KissMeData/144960/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	120853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-10	5	-0.20	394660570	77349	44.87	5150	5160	5000	6630	3570	5100	5102.35	4.72	0	18562	5233	5166	5083	5016	4933	5200	5050	44	1530	100	3570	10	1	43692624	2224	8.70	0.93	12	0.18	585.00	5482.00	7490	20230706	-32.04	3930	20230117	29.52	5190	-1.93	20240102	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	2.05	N	144960	100	43 억		2061339	N	N	0	N	00	N
3	20240123	110850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	30	2	0.59	375037930	73509	42.64	5150	5160	5000	6630	3570	5100	5101.95	4.72	0	17121	5233	5166	5083	5016	4933	5200	5050	44	1530	100	3570	10	1	43692624	2241	8.77	0.94	12	0.17	585.00	5482.00	7490	20230706	-31.51	3930	20230117	30.53	5190	-1.16	20240102	4805	6.76	20240118	7490	-31.51	20230706	4100	25.12	20230316	2.05	N	144960	100	43 억		2061339	N	N	0	N	00	N
4	20240123	100850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	0	3	0.00	214588680	42223	24.49	5150	5150	5000	6630	3570	5100	5082.06	4.72	0	871	5233	5166	5083	5016	4933	5200	5050	44	1530	100	3570	10	1	43692624	2228	8.72	0.93	12	0.10	585.00	5482.00	7490	20230706	-31.91	3930	20230117	29.77	5190	-1.73	20240102	4805	6.14	20240118	7490	-31.91	20230706	4100	24.39	20230316	2.05	N	144960	100	43 억		2061339	N	N	0	N	00	N
5	20240123	090850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-30	5	-0.59	25486460	5009	2.91	5150	5150	5000	6630	3570	5100	5086.81	4.72	0	-2955	5233	5166	5083	5016	4933	5200	5050	44	1530	100	3570	10	1	43692624	2215	8.67	0.92	12	0.01	585.00	5482.00	7490	20230706	-32.31	3930	20230117	29.01	5190	-2.31	20240102	4805	5.52	20240118	7490	-32.31	20230706	4100	23.66	20230316	2.05	N	144960	100	43 억		2061339	N	N	0	N	00	N
6	20240119	160844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	90	2	1.83	849333160	168630	301.90	4970	5100	4920	6380	3440	4910	5036.67	4.46	0	66644	5053	4981	4893	4821	4733	5017	4857	44	1470	100	3430	10	1	43692624	2185	8.55	0.91	12	0.39	585.00	5482.00	7490	20230706	-33.24	3810	20230113	31.23	5190	-3.66	20240102	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	1.95	N	144960	100	43 억		1947881	N	N	0	N	00	N
7	20240119	150847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	85	2	1.73	833072965	165376	296.08	4970	5100	4920	6380	3440	4910	5037.45	4.46	0	66288	5053	4981	4893	4821	4733	5017	4857	44	1470	100	3430	5	1	43692624	2182	8.54	0.91	12	0.38	585.00	5482.00	7490	20230706	-33.31	3810	20230113	31.10	5190	-3.76	20240102	4805	3.95	20240118	7490	-33.31	20230706	4100	21.83	20230316	1.95	N	144960	100	43 억		1947881	N	N	0	N	00	N
8	20240119	140845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	100	2	2.04	681882545	135114	241.90	4970	5100	4920	6380	3440	4910	5046.72	4.46	0	58801	5053	4981	4893	4821	4733	5017	4857	44	1470	100	3430	10	1	43692624	2189	8.56	0.91	12	0.31	585.00	5482.00	7490	20230706	-33.11	3810	20230113	31.50	5190	-3.47	20240102	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	1.95	N	144960	100	43 억		1947881	N	N	0	N	00	N
9	20240119	130845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	100	2	2.04	645437255	127839	228.87	4970	5100	4920	6380	3440	4910	5048.83	4.46	0	56430	5053	4981	4893	4821	4733	5017	4857	44	1470	100	3430	10	1	43692624	2189	8.56	0.91	12	0.29	585.00	5482.00	7490	20230706	-33.11	3810	20230113	31.50	5190	-3.47	20240102	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	1.95	N	144960	100	43 억		1947881	N	N	0	N	00	N
10	20240119	120849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	150	2	3.05	571191135	113095	202.48	4970	5100	4920	6380	3440	4910	5050.54	4.46	0	53172	5053	4981	4893	4821	4733	5017	4857	44	1470	100	3430	10	1	43692624	2211	8.65	0.92	12	0.26	585.00	5482.00	7490	20230706	-32.44	3810	20230113	32.81	5190	-2.50	20240102	4805	5.31	20240118	7490	-32.44	20230706	4100	23.41	20230316	1.95	N	144960	100	43 억		1947881	N	N	0	N	00	N
11	20240119	110848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	130	2	2.65	317964515	63199	113.15	4970	5100	4920	6380	3440	4910	5031.16	4.46	0	24475	5053	4981	4893	4821	4733	5017	4857	44	1470	100	3430	10	1	43692624	2202	8.62	0.92	12	0.14	585.00	5482.00	7490	20230706	-32.71	3810	20230113	32.28	5190	-2.89	20240102	4805	4.89	20240118	7490	-32.71	20230706	4100	22.93	20230316	1.95	N	144960	100	43 억		1947881	N	N	0	N	00	N
12	20240119	100852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	150	2	3.05	272115845	54110	96.87	4970	5100	4920	6380	3440	4910	5028.94	4.46	0	21322	5053	4981	4893	4821	4733	5017	4857	44	1470	100	3430	10	1	43692624	2211	8.65	0.92	12	0.12	585.00	5482.00	7490	20230706	-32.44	3810	20230113	32.81	5190	-2.50	20240102	4805	5.31	20240118	7490	-32.44	20230706	4100	23.41	20230316	1.95	N	144960	100	43 억		1947881	N	N	0	N	00	N
13	20240119	090846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	60	2	1.22	20505985	4134	7.40	4970	4970	4920	6380	3440	4910	4960.33	4.46	0	-319	5053	4981	4893	4821	4733	5017	4857	44	1470	100	3430	5	1	43692624	2172	8.50	0.91	12	0.01	585.00	5482.00	7490	20230706	-33.64	3810	20230113	30.45	5190	-4.24	20240102	4805	3.43	20240118	7490	-33.64	20230706	4100	21.22	20230316	1.95	N	144960	100	43 억		1947881	N	N	0	N	00	N
14	20240118	160843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	90	2	1.87	272815570	55833	52.09	4810	4965	4805	6260	3375	4820	4886.28	4.45	0	2957	5010	4915	4865	4770	4720	4890	4745	44	1440	100	3370	5	1	43692624	2145	8.39	0.90	12	0.13	585.00	5482.00	7490	20230706	-34.45	3795	20230112	29.38	5190	-5.39	20240102	4805	2.19	20240118	7490	-34.45	20230706	4100	19.76	20230316	1.92	N	144960	100	43 억		1944924	N	N	0	N	00	N
15	20240118	150845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	100	2	2.07	263145190	53864	50.25	4810	4965	4805	6260	3375	4820	4885.36	4.45	0	2436	5010	4915	4865	4770	4720	4890	4745	44	1440	100	3370	5	1	43692624	2150	8.41	0.90	12	0.12	585.00	5482.00	7490	20230706	-34.31	3795	20230112	29.64	5190	-5.20	20240102	4805	2.39	20240118	7490	-34.31	20230706	4100	20.00	20230316	1.92	N	144960	100	43 억		1944924	N	N	0	N	00	N
16	20240118	140845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	50	2	1.04	208727965	42753	39.89	4810	4965	4805	6260	3375	4820	4882.18	4.45	0	-826	5010	4915	4865	4770	4720	4890	4745	44	1440	100	3370	5	1	43692624	2128	8.32	0.89	12	0.10	585.00	5482.00	7490	20230706	-34.98	3795	20230112	28.33	5190	-6.17	20240102	4805	1.35	20240118	7490	-34.98	20230706	4100	18.78	20230316	1.92	N	144960	100	43 억		1944924	N	N	0	N	00	N
17	20240118	130842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	90	2	1.87	158473180	32478	30.30	4810	4965	4805	6260	3375	4820	4879.40	4.45	0	1598	5010	4915	4865	4770	4720	4890	4745	44	1440	100	3370	5	1	43692624	2145	8.39	0.90	12	0.07	585.00	5482.00	7490	20230706	-34.45	3795	20230112	29.38	5190	-5.39	20240102	4805	2.19	20240118	7490	-34.45	20230706	4100	19.76	20230316	1.92	N	144960	100	43 억		1944924	N	N	0	N	00	N
18	20240118	120846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	95	2	1.97	137430395	28188	26.30	4810	4965	4805	6260	3375	4820	4875.49	4.45	0	1463	5010	4915	4865	4770	4720	4890	4745	44	1440	100	3370	5	1	43692624	2147	8.40	0.90	12	0.06	585.00	5482.00	7490	20230706	-34.38	3795	20230112	29.51	5190	-5.30	20240102	4805	2.29	20240118	7490	-34.38	20230706	4100	19.88	20230316	1.92	N	144960	100	43 억		1944924	N	N	0	N	00	N
19	20240118	110846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	95	2	1.97	104813030	21581	20.13	4810	4920	4805	6260	3375	4820	4856.73	4.45	0	2495	5010	4915	4865	4770	4720	4890	4745	44	1440	100	3370	5	1	43692624	2147	8.40	0.90	12	0.05	585.00	5482.00	7490	20230706	-34.38	3795	20230112	29.51	5190	-5.30	20240102	4805	2.29	20240118	7490	-34.38	20230706	4100	19.88	20230316	1.92	N	144960	100	43 억		1944924	N	N	0	N	00	N
20	20240118	100842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	70	2	1.45	85232645	17579	16.40	4810	4890	4805	6260	3375	4820	4848.55	4.45	0	2351	5010	4915	4865	4770	4720	4890	4745	44	1440	100	3370	5	1	43692624	2137	8.36	0.89	12	0.04	585.00	5482.00	7490	20230706	-34.71	3795	20230112	28.85	5190	-5.78	20240102	4805	1.77	20240118	7490	-34.71	20230706	4100	19.27	20230316	1.92	N	144960	100	43 억		1944924	N	N	0	N	00	N
21	20240118	090843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	15	2	0.31	11892565	2470	2.30	4810	4875	4805	6260	3375	4820	4814.80	4.45	0	-631	5010	4915	4865	4770	4720	4890	4745	44	1440	100	3370	5	1	43692624	2113	8.26	0.88	12	0.01	585.00	5482.00	7490	20230706	-35.45	3795	20230112	27.40	5190	-6.84	20240102	4805	0.62	20240118	7490	-35.45	20230706	4100	17.93	20230316	1.92	N	144960	100	43 억		1944924	N	N	0	N	00	N
22	20240117	160841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	-130	5	-2.63	515310110	106113	146.91	4945	4960	4815	6430	3465	4950	4856.24	4.50	0	-13812	5076	5012	4966	4902	4856	4990	4880	44	1480	100	3460	5	1	43692624	2106	8.24	0.88	12	0.24	585.00	5482.00	7490	20230706	-35.65	3750	20230111	28.53	5190	-7.13	20240102	4815	0.10	20240117	7490	-35.65	20230706	3930	22.65	20230117	1.87	N	144960	100	43 억		1965333	N	N	0	N	00	N
23	20240117	150844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	-110	5	-2.22	485587720	99947	138.37	4945	4960	4815	6430	3465	4950	4858.45	4.50	0	-12735	5076	5012	4966	4902	4856	4990	4880	44	1480	100	3460	5	1	43692624	2115	8.27	0.88	12	0.23	585.00	5482.00	7490	20230706	-35.38	3750	20230111	29.07	5190	-6.74	20240102	4815	0.52	20240117	7490	-35.38	20230706	3930	23.16	20230117	1.87	N	144960	100	43 억		1965333	N	N	0	N	00	N
24	20240117	140841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	-95	5	-1.92	440196090	90551	125.36	4945	4960	4815	6430	3465	4950	4861.31	4.50	0	-9621	5076	5012	4966	4902	4856	4990	4880	44	1480	100	3460	5	1	43692624	2121	8.30	0.89	12	0.21	585.00	5482.00	7490	20230706	-35.18	3750	20230111	29.47	5190	-6.45	20240102	4815	0.83	20240117	7490	-35.18	20230706	3930	23.54	20230117	1.87	N	144960	100	43 억		1965333	N	N	0	N	00	N
25	20240117	130841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	-100	5	-2.02	415410270	85427	118.27	4945	4960	4815	6430	3465	4950	4862.75	4.50	0	-8929	5076	5012	4966	4902	4856	4990	4880	44	1480	100	3460	5	1	43692624	2119	8.29	0.88	12	0.20	585.00	5482.00	7490	20230706	-35.25	3750	20230111	29.33	5190	-6.55	20240102	4815	0.73	20240117	7490	-35.25	20230706	3930	23.41	20230117	1.87	N	144960	100	43 억		1965333	N	N	0	N	00	N
26	20240117	120843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	-85	5	-1.72	320972665	65891	91.22	4945	4960	4830	6430	3465	4950	4871.27	4.50	0	-6756	5076	5012	4966	4902	4856	4990	4880	44	1480	100	3460	5	1	43692624	2126	8.32	0.89	12	0.15	585.00	5482.00	7490	20230706	-35.05	3750	20230111	29.73	5190	-6.26	20240102	4830	0.72	20240117	7490	-35.05	20230706	3930	23.79	20230117	1.87	N	144960	100	43 억		1965333	N	N	0	N	00	N
27	20240117	110844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	-85	5	-1.72	175343605	35869	49.66	4945	4960	4855	6430	3465	4950	4888.44	4.50	0	-8513	5076	5012	4966	4902	4856	4990	4880	44	1480	100	3460	5	1	43692624	2126	8.32	0.89	12	0.08	585.00	5482.00	7490	20230706	-35.05	3750	20230111	29.73	5190	-6.26	20240102	4830	0.72	20240104	7490	-35.05	20230706	3930	23.79	20230117	1.87	N	144960	100	43 억		1965333	N	N	0	N	00	N
28	20240117	100840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-75	5	-1.52	109432720	22318	30.90	4945	4960	4875	6430	3465	4950	4903.34	4.50	0	-7512	5076	5012	4966	4902	4856	4990	4880	44	1480	100	3460	5	1	43692624	2130	8.33	0.89	12	0.05	585.00	5482.00	7490	20230706	-34.91	3750	20230111	30.00	5190	-6.07	20240102	4830	0.93	20240104	7490	-34.91	20230706	3930	24.05	20230117	1.87	N	144960	100	43 억		1965333	N	N	0	N	00	N
29	20240117	090844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	5	2	0.10	3478330	703	0.97	4945	4960	4935	6430	3465	4950	4947.84	4.50	0	-34	5076	5012	4966	4902	4856	4990	4880	44	1480	100	3460	5	1	43692624	2165	8.47	0.90	12	0.00	585.00	5482.00	7490	20230706	-33.85	3750	20230111	32.13	5190	-4.53	20240102	4830	2.59	20240104	7490	-33.85	20230706	3930	26.08	20230117	1.87	N	144960	100	43 억		1965333	N	N	0	N	00	N
30	20240116	160840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-45	5	-0.90	357458575	72229	119.49	4995	5030	4920	6490	3500	4995	4948.96	4.56	0	-25163	5085	5040	4995	4950	4905	5017	4927	44	1495	100	3490	5	1	43692624	2163	8.46	0.90	12	0.17	585.00	5482.00	7490	20230706	-33.91	3725	20230110	32.89	5190	-4.62	20240102	4830	2.48	20240104	7490	-33.91	20230706	3820	29.58	20230116	1.85	N	144960	100	43 억		1990496	N	N	0	N	00	N
31	20240116	150839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-35	5	-0.70	352092845	71144	117.69	4995	5030	4920	6490	3500	4995	4949.02	4.56	0	-24751	5085	5040	4995	4950	4905	5017	4927	44	1495	100	3490	5	1	43692624	2167	8.48	0.90	12	0.16	585.00	5482.00	7490	20230706	-33.78	3725	20230110	33.15	5190	-4.43	20240102	4830	2.69	20240104	7490	-33.78	20230706	3820	29.84	20230116	1.85	N	144960	100	43 억		1990496	N	N	0	N	00	N
32	20240116	140841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-45	5	-0.90	246805685	49844	82.46	4995	5030	4920	6490	3500	4995	4951.56	4.56	0	-20582	5085	5040	4995	4950	4905	5017	4927	44	1495	100	3490	5	1	43692624	2163	8.46	0.90	12	0.11	585.00	5482.00	7490	20230706	-33.91	3725	20230110	32.89	5190	-4.62	20240102	4830	2.48	20240104	7490	-33.91	20230706	3820	29.58	20230116	1.85	N	144960	100	43 억		1990496	N	N	0	N	00	N
33	20240116	130842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-40	5	-0.80	229480605	46342	76.66	4995	5030	4920	6490	3500	4995	4951.89	4.56	0	-20372	5085	5040	4995	4950	4905	5017	4927	44	1495	100	3490	5	1	43692624	2165	8.47	0.90	12	0.11	585.00	5482.00	7490	20230706	-33.85	3725	20230110	33.02	5190	-4.53	20240102	4830	2.59	20240104	7490	-33.85	20230706	3820	29.71	20230116	1.85	N	144960	100	43 억		1990496	N	N	0	N	00	N
34	20240116	120840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-45	5	-0.90	199951050	40395	66.82	4995	5030	4920	6490	3500	4995	4949.90	4.56	0	-16265	5085	5040	4995	4950	4905	5017	4927	44	1495	100	3490	5	1	43692624	2163	8.46	0.90	12	0.09	585.00	5482.00	7490	20230706	-33.91	3725	20230110	32.89	5190	-4.62	20240102	4830	2.48	20240104	7490	-33.91	20230706	3820	29.58	20230116	1.85	N	144960	100	43 억		1990496	N	N	0	N	00	N
35	20240116	110839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	-50	5	-1.00	182307015	36826	60.92	4995	5030	4920	6490	3500	4995	4950.50	4.56	0	-13389	5085	5040	4995	4950	4905	5017	4927	44	1495	100	3490	5	1	43692624	2161	8.45	0.90	12	0.08	585.00	5482.00	7490	20230706	-33.98	3725	20230110	32.75	5190	-4.72	20240102	4830	2.38	20240104	7490	-33.98	20230706	3820	29.45	20230116	1.85	N	144960	100	43 억		1990496	N	N	0	N	00	N
36	20240116	100839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	-60	5	-1.20	125135440	25229	41.74	4995	5030	4920	6490	3500	4995	4959.98	4.56	0	-12475	5085	5040	4995	4950	4905	5017	4927	44	1495	100	3490	5	1	43692624	2156	8.44	0.90	12	0.06	585.00	5482.00	7490	20230706	-34.11	3725	20230110	32.48	5190	-4.91	20240102	4830	2.17	20240104	7490	-34.11	20230706	3820	29.19	20230116	1.85	N	144960	100	43 억		1990496	N	N	0	N	00	N
37	20240116	090837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	35	2	0.70	7622860	1521	2.52	4995	5030	4990	6490	3500	4995	5011.74	4.56	0	-868	5085	5040	4995	4950	4905	5017	4927	44	1495	100	3490	10	1	43692624	2198	8.60	0.92	12	0.00	585.00	5482.00	7490	20230706	-32.84	3725	20230110	35.03	5190	-3.08	20240102	4830	4.14	20240104	7490	-32.84	20230706	3820	31.68	20230116	1.85	N	144960	100	43 억		1990496	N	N	0	N	00	N
38	20240115	160837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-5	5	-0.10	299258380	60133	90.67	5000	5040	4950	6500	3500	5000	4976.58	4.60	0	-18248	5103	5051	5008	4956	4913	5077	4982	44	1500	100	3500	5	1	43692624	2182	8.54	0.91	12	0.14	585.00	5482.00	7490	20230706	-33.31	3700	20230109	35.00	5190	-3.76	20240102	4830	3.42	20240104	7490	-33.31	20230706	3820	30.76	20230116	1.86	N	144960	100	43 억		2008744	N	N	0	N	00	N
39	20240115	150837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	-30	5	-0.60	273318615	54931	82.83	5000	5040	4950	6500	3500	5000	4975.64	4.60	0	-15876	5103	5051	5008	4956	4913	5077	4982	44	1500	100	3500	5	1	43692624	2172	8.50	0.91	12	0.13	585.00	5482.00	7490	20230706	-33.64	3700	20230109	34.32	5190	-4.24	20240102	4830	2.90	20240104	7490	-33.64	20230706	3820	30.10	20230116	1.86	N	144960	100	43 억		2008744	N	N	0	N	00	N
40	20240115	140838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-15	5	-0.30	189222940	37996	57.29	5000	5040	4950	6500	3500	5000	4980.04	4.60	0	-8933	5103	5051	5008	4956	4913	5077	4982	44	1500	100	3500	5	1	43692624	2178	8.52	0.91	12	0.09	585.00	5482.00	7490	20230706	-33.44	3700	20230109	34.73	5190	-3.95	20240102	4830	3.21	20240104	7490	-33.44	20230706	3820	30.50	20230116	1.86	N	144960	100	43 억		2008744	N	N	0	N	00	N
41	20240115	130836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	-25	5	-0.50	184806680	37109	55.95	5000	5040	4950	6500	3500	5000	4980.07	4.60	0	-8686	5103	5051	5008	4956	4913	5077	4982	44	1500	100	3500	5	1	43692624	2174	8.50	0.91	12	0.08	585.00	5482.00	7490	20230706	-33.58	3700	20230109	34.46	5190	-4.14	20240102	4830	3.00	20240104	7490	-33.58	20230706	3820	30.24	20230116	1.86	N	144960	100	43 억		2008744	N	N	0	N	00	N
42	20240115	120837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-5	5	-0.10	163370565	32806	49.47	5000	5040	4950	6500	3500	5000	4979.86	4.60	0	-8918	5103	5051	5008	4956	4913	5077	4982	44	1500	100	3500	5	1	43692624	2182	8.54	0.91	12	0.08	585.00	5482.00	7490	20230706	-33.31	3700	20230109	35.00	5190	-3.76	20240102	4830	3.42	20240104	7490	-33.31	20230706	3820	30.76	20230116	1.86	N	144960	100	43 억		2008744	N	N	0	N	00	N
43	20240115	110836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	-30	5	-0.60	137639540	27637	41.67	5000	5040	4950	6500	3500	5000	4980.22	4.60	0	-8952	5103	5051	5008	4956	4913	5077	4982	44	1500	100	3500	5	1	43692624	2172	8.50	0.91	12	0.06	585.00	5482.00	7490	20230706	-33.64	3700	20230109	34.32	5190	-4.24	20240102	4830	2.90	20240104	7490	-33.64	20230706	3820	30.10	20230116	1.86	N	144960	100	43 억		2008744	N	N	0	N	00	N
44	20240115	100834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-15	5	-0.30	70682305	14169	21.36	5000	5040	4950	6500	3500	5000	4988.47	4.60	0	-30	5103	5051	5008	4956	4913	5077	4982	44	1500	100	3500	5	1	43692624	2178	8.52	0.91	12	0.03	585.00	5482.00	7490	20230706	-33.44	3700	20230109	34.73	5190	-3.95	20240102	4830	3.21	20240104	7490	-33.44	20230706	3820	30.50	20230116	1.86	N	144960	100	43 억		2008744	N	N	0	N	00	N
45	20240115	090836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-5	5	-0.10	11367865	2289	3.45	5000	5040	4950	6500	3500	5000	4965.39	4.60	0	-666	5103	5051	5008	4956	4913	5077	4982	44	1500	100	3500	5	1	43692624	2182	8.54	0.91	12	0.01	585.00	5482.00	7490	20230706	-33.31	3700	20230109	35.00	5190	-3.76	20240102	4830	3.42	20240104	7490	-33.31	20230706	3820	30.76	20230116	1.86	N	144960	100	43 억		2008744	N	N	0	N	00	N
46	20240112	160847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	0	3	0.00	328976870	65686	72.38	4965	5060	4965	6500	3500	5000	5008.33	4.58	0	7118	5146	5072	5026	4952	4906	5050	4930	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.15	585.00	5482.00	7490	20230706	-33.24	3600	20230106	38.89	5190	-3.66	20240102	4830	3.52	20240104	7490	-33.24	20230706	3795	31.75	20230112	1.86	N	144960	100	43 억		2001330	N	N	0	N	00	N
47	20240112	150835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-5	5	-0.10	327431570	65377	72.04	4965	5060	4965	6500	3500	5000	5008.36	4.58	0	7164	5146	5072	5026	4952	4906	5050	4930	44	1500	100	3500	5	1	43692624	2182	8.54	0.91	12	0.15	585.00	5482.00	7490	20230706	-33.31	3600	20230106	38.75	5190	-3.76	20240102	4830	3.42	20240104	7490	-33.31	20230706	3795	31.62	20230112	1.86	N	144960	100	43 억		2001330	N	N	0	N	00	N
48	20240112	140834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	10	2	0.20	298503830	59596	65.67	4965	5060	4965	6500	3500	5000	5008.79	4.58	0	7759	5146	5072	5026	4952	4906	5050	4930	44	1500	100	3500	10	1	43692624	2189	8.56	0.91	12	0.14	585.00	5482.00	7490	20230706	-33.11	3600	20230106	39.17	5190	-3.47	20240102	4830	3.73	20240104	7490	-33.11	20230706	3795	32.02	20230112	1.86	N	144960	100	43 억		2001330	N	N	0	N	00	N
49	20240112	130829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-5	5	-0.10	245602845	49002	53.99	4965	5060	4965	6500	3500	5000	5012.10	4.58	0	6313	5146	5072	5026	4952	4906	5050	4930	44	1500	100	3500	5	1	43692624	2182	8.54	0.91	12	0.11	585.00	5482.00	7490	20230706	-33.31	3600	20230106	38.75	5190	-3.76	20240102	4830	3.42	20240104	7490	-33.31	20230706	3795	31.62	20230112	1.86	N	144960	100	43 억		2001330	N	N	0	N	00	N
50	20240112	120834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	40	2	0.80	217409225	43374	47.79	4965	5060	4965	6500	3500	5000	5012.43	4.58	0	5237	5146	5072	5026	4952	4906	5050	4930	44	1500	100	3500	10	1	43692624	2202	8.62	0.92	12	0.10	585.00	5482.00	7490	20230706	-32.71	3600	20230106	40.00	5190	-2.89	20240102	4830	4.35	20240104	7490	-32.71	20230706	3795	32.81	20230112	1.86	N	144960	100	43 억		2001330	N	N	0	N	00	N
51	20240112	110830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	0	3	0.00	175966285	35105	38.68	4965	5060	4965	6500	3500	5000	5012.57	4.58	0	3471	5146	5072	5026	4952	4906	5050	4930	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.08	585.00	5482.00	7490	20230706	-33.24	3600	20230106	38.89	5190	-3.66	20240102	4830	3.52	20240104	7490	-33.24	20230706	3795	31.75	20230112	1.86	N	144960	100	43 억		2001330	N	N	0	N	00	N
52	20240112	100830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	0	3	0.00	114485115	22805	25.13	4965	5060	4965	6500	3500	5000	5020.18	4.58	0	-563	5146	5072	5026	4952	4906	5050	4930	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.05	585.00	5482.00	7490	20230706	-33.24	3600	20230106	38.89	5190	-3.66	20240102	4830	3.52	20240104	7490	-33.24	20230706	3795	31.75	20230112	1.86	N	144960	100	43 억		2001330	N	N	0	N	00	N
53	20240112	090832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	30	2	0.60	11132180	2241	2.47	4965	5030	4965	6500	3500	5000	4967.51	4.58	0	113	5146	5072	5026	4952	4906	5050	4930	44	1500	100	3500	10	1	43692624	2198	8.60	0.92	12	0.01	585.00	5482.00	7490	20230706	-32.84	3600	20230106	39.72	5190	-3.08	20240102	4830	4.14	20240104	7490	-32.84	20230706	3795	32.54	20230112	1.86	N	144960	100	43 억		2001330	N	N	0	N	00	N
54	20240111	160826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-30	5	-0.60	454469930	90531	120.02	5050	5100	4980	6530	3530	5030	5020.05	4.59	-4547	-4423	5076	5052	5016	4992	4956	5065	5005	44	1500	100	3520	10	1	43692624	2185	8.55	0.91	12	0.21	585.00	5482.00	7490	20230706	-33.24	3570	20230105	40.06	5190	-3.66	20240102	4830	3.52	20240104	7490	-33.24	20230706	3750	33.33	20230111	1.89	N	144960	100	43 억		2005753	N	N	0	N	00	N
55	20240111	150832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	0	3	0.00	386812010	77015	102.10	5050	5100	4980	6530	3530	5030	5022.55	4.59	-4547	-3723	5076	5052	5016	4992	4956	5065	5005	44	1500	100	3520	10	1	43692624	2198	8.60	0.92	12	0.18	585.00	5482.00	7490	20230706	-32.84	3570	20230105	40.90	5190	-3.08	20240102	4830	4.14	20240104	7490	-32.84	20230706	3750	34.13	20230111	1.89	N	144960	100	43 억		2005753	N	N	0	N	00	N
56	20240111	140829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	353926230	70466	93.42	5050	5100	4980	6530	3530	5030	5022.65	4.59	-4547	-3924	5076	5052	5016	4992	4956	5065	5005	44	1500	100	3520	10	1	43692624	2193	8.58	0.92	12	0.16	585.00	5482.00	7490	20230706	-32.98	3570	20230105	40.62	5190	-3.28	20240102	4830	3.93	20240104	7490	-32.98	20230706	3750	33.87	20230111	1.89	N	144960	100	43 억		2005753	N	N	0	N	00	N
57	20240111	130827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	0	3	0.00	298304000	59382	78.73	5050	5100	4980	6530	3530	5030	5023.48	4.59	-4547	330	5076	5052	5016	4992	4956	5065	5005	44	1500	100	3520	10	1	43692624	2198	8.60	0.92	12	0.14	585.00	5482.00	7490	20230706	-32.84	3570	20230105	40.90	5190	-3.08	20240102	4830	4.14	20240104	7490	-32.84	20230706	3750	34.13	20230111	1.89	N	144960	100	43 억		2005753	N	N	0	N	00	N
58	20240111	120828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	0	3	0.00	271923370	54128	71.76	5050	5100	4980	6530	3530	5030	5023.71	4.59	-4547	1439	5076	5052	5016	4992	4956	5065	5005	44	1500	100	3520	10	1	43692624	2198	8.60	0.92	12	0.12	585.00	5482.00	7490	20230706	-32.84	3570	20230105	40.90	5190	-3.08	20240102	4830	4.14	20240104	7490	-32.84	20230706	3750	34.13	20230111	1.89	N	144960	100	43 억		2005753	N	N	0	N	00	N
59	20240111	110829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	128269180	25442	33.73	5050	5100	5010	6530	3530	5030	5041.63	4.59	-4547	-5736	5076	5052	5016	4992	4956	5065	5005	44	1500	100	3520	10	1	43692624	2193	8.58	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.98	3570	20230105	40.62	5190	-3.28	20240102	4830	3.93	20240104	7490	-32.98	20230706	3750	33.87	20230111	1.89	N	144960	100	43 억		2005753	N	N	0	N	00	N
60	20240111	100828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	0	3	0.00	79053100	15636	20.73	5050	5100	5030	6530	3530	5030	5055.84	4.59	-4547	-4623	5076	5052	5016	4992	4956	5065	5005	44	1500	100	3520	10	1	43692624	2198	8.60	0.92	12	0.04	585.00	5482.00	7490	20230706	-32.84	3570	20230105	40.90	5190	-3.08	20240102	4830	4.14	20240104	7490	-32.84	20230706	3750	34.13	20230111	1.89	N	144960	100	43 억		2005753	N	N	0	N	00	N
61	20240111	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	10	2	0.20	5539140	1098	1.46	5050	5050	5030	6530	3530	5030	5044.75	4.59	-4547	-393	5076	5052	5016	4992	4956	5065	5005	44	1500	100	3520	10	1	43692624	2202	8.62	0.92	12	0.00	585.00	5482.00	7490	20230706	-32.71	3570	20230105	41.18	5190	-2.89	20240102	4830	4.35	20240104	7490	-32.71	20230706	3750	34.40	20230111	1.89	N	144960	100	43 억		2005753	N	N	0	N	00	N
62	20240110	160825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	10	2	0.20	377004170	75195	48.37	5010	5040	4980	6520	3520	5020	5013.68	4.62	-3712	-8244	5100	5060	4990	4950	4880	5080	4970	44	1500	100	3510	10	1	43692624	2198	8.60	0.92	12	0.17	585.00	5482.00	7490	20230706	-32.84	3425	20230104	46.86	5190	-3.08	20240102	4830	4.14	20240104	7490	-32.84	20230706	3725	35.03	20230110	1.92	N	144960	100	43 억		2018544	N	N	0	N	00	N
63	20240110	150827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	0	3	0.00	341981090	68233	43.89	5010	5040	4980	6520	3520	5020	5011.96	4.62	-3712	-9137	5100	5060	4990	4950	4880	5080	4970	44	1500	100	3510	10	1	43692624	2193	8.58	0.92	12	0.16	585.00	5482.00	7490	20230706	-32.98	3425	20230104	46.57	5190	-3.28	20240102	4830	3.93	20240104	7490	-32.98	20230706	3725	34.77	20230110	1.92	N	144960	100	43 억		2018544	N	N	0	N	00	N
64	20240110	140829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-10	5	-0.20	262717050	52456	33.74	5010	5040	4980	6520	3520	5020	5008.33	4.62	-3712	-9237	5100	5060	4990	4950	4880	5080	4970	44	1500	100	3510	10	1	43692624	2189	8.56	0.91	12	0.12	585.00	5482.00	7490	20230706	-33.11	3425	20230104	46.28	5190	-3.47	20240102	4830	3.73	20240104	7490	-33.11	20230706	3725	34.50	20230110	1.92	N	144960	100	43 억		2018544	N	N	0	N	00	N
65	20240110	130826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-20	5	-0.40	202254470	40410	25.99	5010	5040	4980	6520	3520	5020	5005.06	4.62	-3712	-12083	5100	5060	4990	4950	4880	5080	4970	44	1500	100	3510	10	1	43692624	2185	8.55	0.91	12	0.09	585.00	5482.00	7490	20230706	-33.24	3425	20230104	45.99	5190	-3.66	20240102	4830	3.52	20240104	7490	-33.24	20230706	3725	34.23	20230110	1.92	N	144960	100	43 억		2018544	N	N	0	N	00	N
66	20240110	120827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-20	5	-0.40	181098670	36182	23.27	5010	5040	4980	6520	3520	5020	5005.21	4.62	-3712	-10202	5100	5060	4990	4950	4880	5080	4970	44	1500	100	3510	10	1	43692624	2185	8.55	0.91	12	0.08	585.00	5482.00	7490	20230706	-33.24	3425	20230104	45.99	5190	-3.66	20240102	4830	3.52	20240104	7490	-33.24	20230706	3725	34.23	20230110	1.92	N	144960	100	43 억		2018544	N	N	0	N	00	N
67	20240110	110826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-10	5	-0.20	151597350	30288	19.48	5010	5040	4980	6520	3520	5020	5005.20	4.62	-3712	-7626	5100	5060	4990	4950	4880	5080	4970	44	1500	100	3510	10	1	43692624	2189	8.56	0.91	12	0.07	585.00	5482.00	7490	20230706	-33.11	3425	20230104	46.28	5190	-3.47	20240102	4830	3.73	20240104	7490	-33.11	20230706	3725	34.50	20230110	1.92	N	144960	100	43 억		2018544	N	N	0	N	00	N
68	20240110	100825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-25	5	-0.50	95160045	19027	12.24	5010	5040	4980	6520	3520	5020	5001.32	4.62	-3712	-7129	5100	5060	4990	4950	4880	5080	4970	44	1500	100	3510	5	1	43692624	2182	8.54	0.91	12	0.04	585.00	5482.00	7490	20230706	-33.31	3425	20230104	45.84	5190	-3.76	20240102	4830	3.42	20240104	7490	-33.31	20230706	3725	34.09	20230110	1.92	N	144960	100	43 억		2018544	N	N	0	N	00	N
69	20240110	090825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	10	2	0.20	12616760	2506	1.61	5010	5040	5010	6520	3520	5020	5034.62	4.62	-3712	-1534	5100	5060	4990	4950	4880	5080	4970	44	1500	100	3510	10	1	43692624	2198	8.60	0.92	12	0.01	585.00	5482.00	7490	20230706	-32.84	3425	20230104	46.86	5190	-3.08	20240102	4830	4.14	20240104	7490	-32.84	20230706	3725	35.03	20230110	1.92	N	144960	100	43 억		2018544	N	N	0	N	00	N
70	20240109	160823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	125	2	2.55	773807700	155438	181.24	4920	5030	4920	6360	3430	4895	4978.18	4.57	0	24572	4971	4932	4886	4847	4801	4910	4825	44	1465	100	3420	10	1	43692624	2193	8.58	0.92	12	0.36	585.00	5482.00	7490	20230706	-32.98	3400	20230103	47.65	5190	-3.28	20240102	4830	3.93	20240104	7490	-32.98	20230706	3700	35.68	20230109	1.86	N	144960	100	43 억		1998275	N	N	0	N	00	N
71	20240109	150824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	115	2	2.35	715807210	143883	167.77	4920	5030	4920	6360	3430	4895	4974.93	4.57	0	22239	4971	4932	4886	4847	4801	4910	4825	44	1465	100	3420	10	1	43692624	2189	8.56	0.91	12	0.33	585.00	5482.00	7490	20230706	-33.11	3400	20230103	47.35	5190	-3.47	20240102	4830	3.73	20240104	7490	-33.11	20230706	3700	35.41	20230109	1.86	N	144960	100	43 억		1998275	N	N	0	N	00	N
72	20240109	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	70	2	1.43	544249880	109541	127.73	4920	4995	4920	6360	3430	4895	4968.46	4.57	0	16312	4971	4932	4886	4847	4801	4910	4825	44	1465	100	3420	5	1	43692624	2169	8.49	0.91	12	0.25	585.00	5482.00	7490	20230706	-33.71	3400	20230103	46.03	5190	-4.34	20240102	4830	2.80	20240104	7490	-33.71	20230706	3700	34.19	20230109	1.86	N	144960	100	43 억		1998275	N	N	0	N	00	N
73	20240109	130824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	85	2	1.74	467704330	94135	109.76	4920	4995	4920	6360	3430	4895	4968.45	4.57	0	17337	4971	4932	4886	4847	4801	4910	4825	44	1465	100	3420	5	1	43692624	2176	8.51	0.91	12	0.22	585.00	5482.00	7490	20230706	-33.51	3400	20230103	46.47	5190	-4.05	20240102	4830	3.11	20240104	7490	-33.51	20230706	3700	34.59	20230109	1.86	N	144960	100	43 억		1998275	N	N	0	N	00	N
74	20240109	120830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	65	2	1.33	377487610	76011	88.63	4920	4995	4920	6360	3430	4895	4966.23	4.57	0	16454	4971	4932	4886	4847	4801	4910	4825	44	1465	100	3420	5	1	43692624	2167	8.48	0.90	12	0.17	585.00	5482.00	7490	20230706	-33.78	3400	20230103	45.88	5190	-4.43	20240102	4830	2.69	20240104	7490	-33.78	20230706	3700	34.05	20230109	1.86	N	144960	100	43 억		1998275	N	N	0	N	00	N
75	20240109	110826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	75	2	1.53	299086605	60195	70.19	4920	4995	4920	6360	3430	4895	4968.63	4.57	0	13995	4971	4932	4886	4847	4801	4910	4825	44	1465	100	3420	5	1	43692624	2172	8.50	0.91	12	0.14	585.00	5482.00	7490	20230706	-33.64	3400	20230103	46.18	5190	-4.24	20240102	4830	2.90	20240104	7490	-33.64	20230706	3700	34.32	20230109	1.86	N	144960	100	43 억		1998275	N	N	0	N	00	N
76	20240109	100824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	90	2	1.84	243045050	48916	57.04	4920	4995	4920	6360	3430	4895	4968.63	4.57	0	12758	4971	4932	4886	4847	4801	4910	4825	44	1465	100	3420	5	1	43692624	2178	8.52	0.91	12	0.11	585.00	5482.00	7490	20230706	-33.44	3400	20230103	46.62	5190	-3.95	20240102	4830	3.21	20240104	7490	-33.44	20230706	3700	34.73	20230109	1.86	N	144960	100	43 억		1998275	N	N	0	N	00	N
77	20240109	090825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	60	2	1.23	49156650	9957	11.61	4920	4955	4920	6360	3430	4895	4936.91	4.57	0	5774	4971	4932	4886	4847	4801	4910	4825	44	1465	100	3420	5	1	43692624	2165	8.47	0.90	12	0.02	585.00	5482.00	7490	20230706	-33.85	3400	20230103	45.74	5190	-4.53	20240102	4830	2.59	20240104	7490	-33.85	20230706	3700	33.92	20230109	1.86	N	144960	100	43 억		1998275	N	N	0	N	00	N
78	20240108	160823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	35	2	0.72	413631950	84937	69.93	4925	4925	4840	6310	3405	4860	4869.67	4.53	0	19289	4976	4917	4886	4827	4796	4902	4812	44	1450	100	3400	5	1	43692624	2139	8.37	0.89	12	0.19	585.00	5482.00	7490	20230706	-34.65	3400	20230103	43.97	5190	-5.68	20240102	4830	1.35	20240104	7490	-34.65	20230706	3700	32.30	20230109	1.87	N	144960	100	43 억		1978986	N	N	0	N	00	N
79	20240108	150824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	25	2	0.51	402522685	82666	68.06	4925	4925	4840	6310	3405	4860	4869.27	4.53	0	18590	4976	4917	4886	4827	4796	4902	4812	44	1450	100	3400	5	1	43692624	2134	8.35	0.89	12	0.19	585.00	5482.00	7490	20230706	-34.78	3400	20230103	43.68	5190	-5.88	20240102	4830	1.14	20240104	7490	-34.78	20230706	3700	32.03	20230109	1.87	N	144960	100	43 억		1978986	N	N	0	N	00	N
80	20240108	140823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	30	2	0.62	375739415	77186	63.55	4925	4925	4840	6310	3405	4860	4867.97	4.53	0	16277	4976	4917	4886	4827	4796	4902	4812	44	1450	100	3400	5	1	43692624	2137	8.36	0.89	12	0.18	585.00	5482.00	7490	20230706	-34.71	3400	20230103	43.82	5190	-5.78	20240102	4830	1.24	20240104	7490	-34.71	20230706	3700	32.16	20230109	1.87	N	144960	100	43 억		1978986	N	N	0	N	00	N
81	20240108	130823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	25	2	0.51	339404540	69754	57.43	4925	4925	4840	6310	3405	4860	4865.74	4.53	0	14400	4976	4917	4886	4827	4796	4902	4812	44	1450	100	3400	5	1	43692624	2134	8.35	0.89	12	0.16	585.00	5482.00	7490	20230706	-34.78	3400	20230103	43.68	5190	-5.88	20240102	4830	1.14	20240104	7490	-34.78	20230706	3700	32.03	20230109	1.87	N	144960	100	43 억		1978986	N	N	0	N	00	N
82	20240108	120824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	15	2	0.31	296782405	61040	50.25	4925	4925	4840	6310	3405	4860	4862.10	4.53	0	13354	4976	4917	4886	4827	4796	4902	4812	44	1450	100	3400	5	1	43692624	2130	8.33	0.89	12	0.14	585.00	5482.00	7490	20230706	-34.91	3400	20230103	43.38	5190	-6.07	20240102	4830	0.93	20240104	7490	-34.91	20230706	3700	31.76	20230109	1.87	N	144960	100	43 억		1978986	N	N	0	N	00	N
83	20240108	110825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	5	2	0.10	268063600	55148	45.40	4925	4925	4840	6310	3405	4860	4860.80	4.53	0	10336	4976	4917	4886	4827	4796	4902	4812	44	1450	100	3400	5	1	43692624	2126	8.32	0.89	12	0.13	585.00	5482.00	7490	20230706	-35.05	3400	20230103	43.09	5190	-6.26	20240102	4830	0.72	20240104	7490	-35.05	20230706	3700	31.49	20230109	1.87	N	144960	100	43 억		1978986	N	N	0	N	00	N
84	20240108	100824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	15	2	0.31	161150550	33158	27.30	4925	4925	4840	6310	3405	4860	4860.08	4.53	0	3413	4976	4917	4886	4827	4796	4902	4812	44	1450	100	3400	5	1	43692624	2130	8.33	0.89	12	0.08	585.00	5482.00	7490	20230706	-34.91	3400	20230103	43.38	5190	-6.07	20240102	4830	0.93	20240104	7490	-34.91	20230706	3700	31.76	20230109	1.87	N	144960	100	43 억		1978986	N	N	0	N	00	N
85	20240108	090822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	25	2	0.51	7430795	1517	1.25	4925	4925	4880	6310	3405	4860	4898.35	4.53	0	-358	4976	4917	4886	4827	4796	4902	4812	44	1450	100	3400	5	1	43692624	2134	8.35	0.89	12	0.00	585.00	5482.00	7490	20230706	-34.78	3400	20230103	43.68	5190	-5.88	20240102	4830	1.14	20240104	7490	-34.78	20230706	3700	32.03	20230109	1.87	N	144960	100	43 억		1978986	N	N	0	N	00	N
86	20240105	160822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	-55	5	-1.12	589750645	120948	75.09	4930	4945	4855	6380	3445	4915	4876.07	4.53	0	-436	5018	4966	4898	4846	4778	4932	4812	44	1465	100	3440	5	1	43692624	2123	8.31	0.89	12	0.28	585.00	5482.00	7490	20230706	-35.11	3400	20230103	42.94	5190	-6.36	20240102	4830	0.62	20240104	7490	-35.11	20230706	3570	36.13	20230105	1.82	N	144960	100	43 억		1979422	N	N	0	N	00	N
87	20240105	150824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4855	-60	5	-1.22	562490710	115338	71.60	4930	4945	4855	6380	3445	4915	4876.89	4.53	0	135	5018	4966	4898	4846	4778	4932	4812	44	1465	100	3440	5	1	43692624	2121	8.30	0.89	12	0.26	585.00	5482.00	7490	20230706	-35.18	3400	20230103	42.79	5190	-6.45	20240102	4830	0.52	20240104	7490	-35.18	20230706	3570	35.99	20230105	1.82	N	144960	100	43 억		1979422	N	N	0	N	00	N
88	20240105	140820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-40	5	-0.81	431008455	88314	54.83	4930	4945	4855	6380	3445	4915	4880.41	4.53	0	4930	5018	4966	4898	4846	4778	4932	4812	44	1465	100	3440	5	1	43692624	2130	8.33	0.89	12	0.20	585.00	5482.00	7490	20230706	-34.91	3400	20230103	43.38	5190	-6.07	20240102	4830	0.93	20240104	7490	-34.91	20230706	3570	36.55	20230105	1.82	N	144960	100	43 억		1979422	N	N	0	N	00	N
89	20240105	130822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	-35	5	-0.71	400214230	82000	50.91	4930	4945	4855	6380	3445	4915	4880.66	4.53	0	6751	5018	4966	4898	4846	4778	4932	4812	44	1465	100	3440	5	1	43692624	2132	8.34	0.89	12	0.19	585.00	5482.00	7490	20230706	-34.85	3400	20230103	43.53	5190	-5.97	20240102	4830	1.04	20240104	7490	-34.85	20230706	3570	36.69	20230105	1.82	N	144960	100	43 억		1979422	N	N	0	N	00	N
90	20240105	120822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-40	5	-0.81	377065840	77256	47.96	4930	4945	4855	6380	3445	4915	4880.73	4.53	0	7976	5018	4966	4898	4846	4778	4932	4812	44	1465	100	3440	5	1	43692624	2130	8.33	0.89	12	0.18	585.00	5482.00	7490	20230706	-34.91	3400	20230103	43.38	5190	-6.07	20240102	4830	0.93	20240104	7490	-34.91	20230706	3570	36.55	20230105	1.82	N	144960	100	43 억		1979422	N	N	0	N	00	N
91	20240105	110820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	-25	5	-0.51	228345190	46741	29.02	4930	4945	4855	6380	3445	4915	4885.33	4.53	0	8334	5018	4966	4898	4846	4778	4932	4812	44	1465	100	3440	5	1	43692624	2137	8.36	0.89	12	0.11	585.00	5482.00	7490	20230706	-34.71	3400	20230103	43.82	5190	-5.78	20240102	4830	1.24	20240104	7490	-34.71	20230706	3570	36.97	20230105	1.82	N	144960	100	43 억		1979422	N	N	0	N	00	N
92	20240105	100824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-15	5	-0.31	116341000	23828	14.79	4930	4945	4855	6380	3445	4915	4882.53	4.53	0	4800	5018	4966	4898	4846	4778	4932	4812	44	1465	100	3440	5	1	43692624	2141	8.38	0.89	12	0.05	585.00	5482.00	7490	20230706	-34.58	3400	20230103	44.12	5190	-5.59	20240102	4830	1.45	20240104	7490	-34.58	20230706	3570	37.25	20230105	1.82	N	144960	100	43 억		1979422	N	N	0	N	00	N
93	20240105	090820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-15	5	-0.31	8005360	1629	1.01	4930	4945	4900	6380	3445	4915	4914.28	4.53	0	-1204	5018	4966	4898	4846	4778	4932	4812	44	1465	100	3440	5	1	43692624	2141	8.38	0.89	12	0.00	585.00	5482.00	7490	20230706	-34.58	3400	20230103	44.12	5190	-5.59	20240102	4830	1.45	20240104	7490	-34.58	20230706	3570	37.25	20230105	1.82	N	144960	100	43 억		1979422	N	N	0	N	00	N
94	20240104	160818	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4915	10	2	0.20	780177890	160358	75.29	4950	4950	4830	6370	3435	4905	4864.91	4.57	0	-14877	5105	5005	4950	4850	4795	4977	4822	44	1465	100	3430	5	1	43692624	2147	8.40	0.90	12	0.37	585.00	5482.00	7490	20230706	-34.38	3400	20230103	44.56	5190	-5.30	20240102	4830	1.76	20240104	7490	-34.38	20230706	3425	43.50	20230104	1.89	N	144960	100	43 억		1994978	N	N	0	N	00	N
95	20240104	150819	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4905	0	3	0.00	752641655	154748	72.66	4950	4950	4830	6370	3435	4905	4863.66	4.57	0	-14858	5105	5005	4950	4850	4795	4977	4822	44	1465	100	3430	5	1	43692624	2143	8.38	0.89	12	0.35	585.00	5482.00	7490	20230706	-34.51	3400	20230103	44.26	5190	-5.49	20240102	4830	1.55	20240104	7490	-34.51	20230706	3425	43.21	20230104	1.89	N	144960	100	43 억		1994978	N	N	0	N	00	N
96	20240104	140820	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4895	-10	5	-0.20	714141970	146897	68.97	4950	4950	4830	6370	3435	4905	4861.52	4.57	0	-14293	5105	5005	4950	4850	4795	4977	4822	44	1465	100	3430	5	1	43692624	2139	8.37	0.89	12	0.34	585.00	5482.00	7490	20230706	-34.65	3400	20230103	43.97	5190	-5.68	20240102	4830	1.35	20240104	7490	-34.65	20230706	3425	42.92	20230104	1.89	N	144960	100	43 억		1994978	N	N	0	N	00	N
97	20240104	130821	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4870	-35	5	-0.71	668300080	137545	64.58	4950	4950	4830	6370	3435	4905	4858.77	4.57	0	-13710	5105	5005	4950	4850	4795	4977	4822	44	1465	100	3430	5	1	43692624	2128	8.32	0.89	12	0.31	585.00	5482.00	7490	20230706	-34.98	3400	20230103	43.24	5190	-6.17	20240102	4830	0.83	20240104	7490	-34.98	20230706	3425	42.19	20230104	1.89	N	144960	100	43 억		1994978	N	N	0	N	00	N
98	20240104	120818	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4845	-60	5	-1.22	620063860	127607	59.92	4950	4950	4830	6370	3435	4905	4859.17	4.57	0	-13729	5105	5005	4950	4850	4795	4977	4822	44	1465	100	3430	5	1	43692624	2117	8.28	0.88	12	0.29	585.00	5482.00	7490	20230706	-35.31	3400	20230103	42.50	5190	-6.65	20240102	4830	0.31	20240104	7490	-35.31	20230706	3425	41.46	20230104	1.89	N	144960	100	43 억		1994978	N	N	0	N	00	N
99	20240104	110817	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4850	-55	5	-1.12	468480555	96326	45.23	4950	4950	4845	6370	3435	4905	4863.49	4.57	0	-6157	5105	5005	4950	4850	4795	4977	4822	44	1465	100	3430	5	1	43692624	2119	8.29	0.88	12	0.22	585.00	5482.00	7490	20230706	-35.25	3400	20230103	42.65	5190	-6.55	20240102	4845	0.10	20240104	7490	-35.25	20230706	3425	41.61	20230104	1.89	N	144960	100	43 억		1994978	N	N	0	N	00	N
100	20240104	100817	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4860	-45	5	-0.92	242153840	49752	23.36	4950	4950	4845	6370	3435	4905	4867.22	4.57	0	-4475	5105	5005	4950	4850	4795	4977	4822	44	1465	100	3430	5	1	43692624	2123	8.31	0.89	12	0.11	585.00	5482.00	7490	20230706	-35.11	3400	20230103	42.94	5190	-6.36	20240102	4845	0.31	20240104	7490	-35.11	20230706	3425	41.90	20230104	1.89	N	144960	100	43 억		1994978	N	N	0	N	00	N
101	20240104	090820	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4875	-30	5	-0.61	33467645	6861	3.22	4950	4950	4860	6370	3435	4905	4877.95	4.57	0	41	5105	5005	4950	4850	4795	4977	4822	44	1465	100	3430	5	1	43692624	2130	8.33	0.89	12	0.02	585.00	5482.00	7490	20230706	-34.91	3400	20230103	43.38	5190	-6.07	20240102	4850	0.52	20240102	7490	-34.91	20230706	3425	42.34	20230104	1.89	N	144960	100	43 억		1994978	N	N	0	N	00	N
102	20240103	160816	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4905	-145	5	-2.87	1049462595	212325	22.52	5050	5050	4895	6560	3540	5050	4942.72	4.62	-2691	-24913	5370	5210	5030	4870	4690	5290	4950	44	1510	100	3530	5	1	43692624	2143	8.38	0.89	12	0.49	585.00	5482.00	7490	20230706	-34.51	3400	20230103	44.26	5190	-5.49	20240102	4850	1.13	20240102	7490	-34.51	20230706	3400	44.26	20230103	1.89	N	144960	100	43 억		2019870	N	N	0	N	00	N
103	20240103	150815	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4915	-135	5	-2.67	1003264770	202922	21.53	5050	5050	4895	6560	3540	5050	4944.09	4.62	-2691	-23393	5370	5210	5030	4870	4690	5290	4950	44	1510	100	3530	5	1	43692624	2147	8.40	0.90	12	0.46	585.00	5482.00	7490	20230706	-34.38	3400	20230103	44.56	5190	-5.30	20240102	4850	1.34	20240102	7490	-34.38	20230706	3400	44.56	20230103	1.89	N	144960	100	43 억		2019870	N	N	0	N	00	N
104	20240103	140812	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4940	-110	5	-2.18	644607070	129866	13.78	5050	5050	4935	6560	3540	5050	4963.63	4.62	-2691	-29169	5370	5210	5030	4870	4690	5290	4950	44	1510	100	3530	5	1	43692624	2158	8.44	0.90	12	0.30	585.00	5482.00	7490	20230706	-34.05	3400	20230103	45.29	5190	-4.82	20240102	4850	1.86	20240102	7490	-34.05	20230706	3400	45.29	20230103	1.89	N	144960	100	43 억		2019870	N	N	0	N	00	N
105	20240103	130815	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4940	-110	5	-2.18	576371550	116058	12.31	5050	5050	4935	6560	3540	5050	4966.24	4.62	-2691	-27279	5370	5210	5030	4870	4690	5290	4950	44	1510	100	3530	5	1	43692624	2158	8.44	0.90	12	0.27	585.00	5482.00	7490	20230706	-34.05	3400	20230103	45.29	5190	-4.82	20240102	4850	1.86	20240102	7490	-34.05	20230706	3400	45.29	20230103	1.89	N	144960	100	43 억		2019870	N	N	0	N	00	N
106	20240103	120818	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4960	-90	5	-1.78	413602045	83174	8.82	5050	5050	4935	6560	3540	5050	4972.73	4.62	-2691	-10681	5370	5210	5030	4870	4690	5290	4950	44	1510	100	3530	5	1	43692624	2167	8.48	0.90	12	0.19	585.00	5482.00	7490	20230706	-33.78	3400	20230103	45.88	5190	-4.43	20240102	4850	2.27	20240102	7490	-33.78	20230706	3400	45.88	20230103	1.89	N	144960	100	43 억		2019870	N	N	0	N	00	N
107	20240103	110813	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4965	-85	5	-1.68	362468470	72874	7.73	5050	5050	4935	6560	3540	5050	4973.91	4.62	-2691	-5430	5370	5210	5030	4870	4690	5290	4950	44	1510	100	3530	5	1	43692624	2169	8.49	0.91	12	0.17	585.00	5482.00	7490	20230706	-33.71	3400	20230103	46.03	5190	-4.34	20240102	4850	2.37	20240102	7490	-33.71	20230706	3400	46.03	20230103	1.89	N	144960	100	43 억		2019870	N	N	0	N	00	N
108	20240103	100814	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4975	-75	5	-1.49	232431365	46683	4.95	5050	5050	4935	6560	3540	5050	4978.93	4.62	-2691	-7634	5370	5210	5030	4870	4690	5290	4950	44	1510	100	3530	5	1	43692624	2174	8.50	0.91	12	0.11	585.00	5482.00	7490	20230706	-33.58	3400	20230103	46.32	5190	-4.14	20240102	4850	2.58	20240102	7490	-33.58	20230706	3400	46.32	20230103	1.89	N	144960	100	43 억		2019870	N	N	0	N	00	N
109	20240103	090814	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4980	-70	5	-1.39	47500285	9556	1.01	5050	5050	4935	6560	3540	5050	4970.72	4.62	-2691	25	5370	5210	5030	4870	4690	5290	4950	44	1510	100	3530	5	1	43692624	2176	8.51	0.91	12	0.02	585.00	5482.00	7490	20230706	-33.51	3400	20230103	46.47	5190	-4.05	20240102	4850	2.68	20240102	7490	-33.51	20230706	3400	46.47	20230103	1.89	N	144960	100	43 억		2019870	N	N	0	N	00	N
110	20240102	160813	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5050	-200	5	-3.81	4696258815	940806	2369.01	4935	5190	4850	6820	3680	5250	4991.72	4.62	0	-7234	5310	5280	5240	5210	5170	5285	5215	44	1570	100	3670	10	1	43692624	2206	8.63	0.92	12	2.15	585.00	5482.00	7490	20230706	-32.58	3400	20230103	48.53	5190	-2.70	20240102	4850	4.12	20240102	7490	-32.58	20230706	3400	48.53	20230103	1.97	N	144960	100	43 억		2019457	N	N	0	N	00	N
111	20240102	150813	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5010	-240	5	-4.57	4503368975	902541	2272.66	4935	5190	4850	6820	3680	5250	4989.66	4.62	0	-3712	5310	5280	5240	5210	5170	5285	5215	44	1570	100	3670	10	1	43692624	2189	8.56	0.91	12	2.07	585.00	5482.00	7490	20230706	-33.11	3400	20230103	47.35	5190	-3.47	20240102	4850	3.30	20240102	7490	-33.11	20230706	3400	47.35	20230103	1.97	N	144960	100	43 억		2019457	N	N	0	N	00	N
112	20240102	140814	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5000	-250	5	-4.76	4417492885	885445	2229.61	4935	5190	4850	6820	3680	5250	4989.01	4.62	0	-1219	5310	5280	5240	5210	5170	5285	5215	44	1570	100	3670	10	1	43692624	2185	8.55	0.91	12	2.03	585.00	5482.00	7490	20230706	-33.24	3400	20230103	47.06	5190	-3.66	20240102	4850	3.09	20240102	7490	-33.24	20230706	3400	47.06	20230103	1.97	N	144960	100	43 억		2019457	N	N	0	N	00	N
113	20240102	130809	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5040	-210	5	-4.00	4134003350	828840	2087.07	4935	5190	4850	6820	3680	5250	4987.70	4.62	0	-12035	5310	5280	5240	5210	5170	5285	5215	44	1570	100	3670	10	1	43692624	2202	8.62	0.92	12	1.90	585.00	5482.00	7490	20230706	-32.71	3400	20230103	48.24	5190	-2.89	20240102	4850	3.92	20240102	7490	-32.71	20230706	3400	48.24	20230103	1.97	N	144960	100	43 억		2019457	N	N	0	N	00	N
114	20240102	120808	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5060	-190	5	-3.62	3846314710	772039	1944.05	4935	5190	4850	6820	3680	5250	4982.02	4.62	0	-26084	5310	5280	5240	5210	5170	5285	5215	44	1570	100	3670	10	1	43692624	2211	8.65	0.92	12	1.77	585.00	5482.00	7490	20230706	-32.44	3400	20230103	48.82	5190	-2.50	20240102	4850	4.33	20240102	7490	-32.44	20230706	3400	48.82	20230103	1.97	N	144960	100	43 억		2019457	N	N	0	N	00	N
115	20240102	110808	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5010	-240	5	-4.57	3563686865	715766	1802.35	4935	5190	4850	6820	3680	5250	4978.84	4.62	0	-41501	5310	5280	5240	5210	5170	5285	5215	44	1570	100	3670	10	1	43692624	2189	8.56	0.91	12	1.64	585.00	5482.00	7490	20230706	-33.11	3400	20230103	47.35	5190	-3.47	20240102	4850	3.30	20240102	7490	-33.11	20230706	3400	47.35	20230103	1.97	N	144960	100	43 억		2019457	N	N	0	N	00	N
116	20240102	100800	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	4980	-270	5	-5.14	1425133890	287489	723.92	4935	5190	4850	6820	3680	5250	4957.18	4.62	0	-5558	5310	5280	5240	5210	5170	5285	5215	44	1570	100	3670	5	1	43692624	2176	8.51	0.91	12	0.66	585.00	5482.00	7490	20230706	-33.51	3400	20230103	46.47	5190	-4.05	20240102	4850	2.68	20240102	7490	-33.51	20230706	3400	46.47	20230103	1.97	N	144960	100	43 억		2019457	N	N	0	N	00	N
117	20240102	090751	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	4.62	0	0	5310	5280	5240	5210	5170	5285	5215	44	1570	100	3670	10	1	43692624	2294	8.97	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	0	0.00	0	0	0.00	0	7490	-29.91	20230706	3400	54.41	20230103	1.97	N	144960	100	43 억		2019457	N	N	0	N	00	N