	27433	26916	26483	25966	25533	27175	26225	45	7900	500	19530	50	1	8937846	2436	-95.95	5.86	12	1.71	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	28200	-3.37	20240115	25450	7.07	20240105	37150	-26.65	20230413	18560	46.82	20231023	3.42	N	388720	500	44 억		90542	N	N	59	N	00	N
41	20240115	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	1000	2	3.79	3911946850	142776	159.64	26200	28200	26200	34300	18500	26400	27399.19	1.01	0	22270	27433	26916	26483	25966	25533	27175	26225	45	7900	500	19530	50	1	8937846	2449	-96.48	5.89	12	1.60	-284.00	4649.00	37150	20230413	-26.24	18560	20231023	47.63	28200	-2.84	20240115	25450	7.66	20240105	37150	-26.24	20230413	18560	47.63	20231023	3.42	N	388720	500	44 억		90542	N	N	59	N	00	N
42	20240115	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	750	2	2.84	3588080400	130850	146.31	26200	28200	26200	34300	18500	26400	27421.33	1.01	0	20374	27433	26916	26483	25966	25533	27175	26225	45	7900	500	19530	50	1	8937846	2427	-95.60	5.84	12	1.46	-284.00	4649.00	37150	20230413	-26.92	18560	20231023	46.28	28200	-3.72	20240115	25450	6.68	20240105	37150	-26.92	20230413	18560	46.28	20231023	3.42	N	388720	500	44 억		90542	N	N	59	N	00	N
43	20240115	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	800	2	3.03	3417182800	124562	139.28	26200	28200	26200	34300	18500	26400	27433.59	1.01	0	19370	27433	26916	26483	25966	25533	27175	26225	45	7900	500	19530	50	1	8937846	2431	-95.77	5.85	12	1.39	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	28200	-3.55	20240115	25450	6.88	20240105	37150	-26.78	20230413	18560	46.55	20231023	3.42	N	388720	500	44 억		90542	N	N	59	N	00	N
44	20240115	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	1100	2	4.17	2927493550	106622	119.22	26200	28200	26200	34300	18500	26400	27456.75	1.01	0	17568	27433	26916	26483	25966	25533	27175	26225	45	7900	500	19530	50	1	8937846	2458	-96.83	5.92	12	1.19	-284.00	4649.00	37150	20230413	-25.98	18560	20231023	48.17	28200	-2.48	20240115	25450	8.06	20240105	37150	-25.98	20230413	18560	48.17	20231023	3.42	N	388720	500	44 억		90542	N	N	59	N	00	N
45	20240115	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26800	400	2	1.52	225721550	8442	9.44	26200	27000	26200	34300	18500	26400	26737.92	1.01	0	1840	27433	26916	26483	25966	25533	27175	26225	45	7900	500	19530	50	1	8937846	2395	-94.37	5.76	12	0.09	-284.00	4649.00	37150	20230413	-27.86	18560	20231023	44.40	27500	-2.55	20240102	25450	5.30	20240105	37150	-27.86	20230413	18560	44.40	20231023	3.42	N	388720	500	44 억		90542	N	N	59	N	00	N
46	20240112	161221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	200	2	0.76	2368129850	89362	248.21	26200	27000	26050	34050	18350	26200	26500.58	1.04	0	-2546	27433	26816	26483	25866	25533	26650	25700	45	7850	500	19380	50	1	8937846	2360	-92.96	5.68	12	1.00	-284.00	4649.00	37150	20230413	-28.94	18560	20231023	42.24	27500	-4.00	20240102	25450	3.73	20240105	37150	-28.94	20230413	18560	42.24	20231023	3.39	N	388720	500	44 억		93103	N	N	59	N	00	N
47	20240112	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	100	2	0.38	2130089050	80381	223.26	26200	27000	26050	34050	18350	26200	26499.91	1.04	0	-1529	27433	26816	26483	25866	25533	26650	25700	45	7850	500	19380	50	1	8937846	2351	-92.61	5.66	12	0.90	-284.00	4649.00	37150	20230413	-29.21	18560	20231023	41.70	27500	-4.36	20240102	25450	3.34	20240105	37150	-29.21	20230413	18560	41.70	20231023	3.39	N	388720	500	44 억		93103	N	N	5	N	00	N
48	20240112	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	0	3	0.00	1934318450	72926	202.56	26200	27000	26050	34050	18350	26200	26524.41	1.04	0	1038	27433	26816	26483	25866	25533	26650	25700	45	7850	500	19380	50	1	8937846	2342	-92.25	5.64	12	0.82	-284.00	4649.00	37150	20230413	-29.48	18560	20231023	41.16	27500	-4.73	20240102	25450	2.95	20240105	37150	-29.48	20230413	18560	41.16	20231023	3.39	N	388720	500	44 억		93103	N	N	5	N	00	N
49	20240112	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	300	2	1.15	1600984550	60204	167.22	26200	27000	26050	34050	18350	26200	26592.67	1.04	0	2805	27433	26816	26483	25866	25533	26650	25700	45	7850	500	19380	50	1	8937846	2369	-93.31	5.70	12	0.67	-284.00	4649.00	37150	20230413	-28.67	18560	20231023	42.78	27500	-3.64	20240102	25450	4.13	20240105	37150	-28.67	20230413	18560	42.78	20231023	3.39	N	388720	500	44 억		93103	N	N	5	N	00	N
50	20240112	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	250	2	0.95	1408363700	52942	147.05	26200	27000	26050	34050	18350	26200	26602.02	1.04	0	-379	27433	26816	26483	25866	25533	26650	25700	45	7850	500	19380	50	1	8937846	2364	-93.13	5.69	12	0.59	-284.00	4649.00	37150	20230413	-28.80	18560	20231023	42.51	27500	-3.82	20240102	25450	3.93	20240105	37150	-28.80	20230413	18560	42.51	20231023	3.39	N	388720	500	44 억		93103	N	N	5	N	00	N
51	20240112	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	150	2	0.57	1301676000	48891	135.80	26200	27000	26050	34050	18350	26200	26624.05	1.04	0	-550	27433	26816	26483	25866	25533	26650	25700	45	7850	500	19380	50	1	8937846	2355	-92.78	5.67	12	0.55	-284.00	4649.00	37150	20230413	-29.07	18560	20231023	41.97	27500	-4.18	20240102	25450	3.54	20240105	37150	-29.07	20230413	18560	41.97	20231023	3.39	N	388720	500	44 억		93103	N	N	5	N	00	N
52	20240112	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	100	2	0.38	1093710650	40990	113.85	26200	27000	26050	34050	18350	26200	26682.39	1.04	0	-1115	27433	26816	26483	25866	25533	26650	25700	45	7850	500	19380	50	1	8937846	2351	-92.61	5.66	12	0.46	-284.00	4649.00	37150	20230413	-29.21	18560	20231023	41.70	27500	-4.36	20240102	25450	3.34	20240105	37150	-29.21	20230413	18560	41.70	20231023	3.39	N	388720	500	44 억		93103	N	N	5	N	00	N
53	20240112	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	350	2	1.34	81212650	3087	8.57	26200	26650	26050	34050	18350	26200	26307.99	1.04	0	447	27433	26816	26483	25866	25533	26650	25700	45	7850	500	19380	50	1	8937846	2373	-93.49	5.71	12	0.03	-284.00	4649.00	37150	20230413	-28.53	18560	20231023	43.05	27500	-3.45	20240102	25450	4.32	20240105	37150	-28.53	20230413	18560	43.05	20231023	3.39	N	388720	500	44 억		93103	N	N	5	N	00	N
54	20240111	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-450	5	-1.69	951138700	35903	81.01	26700	27100	26150	34600	18700	26650	26492.75	1.08	0	-3453	27316	26982	26416	26082	25516	27150	26250	45	7950	500	19720	50	1	8937846	2342	-92.25	5.64	12	0.40	-284.00	4649.00	37150	20230413	-29.48	18560	20231023	41.16	27500	-4.73	20240102	25450	2.95	20240105	37150	-29.48	20230413	18560	41.16	20231023	3.40	N	388720	500	44 억		96513	N	N	5	N	00	N
55	20240111	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	-400	5	-1.50	898371400	33889	76.47	26700	27100	26150	34600	18700	26650	26509.23	1.08	0	-2997	27316	26982	26416	26082	25516	27150	26250	45	7950	500	19720	50	1	8937846	2346	-92.43	5.65	12	0.38	-284.00	4649.00	37150	20230413	-29.34	18560	20231023	41.43	27500	-4.55	20240102	25450	3.14	20240105	37150	-29.34	20230413	18560	41.43	20231023	3.40	N	388720	500	44 억		96513	N	N	55	N	00	N
56	20240111	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	-400	5	-1.50	747996250	28163	63.55	26700	27100	26150	34600	18700	26650	26559.54	1.08	0	-1046	27316	26982	26416	26082	25516	27150	26250	45	7950	500	19720	50	1	8937846	2346	-92.43	5.65	12	0.32	-284.00	4649.00	37150	20230413	-29.34	18560	20231023	41.43	27500	-4.55	20240102	25450	3.14	20240105	37150	-29.34	20230413	18560	41.43	20231023	3.40	N	388720	500	44 억		96513	N	N	55	N	00	N
57	20240111	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-450	5	-1.69	710735450	26742	60.34	26700	27100	26150	34600	18700	26650	26577.50	1.08	0	-538	27316	26982	26416	26082	25516	27150	26250	45	7950	500	19720	50	1	8937846	2342	-92.25	5.64	12	0.30	-284.00	4649.00	37150	20230413	-29.48	18560	20231023	41.16	27500	-4.73	20240102	25450	2.95	20240105	37150	-29.48	20230413	18560	41.16	20231023	3.40	N	388720	500	44 억		96513	N	N	55	N	00	N
58	20240111	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	-400	5	-1.50	643657450	24187	54.58	26700	27100	26150	34600	18700	26650	26611.71	1.08	0	1027	27316	26982	26416	26082	25516	27150	26250	45	7950	500	19720	50	1	8937846	2346	-92.43	5.65	12	0.27	-284.00	4649.00	37150	20230413	-29.34	18560	20231023	41.43	27500	-4.55	20240102	25450	3.14	20240105	37150	-29.34	20230413	18560	41.43	20231023	3.40	N	388720	500	44 억		96513	N	N	55	N	00	N
59	20240111	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	-400	5	-1.50	574738100	21561	48.65	26700	27100	26150	34600	18700	26650	26656.37	1.08	0	795	27316	26982	26416	26082	25516	27150	26250	45	7950	500	19720	50	1	8937846	2346	-92.43	5.65	12	0.24	-284.00	4649.00	37150	20230413	-29.34	18560	20231023	41.43	27500	-4.55	20240102	25450	3.14	20240105	37150	-29.34	20230413	18560	41.43	20231023	3.40	N	388720	500	44 억		96513	N	N	55	N	00	N
60	20240111	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	-100	5	-0.38	402098250	15015	33.88	26700	27100	26500	34600	18700	26650	26779.77	1.08	0	1253	27316	26982	26416	26082	25516	27150	26250	45	7950	500	19720	50	1	8937846	2373	-93.49	5.71	12	0.17	-284.00	4649.00	37150	20230413	-28.53	18560	20231023	43.05	27500	-3.45	20240102	25450	4.32	20240105	37150	-28.53	20230413	18560	43.05	20231023	3.40	N	388720	500	44 억		96513	N	N	55	N	00	N
61	20240111	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	0	3	0.00	202099200	7504	16.93	26700	27100	26650	34600	18700	26650	26932.20	1.08	0	710	27316	26982	26416	26082	25516	27150	26250	45	7950	500	19720	50	1	8937846	2382	-93.84	5.73	12	0.08	-284.00	4649.00	37150	20230413	-28.26	18560	20231023	43.59	27500	-3.09	20240102	25450	4.72	20240105	37150	-28.26	20230413	18560	43.59	20231023	3.40	N	388720	500	44 억		96513	N	N	55	N	00	N
62	20240110	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	100	2	0.38	1163842700	44149	112.42	26500	26750	25850	34500	18600	26550	26361.63	1.09	0	-1133	27250	26900	26550	26200	25850	26725	26025	45	7950	500	19640	50	1	8937846	2382	-93.84	5.73	12	0.49	-284.00	4649.00	37150	20230413	-28.26	18560	20231023	43.59	27500	-3.09	20240102	25450	4.72	20240105	37150	-28.26	20230413	18560	43.59	20231023	3.36	N	388720	500	44 억		97646	N	N	55	N	00	N
63	20240110	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	0	3	0.00	1020164650	38748	98.67	26500	26750	25850	34500	18600	26550	26328.19	1.09	0	-409	27250	26900	26550	26200	25850	26725	26025	45	7950	500	19640	50	1	8937846	2373	-93.49	5.71	12	0.43	-284.00	4649.00	37150	20230413	-28.53	18560	20231023	43.05	27500	-3.45	20240102	25450	4.32	20240105	37150	-28.53	20230413	18560	43.05	20231023	3.36	N	388720	500	44 억		97646	N	N	0	N	00	N
64	20240110	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-700	5	-2.64	617765600	23588	60.06	26500	26750	25850	34500	18600	26550	26189.83	1.09	0	-1619	27250	26900	26550	26200	25850	26725	26025	45	7950	500	19640	50	1	8937846	2310	-91.02	5.56	12	0.26	-284.00	4649.00	37150	20230413	-30.42	18560	20231023	39.28	27500	-6.00	20240102	25450	1.57	20240105	37150	-30.42	20230413	18560	39.28	20231023	3.36	N	388720	500	44 억		97646	N	N	0	N	00	N
65	20240110	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-650	5	-2.45	519585650	19805	50.43	26500	26750	25900	34500	18600	26550	26235.07	1.09	0	-1761	27250	26900	26550	26200	25850	26725	26025	45	7950	500	19640	50	1	8937846	2315	-91.20	5.57	12	0.22	-284.00	4649.00	37150	20230413	-30.28	18560	20231023	39.55	27500	-5.82	20240102	25450	1.77	20240105	37150	-30.28	20230413	18560	39.55	20231023	3.36	N	388720	500	44 억		97646	N	N	0	N	00	N
66	20240110	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-400	5	-1.51	372662700	14154	36.04	26500	26750	26150	34500	18600	26550	26329.14	1.09	0	190	27250	26900	26550	26200	25850	26725	26025	45	7950	500	19640	50	1	8937846	2337	-92.08	5.62	12	0.16	-284.00	4649.00	37150	20230413	-29.61	18560	20231023	40.89	27500	-4.91	20240102	25450	2.75	20240105	37150	-29.61	20230413	18560	40.89	20231023	3.36	N	388720	500	44 억		97646	N	N	0	N	00	N
67	20240110	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	-200	5	-0.75	296812000	11261	28.68	26500	26750	26200	34500	18600	26550	26357.52	1.09	0	266	27250	26900	26550	26200	25850	26725	26025	45	7950	500	19640	50	1	8937846	2355	-92.78	5.67	12	0.13	-284.00	4649.00	37150	20230413	-29.07	18560	20231023	41.97	27500	-4.18	20240102	25450	3.54	20240105	37150	-29.07	20230413	18560	41.97	20231023	3.36	N	388720	500	44 억		97646	N	N	0	N	00	N
68	20240110	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-250	5	-0.94	203965750	7726	19.67	26500	26750	26200	34500	18600	26550	26399.92	1.09	0	210	27250	26900	26550	26200	25850	26725	26025	45	7950	500	19640	50	1	8937846	2351	-92.61	5.66	12	0.09	-284.00	4649.00	37150	20230413	-29.21	18560	20231023	41.70	27500	-4.36	20240102	25450	3.34	20240105	37150	-29.21	20230413	18560	41.70	20231023	3.36	N	388720	500	44 억		97646	N	N	0	N	00	N
69	20240110	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	200	2	0.75	29292400	1099	2.80	26500	26750	26400	34500	18600	26550	26653.69	1.09	0	-197	27250	26900	26550	26200	25850	26725	26025	45	7950	500	19640	50	1	8937846	2391	-94.19	5.75	12	0.01	-284.00	4649.00	37150	20230413	-27.99	18560	20231023	44.13	27500	-2.73	20240102	25450	5.11	20240105	37150	-27.99	20230413	18560	44.13	20231023	3.36	N	388720	500	44 억		97646	N	N	0	N	00	N
70	20240109	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	50	2	0.19	1043315850	39267	64.38	26650	26900	26200	34450	18550	26500	26569.84	1.14	0	-4069	27266	26882	26616	26232	25966	26750	26100	45	7950	500	19610	50	1	8937846	2373	-93.49	5.71	12	0.44	-284.00	4649.00	37150	20230413	-28.53	18560	20231023	43.05	27500	-3.45	20240102	25450	4.32	20240105	37150	-28.53	20230413	18560	43.05	20231023	3.28	N	388720	500	44 억		101716	N	N	74	N	00	N
71	20240109	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	50	2	0.19	1015701400	38227	62.68	26650	26900	26200	34450	18550	26500	26570.26	1.14	0	-4033	27266	26882	26616	26232	25966	26750	26100	45	7950	500	19610	50	1	8937846	2373	-93.49	5.71	12	0.43	-284.00	4649.00	37150	20230413	-28.53	18560	20231023	43.05	27500	-3.45	20240102	25450	4.32	20240105	37150	-28.53	20230413	18560	43.05	20231023	3.28	N	388720	500	44 억		101716	N	N	74	N	00	N
72	20240109	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	0	3	0.00	956091850	35979	58.99	26650	26900	26200	34450	18550	26500	26573.61	1.14	0	-4290	27266	26882	26616	26232	25966	26750	26100	45	7950	500	19610	50	1	8937846	2369	-93.31	5.70	12	0.40	-284.00	4649.00	37150	20230413	-28.67	18560	20231023	42.78	27500	-3.64	20240102	25450	4.13	20240105	37150	-28.67	20230413	18560	42.78	20231023	3.28	N	388720	500	44 억		101716	N	N	74	N	00	N
73	20240109	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	100	2	0.38	655230150	24692	40.48	26650	26800	26200	34450	18550	26500	26536.13	1.14	0	-3405	27266	26882	26616	26232	25966	26750	26100	45	7950	500	19610	50	1	8937846	2377	-93.66	5.72	12	0.28	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	27500	-3.27	20240102	25450	4.52	20240105	37150	-28.40	20230413	18560	43.32	20231023	3.28	N	388720	500	44 억		101716	N	N	74	N	00	N
74	20240109	121203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	-100	5	-0.38	583372650	21981	36.04	26650	26800	26200	34450	18550	26500	26539.86	1.14	0	-3176	27266	26882	26616	26232	25966	26750	26100	45	7950	500	19610	50	1	8937846	2360	-92.96	5.68	12	0.25	-284.00	4649.00	37150	20230413	-28.94	18560	20231023	42.24	27500	-4.00	20240102	25450	3.73	20240105	37150	-28.94	20230413	18560	42.24	20231023	3.28	N	388720	500	44 억		101716	N	N	74	N	00	N
75	20240109	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	200	2	0.75	466997800	17608	28.87	26650	26800	26200	34450	18550	26500	26521.91	1.14	0	-3736	27266	26882	26616	26232	25966	26750	26100	45	7950	500	19610	50	1	8937846	2386	-94.01	5.74	12	0.20	-284.00	4649.00	37150	20230413	-28.13	18560	20231023	43.86	27500	-2.91	20240102	25450	4.91	20240105	37150	-28.13	20230413	18560	43.86	20231023	3.28	N	388720	500	44 억		101716	N	N	74	N	00	N
76	20240109	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	-100	5	-0.38	267018800	10074	16.52	26650	26800	26400	34450	18550	26500	26505.74	1.14	0	-3958	27266	26882	26616	26232	25966	26750	26100	45	7950	500	19610	50	1	8937846	2360	-92.96	5.68	12	0.11	-284.00	4649.00	37150	20230413	-28.94	18560	20231023	42.24	27500	-4.00	20240102	25450	3.73	20240105	37150	-28.94	20230413	18560	42.24	20231023	3.28	N	388720	500	44 억		101716	N	N	74	N	00	N
77	20240109	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	250	2	0.94	35864650	1346	2.21	26650	26800	26550	34450	18550	26500	26645.36	1.14	0	-634	27266	26882	26616	26232	25966	26750	26100	45	7950	500	19610	50	1	8937846	2391	-94.19	5.75	12	0.02	-284.00	4649.00	37150	20230413	-27.99	18560	20231023	44.13	27500	-2.73	20240102	25450	5.11	20240105	37150	-27.99	20230413	18560	44.13	20231023	3.28	N	388720	500	44 억		101716	N	N	74	N	00	N
78	20240108	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-150	5	-0.56	1629996300	60963	105.58	26650	27000	26350	34600	18700	26650	26737.59	1.25	0	-10134	27516	27082	26266	25832	25016	27300	26050	45	7950	500	19720	50	1	8937846	2369	-93.31	5.70	12	0.68	-284.00	4649.00	37150	20230413	-28.67	18560	20231023	42.78	27500	-3.64	20240102	25450	4.13	20240105	37150	-28.67	20230413	18560	42.78	20231023	3.33	N	388720	500	44 억		111898	N	N	74	N	00	N
79	20240108	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-150	5	-0.56	1576274950	58936	102.07	26650	27000	26350	34600	18700	26650	26745.54	1.25	0	-9486	27516	27082	26266	25832	25016	27300	26050	45	7950	500	19720	50	1	8937846	2369	-93.31	5.70	12	0.66	-284.00	4649.00	37150	20230413	-28.67	18560	20231023	42.78	27500	-3.64	20240102	25450	4.13	20240105	37150	-28.67	20230413	18560	42.78	20231023	3.33	N	388720	500	44 억		111898	N	N	14	N	00	N
80	20240108	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	0	3	0.00	1482453650	55400	95.95	26650	27000	26350	34600	18700	26650	26759.09	1.25	0	-8667	27516	27082	26266	25832	25016	27300	26050	45	7950	500	19720	50	1	8937846	2382	-93.84	5.73	12	0.62	-284.00	4649.00	37150	20230413	-28.26	18560	20231023	43.59	27500	-3.09	20240102	25450	4.72	20240105	37150	-28.26	20230413	18560	43.59	20231023	3.33	N	388720	500	44 억		111898	N	N	14	N	00	N
81	20240108	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	0	3	0.00	1384560600	51720	89.58	26650	27000	26350	34600	18700	26650	26770.31	1.25	0	-7816	27516	27082	26266	25832	25016	27300	26050	45	7950	500	19720	50	1	8937846	2382	-93.84	5.73	12	0.58	-284.00	4649.00	37150	20230413	-28.26	18560	20231023	43.59	27500	-3.09	20240102	25450	4.72	20240105	37150	-28.26	20230413	18560	43.59	20231023	3.33	N	388720	500	44 억		111898	N	N	14	N	00	N
82	20240108	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	-50	5	-0.19	1269054000	47389	82.07	26650	27000	26350	34600	18700	26650	26779.51	1.25	0	-6506	27516	27082	26266	25832	25016	27300	26050	45	7950	500	19720	50	1	8937846	2377	-93.66	5.72	12	0.53	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	27500	-3.27	20240102	25450	4.52	20240105	37150	-28.40	20230413	18560	43.32	20231023	3.33	N	388720	500	44 억		111898	N	N	14	N	00	N
83	20240108	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	0	3	0.00	1163530150	43429	75.22	26650	27000	26350	34600	18700	26650	26791.55	1.25	0	-3820	27516	27082	26266	25832	25016	27300	26050	45	7950	500	19720	50	1	8937846	2382	-93.84	5.73	12	0.49	-284.00	4649.00	37150	20230413	-28.26	18560	20231023	43.59	27500	-3.09	20240102	25450	4.72	20240105	37150	-28.26	20230413	18560	43.59	20231023	3.33	N	388720	500	44 억		111898	N	N	14	N	00	N
84	20240108	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	250	2	0.94	902455400	33674	58.32	26650	27000	26350	34600	18700	26650	26799.77	1.25	0	-306	27516	27082	26266	25832	25016	27300	26050	45	7950	500	19720	50	1	8937846	2404	-94.72	5.79	12	0.38	-284.00	4649.00	37150	20230413	-27.59	18560	20231023	44.94	27500	-2.18	20240102	25450	5.70	20240105	37150	-27.59	20230413	18560	44.94	20231023	3.33	N	388720	500	44 억		111898	N	N	14	N	00	N
85	20240108	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	250	2	0.94	176110900	6597	11.43	26650	26950	26350	34600	18700	26650	26695.60	1.25	0	-769	27516	27082	26266	25832	25016	27300	26050	45	7950	500	19720	50	1	8937846	2404	-94.72	5.79	12	0.07	-284.00	4649.00	37150	20230413	-27.59	18560	20231023	44.94	27500	-2.18	20240102	25450	5.70	20240105	37150	-27.59	20230413	18560	44.94	20231023	3.33	N	388720	500	44 억		111898	N	N	14	N	00	N
86	20240105	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	600	2	2.30	1493431250	57377	104.33	26050	26700	25450	33850	18250	26050	26026.14	1.27	0	-1208	26850	26450	26000	25600	25150	26650	25800	45	7800	500	19270	50	1	8937846	2382	-93.84	5.73	12	0.64	-284.00	4649.00	37150	20230413	-28.26	18560	20231023	43.59	27500	-3.09	20240102	25450	4.72	20240105	37150	-28.26	20230413	18560	43.59	20231023	3.24	N	388720	500	44 억		113106	N	N	14	N	00	N
87	20240105	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	550	2	2.11	1392873250	53599	97.46	26050	26700	25450	33850	18250	26050	25986.92	1.27	0	-1040	26850	26450	26000	25600	25150	26650	25800	45	7800	500	19270	50	1	8937846	2377	-93.66	5.72	12	0.60	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	27500	-3.27	20240102	25450	4.52	20240105	37150	-28.40	20230413	18560	43.32	20231023	3.24	N	388720	500	44 억		113106	N	N	0	N	00	N
88	20240105	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	50	2	0.19	953360500	36918	67.13	26050	26250	25450	33850	18250	26050	25823.69	1.27	0	-9349	26850	26450	26000	25600	25150	26650	25800	45	7800	500	19270	50	1	8937846	2333	-91.90	5.61	12	0.41	-284.00	4649.00	37150	20230413	-29.74	18560	20231023	40.62	27500	-5.09	20240102	25450	2.55	20240105	37150	-29.74	20230413	18560	40.62	20231023	3.24	N	388720	500	44 억		113106	N	N	0	N	00	N
89	20240105	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	-100	5	-0.38	757703450	29421	53.49	26050	26250	25450	33850	18250	26050	25753.76	1.27	0	-7027	26850	26450	26000	25600	25150	26650	25800	45	7800	500	19270	50	1	8937846	2319	-91.37	5.58	12	0.33	-284.00	4649.00	37150	20230413	-30.15	18560	20231023	39.82	27500	-5.64	20240102	25450	1.96	20240105	37150	-30.15	20230413	18560	39.82	20231023	3.24	N	388720	500	44 억		113106	N	N	0	N	00	N
90	20240105	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	-400	5	-1.54	588909450	22889	41.62	26050	26250	25450	33850	18250	26050	25728.83	1.27	0	-2654	26850	26450	26000	25600	25150	26650	25800	45	7800	500	19270	50	1	8937846	2293	-90.32	5.52	12	0.26	-284.00	4649.00	37150	20230413	-30.96	18560	20231023	38.20	27500	-6.73	20240102	25450	0.79	20240105	37150	-30.96	20230413	18560	38.20	20231023	3.24	N	388720	500	44 억		113106	N	N	0	N	00	N
91	20240105	111148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-450	5	-1.73	488662050	18966	34.48	26050	26250	25550	33850	18250	26050	25765.06	1.27	0	-3268	26850	26450	26000	25600	25150	26650	25800	45	7800	500	19270	50	1	8937846	2288	-90.14	5.51	12	0.21	-284.00	4649.00	37150	20230413	-31.09	18560	20231023	37.93	27500	-6.91	20240102	25550	0.20	20240105	37150	-31.09	20230413	18560	37.93	20231023	3.24	N	388720	500	44 억		113106	N	N	0	N	00	N
92	20240105	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-150	5	-0.58	289658950	11217	20.40	26050	26250	25550	33850	18250	26050	25823.07	1.27	0	-1849	26850	26450	26000	25600	25150	26650	25800	45	7800	500	19270	50	1	8937846	2315	-91.20	5.57	12	0.13	-284.00	4649.00	37150	20230413	-30.28	18560	20231023	39.55	27500	-5.82	20240102	25550	1.37	20240105	37150	-30.28	20230413	18560	39.55	20231023	3.24	N	388720	500	44 억		113106	N	N	0	N	00	N
93	20240105	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	-400	5	-1.54	78646750	3045	5.54	26050	26050	25650	33850	18250	26050	25827.65	1.27	0	-1802	26850	26450	26000	25600	25150	26650	25800	45	7800	500	19270	50	1	8937846	2293	-90.32	5.52	12	0.03	-284.00	4649.00	37150	20230413	-30.96	18560	20231023	38.20	27500	-6.73	20240102	25550	0.39	20240104	37150	-30.96	20230413	18560	38.20	20231023	3.24	N	388720	500	44 억		113106	N	N	0	N	00	N
94	20240104	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	100	2	0.39	1422333350	54694	48.90	25900	26400	25550	33700	18200	25950	26005.12	1.22	0	4227	27850	26900	26350	25400	24850	26625	25125	45	7750	500	19200	50	1	8937846	2328	-91.73	5.60	12	0.61	-284.00	4649.00	37150	20230413	-29.88	18560	20231023	40.36	27500	-5.27	20240102	25550	1.96	20240104	37150	-29.88	20230413	18560	40.36	20231023	3.06	N	388720	500	44 억		108878	N	N	36	N	00	N
95	20240104	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	0	3	0.00	1369738350	52673	47.09	25900	26400	25550	33700	18200	25950	26004.56	1.22	0	4050	27850	26900	26350	25400	24850	26625	25125	45	7750	500	19200	50	1	8937846	2319	-91.37	5.58	12	0.59	-284.00	4649.00	37150	20230413	-30.15	18560	20231023	39.82	27500	-5.64	20240102	25550	1.57	20240104	37150	-30.15	20230413	18560	39.82	20231023	3.06	N	388720	500	44 억		108878	N	N	36	N	00	N
96	20240104	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	50	2	0.19	1223282750	47032	42.05	25900	26400	25550	33700	18200	25950	26009.58	1.22	0	7937	27850	26900	26350	25400	24850	26625	25125	45	7750	500	19200	50	1	8937846	2324	-91.55	5.59	12	0.53	-284.00	4649.00	37150	20230413	-30.01	18560	20231023	40.09	27500	-5.45	20240102	25550	1.76	20240104	37150	-30.01	20230413	18560	40.09	20231023	3.06	N	388720	500	44 억		108878	N	N	36	N	00	N
97	20240104	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-50	5	-0.19	1095027500	42085	37.63	25900	26400	25550	33700	18200	25950	26019.42	1.22	0	8500	27850	26900	26350	25400	24850	26625	25125	45	7750	500	19200	50	1	8937846	2315	-91.20	5.57	12	0.47	-284.00	4649.00	37150	20230413	-30.28	18560	20231023	39.55	27500	-5.82	20240102	25550	1.37	20240104	37150	-30.28	20230413	18560	39.55	20231023	3.06	N	388720	500	44 억		108878	N	N	36	N	00	N
98	20240104	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-100	5	-0.39	1034978150	39763	35.55	25900	26400	25550	33700	18200	25950	26028.67	1.22	0	8212	27850	26900	26350	25400	24850	26625	25125	45	7750	500	19200	50	1	8937846	2310	-91.02	5.56	12	0.44	-284.00	4649.00	37150	20230413	-30.42	18560	20231023	39.28	27500	-6.00	20240102	25550	1.17	20240104	37150	-30.42	20230413	18560	39.28	20231023	3.06	N	388720	500	44 억		108878	N	N	36	N	00	N
99	20240104	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-100	5	-0.39	807369850	30929	27.65	25900	26400	25550	33700	18200	25950	26103.98	1.22	0	3246	27850	26900	26350	25400	24850	26625	25125	45	7750	500	19200	50	1	8937846	2310	-91.02	5.56	12	0.35	-284.00	4649.00	37150	20230413	-30.42	18560	20231023	39.28	27500	-6.00	20240102	25550	1.17	20240104	37150	-30.42	20230413	18560	39.28	20231023	3.06	N	388720	500	44 억		108878	N	N	36	N	00	N
100	20240104	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	0	3	0.00	612410500	23421	20.94	25900	26400	25550	33700	18200	25950	26147.92	1.22	0	1934	27850	26900	26350	25400	24850	26625	25125	45	7750	500	19200	50	1	8937846	2319	-91.37	5.58	12	0.26	-284.00	4649.00	37150	20230413	-30.15	18560	20231023	39.82	27500	-5.64	20240102	25550	1.57	20240104	37150	-30.15	20230413	18560	39.82	20231023	3.06	N	388720	500	44 억		108878	N	N	36	N	00	N
101	20240104	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	450	2	1.73	360825550	13787	12.33	25900	26400	25550	33700	18200	25950	26171.43	1.22	0	3074	27850	26900	26350	25400	24850	26625	25125	45	7750	500	19200	50	1	8937846	2360	-92.96	5.68	12	0.15	-284.00	4649.00	37150	20230413	-28.94	18560	20231023	42.24	27500	-4.00	20240102	25550	3.33	20240104	37150	-28.94	20230413	18560	42.24	20231023	3.06	N	388720	500	44 억		108878	N	N	36	N	00	N
102	20240103	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	-1500	5	-5.46	2924134250	111058	69.14	27200	27300	25800	35650	19250	27450	26329.96	1.42	0	-17998	28350	27900	27050	26600	25750	28125	26825	45	8200	500	20310	50	1	8937846	2319	-91.37	5.58	12	1.24	-284.00	4649.00	37150	20230413	-30.15	18560	20231023	39.82	27500	-5.64	20240102	25800	0.58	20240103	37150	-30.15	20230413	18560	39.82	20231023	3.08	N	388720	500	44 억		126677	N	N	36	N	00	N
103	20240103	151140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-1450	5	-5.28	2776540400	105375	65.60	27200	27300	25800	35650	19250	27450	26349.14	1.42	0	-16106	28350	27900	27050	26600	25750	28125	26825	45	8200	500	20310	50	1	8937846	2324	-91.55	5.59	12	1.18	-284.00	4649.00	37150	20230413	-30.01	18560	20231023	40.09	27500	-5.45	20240102	25800	0.78	20240103	37150	-30.01	20230413	18560	40.09	20231023	3.08	N	388720	500	44 억		126677	N	N	66	N	00	N
104	20240103	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-1450	5	-5.28	2346791750	88781	55.27	27200	27300	25800	35650	19250	27450	26433.49	1.42	0	-14966	28350	27900	27050	26600	25750	28125	26825	45	8200	500	20310	50	1	8937846	2324	-91.55	5.59	12	0.99	-284.00	4649.00	37150	20230413	-30.01	18560	20231023	40.09	27500	-5.45	20240102	25800	0.78	20240103	37150	-30.01	20230413	18560	40.09	20231023	3.08	N	388720	500	44 억		126677	N	N	66	N	00	N
105	20240103	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-1300	5	-4.74	1877106300	70700	44.02	27200	27300	25800	35650	19250	27450	26550.30	1.42	0	-4685	28350	27900	27050	26600	25750	28125	26825	45	8200	500	20310	50	1	8937846	2337	-92.08	5.62	12	0.79	-284.00	4649.00	37150	20230413	-29.61	18560	20231023	40.89	27500	-4.91	20240102	25800	1.36	20240103	37150	-29.61	20230413	18560	40.89	20231023	3.08	N	388720	500	44 억		126677	N	N	66	N	00	N
106	20240103	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	-1400	5	-5.10	1608203750	60374	37.59	27200	27300	26000	35650	19250	27450	26637.36	1.42	0	-3965	28350	27900	27050	26600	25750	28125	26825	45	8200	500	20310	50	1	8937846	2328	-91.73	5.60	12	0.68	-284.00	4649.00	37150	20230413	-29.88	18560	20231023	40.36	27500	-5.27	20240102	26000	0.19	20240103	37150	-29.88	20230413	18560	40.36	20231023	3.08	N	388720	500	44 억		126677	N	N	66	N	00	N
107	20240103	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	-1000	5	-3.64	1317567300	49297	30.69	27200	27300	26300	35650	19250	27450	26727.13	1.42	0	1409	28350	27900	27050	26600	25750	28125	26825	45	8200	500	20310	50	1	8937846	2364	-93.13	5.69	12	0.55	-284.00	4649.00	37150	20230413	-28.80	18560	20231023	42.51	27500	-3.82	20240102	26200	0.95	20240102	37150	-28.80	20230413	18560	42.51	20231023	3.08	N	388720	500	44 억		126677	N	N	66	N	00	N
108	20240103	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	-1050	5	-3.83	1112545100	41539	25.86	27200	27300	26400	35650	19250	27450	26783.15	1.42	0	1399	28350	27900	27050	26600	25750	28125	26825	45	8200	500	20310	50	1	8937846	2360	-92.96	5.68	12	0.46	-284.00	4649.00	37150	20230413	-28.94	18560	20231023	42.24	27500	-4.00	20240102	26200	0.76	20240102	37150	-28.94	20230413	18560	42.24	20231023	3.08	N	388720	500	44 억		126677	N	N	66	N	00	N
109	20240103	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26950	-500	5	-1.82	340493450	12615	7.85	27200	27300	26650	35650	19250	27450	26991.16	1.42	0	2054	28350	27900	27050	26600	25750	28125	26825	45	8200	500	20310	50	1	8937846	2409	-94.89	5.80	12	0.14	-284.00	4649.00	37150	20230413	-27.46	18560	20231023	45.20	27500	-2.00	20240102	26200	2.86	20240102	37150	-27.46	20230413	18560	45.20	20231023	3.08	N	388720	500	44 억		126677	N	N	66	N	00	N
110	20240102	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	850	2	3.20	4245083950	157094	170.74	26600	27500	26200	34550	18650	26600	27021.82	1.35	0	5607	27166	26882	26316	26032	25466	27025	26175	45	7950	500	19680	50	1	8937846	2453	-96.65	5.90	12	1.76	-284.00	4649.00	37150	20230413	-26.11	18560	20231023	47.90	27500	-0.18	20240102	26200	4.77	20240102	37150	-26.11	20230413	18560	47.90	20231023	3.08	N	388720	500	44 억		121057	N	N	66	N	00	N
111	20240102	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	800	2	3.01	3769058700	139748	151.89	26600	27500	26200	34550	18650	26600	26970.40	1.35	0	7583	27166	26882	26316	26032	25466	27025	26175	45	7950	500	19680	50	1	8937846	2449	-96.48	5.89	12	1.56	-284.00	4649.00	37150	20230413	-26.24	18560	20231023	47.63	27500	-0.36	20240102	26200	4.58	20240102	37150	-26.24	20230413	18560	47.63	20231023	3.08	N	388720	500	44 억		121057	N	N	4	N	00	N
112	20240102	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	500	2	1.88	3382941600	125568	136.48	26600	27500	26200	34550	18650	26600	26941.12	1.35	0	9373	27166	26882	26316	26032	25466	27025	26175	45	7950	500	19680	50	1	8937846	2422	-95.42	5.83	12	1.40	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	27500	-1.45	20240102	26200	3.44	20240102	37150	-27.05	20230413	18560	46.01	20231023	3.08	N	388720	500	44 억		121057	N	N	4	N	00	N
113	20240102	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	400	2	1.50	2188196900	81749	88.85	26600	27150	26200	34550	18650	26600	26767.26	1.35	0	267	27166	26882	26316	26032	25466	27025	26175	45	7950	500	19680	50	1	8937846	2413	-95.07	5.81	12	0.91	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	27150	-0.55	20240102	26200	3.05	20240102	37150	-27.32	20230413	18560	45.47	20231023	3.08	N	388720	500	44 억		121057	N	N	4	N	00	N
114	20240102	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	300	2	1.13	1737587100	65092	70.75	26600	27050	26200	34550	18650	26600	26694.33	1.35	0	1102	27166	26882	26316	26032	25466	27025	26175	45	7950	500	19680	50	1	8937846	2404	-94.72	5.79	12	0.73	-284.00	4649.00	37150	20230413	-27.59	18560	20231023	44.94	27050	-0.55	20240102	26200	2.67	20240102	37150	-27.59	20230413	18560	44.94	20231023	3.08	N	388720	500	44 억		121057	N	N	4	N	00	N
115	20240102	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	50	2	0.19	1206710350	45360	49.30	26600	26900	26200	34550	18650	26600	26602.96	1.35	0	312	27166	26882	26316	26032	25466	27025	26175	45	7950	500	19680	50	1	8937846	2382	-93.84	5.73	12	0.51	-284.00	4649.00	37150	20230413	-28.26	18560	20231023	43.59	26900	-0.93	20240102	26200	1.72	20240102	37150	-28.26	20230413	18560	43.59	20231023	3.08	N	388720	500	44 억		121057	N	N	4	N	00	N
116	20240102	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-100	5	-0.38	281341850	10570	11.49	26600	26800	26450	34550	18650	26600	26617.02	1.35	0	-2219	27166	26882	26316	26032	25466	27025	26175	45	7950	500	19680	50	1	8937846	2369	-93.31	5.70	12	0.12	-284.00	4649.00	37150	20230413	-28.67	18560	20231023	42.78	26800	-1.12	20240102	26450	0.19	20240102	37150	-28.67	20230413	18560	42.78	20231023	3.08	N	388720	500	44 억		121057	N	N	4	N	00	N
117	20240102	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	0	3	0.00	0	0	0.00	0	0	0	34550	18650	26600	0.00	1.35	0	0	27166	26882	26316	26032	25466	27025	26175	45	7950	500	19680	50	1	8937846	2377	-93.66	5.72	12	0.00	-284.00	4649.00	37150	20230413	-28.40	18560	20231023	43.32	0	0.00	0	0	0.00	0	37150	-28.40	20230413	18560	43.32	20231023	3.08	N	388720	500	44 억		121057	N	N	4	N	00	N