KissMeData/053080/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	120537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-100	5	-0.74	725603780	54080	34.36	13310	13570	13250	17550	9450	13500	13417.23	2.55	0	7228	14286	13892	13606	13212	12926	13750	13070	65	4050	500	8640	10	1	12999807	1742	10.96	1.10	12	0.42	1223.00	12198.00	33350	20230823	-59.82	9030	20230516	48.39	17480	-23.34	20240102	13250	1.13	20240123	33350	-59.82	20230823	9030	48.39	20230516	2.73	N	053080	500	64 억		330977	N	N	0	N	00	N
3	20240123	110535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	-20	5	-0.15	562699920	41933	26.64	13310	13570	13250	17550	9450	13500	13419.02	2.55	0	8554	14286	13892	13606	13212	12926	13750	13070	65	4050	500	8640	10	1	12999807	1752	11.02	1.11	12	0.32	1223.00	12198.00	33350	20230823	-59.58	9030	20230516	49.28	17480	-22.88	20240102	13250	1.74	20240123	33350	-59.58	20230823	9030	49.28	20230516	2.73	N	053080	500	64 억		330977	N	N	0	N	00	N
4	20240123	100535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	50	2	0.37	475120190	35412	22.50	13310	13570	13250	17550	9450	13500	13416.93	2.55	0	10759	14286	13892	13606	13212	12926	13750	13070	65	4050	500	8640	10	1	12999807	1761	11.08	1.11	12	0.27	1223.00	12198.00	33350	20230823	-59.37	9030	20230516	50.06	17480	-22.48	20240102	13250	2.26	20240123	33350	-59.37	20230823	9030	50.06	20230516	2.73	N	053080	500	64 억		330977	N	N	0	N	00	N
5	20240123	090535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-100	5	-0.74	23355710	1746	1.11	13310	13510	13310	17550	9450	13500	13376.70	2.55	0	369	14286	13892	13606	13212	12926	13750	13070	65	4050	500	8640	10	1	12999807	1742	10.96	1.10	12	0.01	1223.00	12198.00	33350	20230823	-59.82	9030	20230516	48.39	17480	-23.34	20240102	13310	0.68	20240123	33350	-59.82	20230823	9030	48.39	20230516	2.73	N	053080	500	64 억		330977	N	N	0	N	00	N
6	20240119	160531	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13720	-220	5	-1.58	1529708600	109345	127.39	14100	14350	13610	18120	9760	13940	13990.21	2.39	0	-11915	14440	14190	13850	13600	13260	14315	13725	65	4180	500	8920	10	1	12999807	1784	11.22	1.12	12	0.84	1223.00	12198.00	33350	20230823	-58.86	9030	20230516	51.94	17480	-21.51	20240102	13510	1.55	20240118	33350	-58.86	20230823	9030	51.94	20230516	2.74	N	053080	500	64 억		310535	N	N	0	N	00	N
7	20240119	150533	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13700	-240	5	-1.72	1453337700	103776	120.90	14100	14350	13610	18120	9760	13940	14004.56	2.39	0	-11811	14440	14190	13850	13600	13260	14315	13725	65	4180	500	8920	10	1	12999807	1781	11.20	1.12	12	0.80	1223.00	12198.00	33350	20230823	-58.92	9030	20230516	51.72	17480	-21.62	20240102	13510	1.41	20240118	33350	-58.92	20230823	9030	51.72	20230516	2.74	N	053080	500	64 억		310535	N	N	0	N	00	N
8	20240119	140532	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13700	-240	5	-1.72	1235978840	87866	102.36	14100	14350	13700	18120	9760	13940	14066.63	2.39	0	-15941	14440	14190	13850	13600	13260	14315	13725	65	4180	500	8920	10	1	12999807	1781	11.20	1.12	12	0.68	1223.00	12198.00	33350	20230823	-58.92	9030	20230516	51.72	17480	-21.62	20240102	13510	1.41	20240118	33350	-58.92	20230823	9030	51.72	20230516	2.74	N	053080	500	64 억		310535	N	N	0	N	00	N
9	20240119	130532	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13780	-160	5	-1.15	1070661010	75847	88.36	14100	14350	13760	18120	9760	13940	14116.06	2.39	0	-12998	14440	14190	13850	13600	13260	14315	13725	65	4180	500	8920	10	1	12999807	1791	11.27	1.13	12	0.58	1223.00	12198.00	33350	20230823	-58.68	9030	20230516	52.60	17480	-21.17	20240102	13510	2.00	20240118	33350	-58.68	20230823	9030	52.60	20230516	2.74	N	053080	500	64 억		310535	N	N	0	N	00	N
10	20240119	120535	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13940	0	3	0.00	976052730	68997	80.38	14100	14350	13870	18120	9760	13940	14146.31	2.39	0	-11104	14440	14190	13850	13600	13260	14315	13725	65	4180	500	8920	10	1	12999807	1812	11.40	1.14	12	0.53	1223.00	12198.00	33350	20230823	-58.20	9030	20230516	54.37	17480	-20.25	20240102	13510	3.18	20240118	33350	-58.20	20230823	9030	54.37	20230516	2.74	N	053080	500	64 억		310535	N	N	0	N	00	N
11	20240119	110534	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14070	130	2	0.93	845919630	59668	69.51	14100	14350	13940	18120	9760	13940	14177.11	2.39	0	-6955	14440	14190	13850	13600	13260	14315	13725	65	4180	500	8920	10	1	12999807	1829	11.50	1.15	12	0.46	1223.00	12198.00	33350	20230823	-57.81	9030	20230516	55.81	17480	-19.51	20240102	13510	4.15	20240118	33350	-57.81	20230823	9030	55.81	20230516	2.74	N	053080	500	64 억		310535	N	N	0	N	00	N
12	20240119	100538	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14130	190	2	1.36	567879340	39864	46.44	14100	14350	14030	18120	9760	13940	14245.42	2.39	0	6302	14440	14190	13850	13600	13260	14315	13725	65	4180	500	8920	10	1	12999807	1837	11.55	1.16	12	0.31	1223.00	12198.00	33350	20230823	-57.63	9030	20230516	56.48	17480	-19.16	20240102	13510	4.59	20240118	33350	-57.63	20230823	9030	56.48	20230516	2.74	N	053080	500	64 억		310535	N	N	0	N	00	N
13	20240119	090531	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14290	350	2	2.51	63156910	4451	5.19	14100	14290	14090	18120	9760	13940	14189.38	2.39	0	1929	14440	14190	13850	13600	13260	14315	13725	65	4180	500	8920	10	1	12999807	1858	11.68	1.17	12	0.03	1223.00	12198.00	33350	20230823	-57.15	9030	20230516	58.25	17480	-18.25	20240102	13510	5.77	20240118	33350	-57.15	20230823	9030	58.25	20230516	2.74	N	053080	500	64 억		310535	N	N	0	N	00	N
14	20240118	160531	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13940	180	2	1.31	1176840940	85016	76.17	13770	14100	13510	17880	9640	13760	13842.54	2.46	0	-8701	14580	14170	13930	13520	13280	14050	13400	65	4120	500	8800	10	1	12999807	1812	11.40	1.14	12	0.65	1223.00	12198.00	33350	20230823	-58.20	8990	20230112	55.06	17480	-20.25	20240102	13510	3.18	20240118	33350	-58.20	20230823	9030	54.37	20230516	2.73	N	053080	500	64 억		319203	N	N	0	N	00	N
15	20240118	150532	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13800	40	2	0.29	1054047840	76166	68.24	13770	14100	13510	17880	9640	13760	13838.82	2.46	0	-8301	14580	14170	13930	13520	13280	14050	13400	65	4120	500	8800	10	1	12999807	1794	11.28	1.13	12	0.59	1223.00	12198.00	33350	20230823	-58.62	8990	20230112	53.50	17480	-21.05	20240102	13510	2.15	20240118	33350	-58.62	20230823	9030	52.82	20230516	2.73	N	053080	500	64 억		319203	N	N	0	N	00	N
16	20240118	140532	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13650	-110	5	-0.80	933879950	67410	60.40	13770	14100	13510	17880	9640	13760	13853.73	2.46	0	-13810	14580	14170	13930	13520	13280	14050	13400	65	4120	500	8800	10	1	12999807	1774	11.16	1.12	12	0.52	1223.00	12198.00	33350	20230823	-59.07	8990	20230112	51.84	17480	-21.91	20240102	13510	1.04	20240118	33350	-59.07	20230823	9030	51.16	20230516	2.73	N	053080	500	64 억		319203	N	N	0	N	00	N
17	20240118	130531	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13800	40	2	0.29	758165870	54557	48.88	13770	14100	13700	17880	9640	13760	13896.77	2.46	0	-13693	14580	14170	13930	13520	13280	14050	13400	65	4120	500	8800	10	1	12999807	1794	11.28	1.13	12	0.42	1223.00	12198.00	33350	20230823	-58.62	8990	20230112	53.50	17480	-21.05	20240102	13690	0.80	20240117	33350	-58.62	20230823	9030	52.82	20230516	2.73	N	053080	500	64 억		319203	N	N	0	N	00	N
18	20240118	120533	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13830	70	2	0.51	652910600	46912	42.03	13770	14100	13700	17880	9640	13760	13917.77	2.46	0	-12239	14580	14170	13930	13520	13280	14050	13400	65	4120	500	8800	10	1	12999807	1798	11.31	1.13	12	0.36	1223.00	12198.00	33350	20230823	-58.53	8990	20230112	53.84	17480	-20.88	20240102	13690	1.02	20240117	33350	-58.53	20230823	9030	53.16	20230516	2.73	N	053080	500	64 억		319203	N	N	0	N	00	N
19	20240118	110533	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13970	210	2	1.53	440446810	31556	28.27	13770	14100	13700	17880	9640	13760	13957.62	2.46	0	-6383	14580	14170	13930	13520	13280	14050	13400	65	4120	500	8800	10	1	12999807	1816	11.42	1.15	12	0.24	1223.00	12198.00	33350	20230823	-58.11	8990	20230112	55.39	17480	-20.08	20240102	13690	2.05	20240117	33350	-58.11	20230823	9030	54.71	20230516	2.73	N	053080	500	64 억		319203	N	N	0	N	00	N
20	20240118	100531	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14090	330	2	2.40	361216150	25895	23.20	13770	14100	13700	17880	9640	13760	13949.26	2.46	0	-3752	14580	14170	13930	13520	13280	14050	13400	65	4120	500	8800	10	1	12999807	1832	11.52	1.16	12	0.20	1223.00	12198.00	33350	20230823	-57.75	8990	20230112	56.73	17480	-19.39	20240102	13690	2.92	20240117	33350	-57.75	20230823	9030	56.04	20230516	2.73	N	053080	500	64 억		319203	N	N	0	N	00	N
21	20240118	090531	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13910	150	2	1.09	44497300	3212	2.88	13770	13930	13770	17880	9640	13760	13853.46	2.46	0	2	14580	14170	13930	13520	13280	14050	13400	65	4120	500	8800	10	1	12999807	1808	11.37	1.14	12	0.02	1223.00	12198.00	33350	20230823	-58.29	8990	20230112	54.73	17480	-20.42	20240102	13690	1.61	20240117	33350	-58.29	20230823	9030	54.04	20230516	2.73	N	053080	500	64 억		319203	N	N	0	N	00	N
22	20240117	160529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13760	-370	5	-2.62	1540739740	111137	149.56	14270	14340	13690	18360	9900	14130	13863.45	2.28	0	22573	14836	14482	14256	13902	13676	14370	13790	65	4230	500	9040	10	1	12999807	1789	11.25	1.13	12	0.85	1223.00	12198.00	33350	20230823	-58.74	8990	20230112	53.06	17480	-21.28	20240102	13690	0.51	20240117	33350	-58.74	20230823	9030	52.38	20230516	2.75	N	053080	500	64 억		296612	N	N	0	N	00	N
23	20240117	150532	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13720	-410	5	-2.90	1453744670	104808	141.04	14270	14340	13690	18360	9900	14130	13870.55	2.28	0	21634	14836	14482	14256	13902	13676	14370	13790	65	4230	500	9040	10	1	12999807	1784	11.22	1.12	12	0.81	1223.00	12198.00	33350	20230823	-58.86	8990	20230112	52.61	17480	-21.51	20240102	13690	0.22	20240117	33350	-58.86	20230823	9030	51.94	20230516	2.75	N	053080	500	64 억		296612	N	N	0	N	00	N
24	20240117	140531	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13830	-300	5	-2.12	1241070130	89333	120.22	14270	14340	13730	18360	9900	14130	13892.63	2.28	0	21229	14836	14482	14256	13902	13676	14370	13790	65	4230	500	9040	10	1	12999807	1798	11.31	1.13	12	0.69	1223.00	12198.00	33350	20230823	-58.53	8990	20230112	53.84	17480	-20.88	20240102	13730	0.73	20240117	33350	-58.53	20230823	9030	53.16	20230516	2.75	N	053080	500	64 억		296612	N	N	0	N	00	N
25	20240117	130532	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13800	-330	5	-2.34	1043308230	75014	100.95	14270	14340	13750	18360	9900	14130	13908.18	2.28	0	14325	14836	14482	14256	13902	13676	14370	13790	65	4230	500	9040	10	1	12999807	1794	11.28	1.13	12	0.58	1223.00	12198.00	33350	20230823	-58.62	8990	20230112	53.50	17480	-21.05	20240102	13750	0.36	20240117	33350	-58.62	20230823	9030	52.82	20230516	2.75	N	053080	500	64 억		296612	N	N	0	N	00	N
26	20240117	120532	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13810	-320	5	-2.26	860123190	61767	83.12	14270	14340	13750	18360	9900	14130	13925.28	2.28	0	8868	14836	14482	14256	13902	13676	14370	13790	65	4230	500	9040	10	1	12999807	1795	11.29	1.13	12	0.48	1223.00	12198.00	33350	20230823	-58.59	8990	20230112	53.62	17480	-21.00	20240102	13750	0.44	20240117	33350	-58.59	20230823	9030	52.93	20230516	2.75	N	053080	500	64 억		296612	N	N	0	N	00	N
27	20240117	110532	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13860	-270	5	-1.91	735619680	52744	70.98	14270	14340	13800	18360	9900	14130	13946.98	2.28	0	8663	14836	14482	14256	13902	13676	14370	13790	65	4230	500	9040	10	1	12999807	1802	11.33	1.14	12	0.41	1223.00	12198.00	33350	20230823	-58.44	8990	20230112	54.17	17480	-20.71	20240102	13800	0.43	20240117	33350	-58.44	20230823	9030	53.49	20230516	2.75	N	053080	500	64 억		296612	N	N	0	N	00	N
28	20240117	100529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13840	-290	5	-2.05	563287030	40309	54.24	14270	14340	13800	18360	9900	14130	13974.22	2.28	0	3256	14836	14482	14256	13902	13676	14370	13790	65	4230	500	9040	10	1	12999807	1799	11.32	1.13	12	0.31	1223.00	12198.00	33350	20230823	-58.50	8990	20230112	53.95	17480	-20.82	20240102	13800	0.29	20240117	33350	-58.50	20230823	9030	53.27	20230516	2.75	N	053080	500	64 억		296612	N	N	0	N	00	N
29	20240117	090531	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13980	-150	5	-1.06	140565320	9972	13.42	14270	14340	13960	18360	9900	14130	14096.00	2.28	0	-795	14836	14482	14256	13902	13676	14370	13790	65	4230	500	9040	10	1	12999807	1817	11.43	1.15	12	0.08	1223.00	12198.00	33350	20230823	-58.08	8990	20230112	55.51	17480	-20.02	20240102	13960	0.14	20240117	33350	-58.08	20230823	9030	54.82	20230516	2.75	N	053080	500	64 억		296612	N	N	0	N	00	N
30	20240116	160529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14130	-220	5	-1.53	1054782340	73993	85.32	14360	14610	14030	18650	10050	14350	14255.16	2.33	0	-5630	15210	14780	14540	14110	13870	14660	13990	65	4300	500	9180	10	1	12999807	1837	11.55	1.16	12	0.57	1223.00	12198.00	33350	20230823	-57.63	8820	20230110	60.20	17480	-19.16	20240102	14030	0.71	20240116	33350	-57.63	20230823	9030	56.48	20230516	2.75	N	053080	500	64 억		302316	N	N	0	N	00	N
31	20240116	150529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14200	-150	5	-1.05	976403880	68456	78.94	14360	14610	14030	18650	10050	14350	14263.23	2.33	0	-5431	15210	14780	14540	14110	13870	14660	13990	65	4300	500	9180	10	1	12999807	1846	11.61	1.16	12	0.53	1223.00	12198.00	33350	20230823	-57.42	8820	20230110	61.00	17480	-18.76	20240102	14030	1.21	20240116	33350	-57.42	20230823	9030	57.25	20230516	2.75	N	053080	500	64 억		302316	N	N	0	N	00	N
32	20240116	140530	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14220	-130	5	-0.91	884291430	61961	71.45	14360	14610	14030	18650	10050	14350	14271.74	2.33	0	-4735	15210	14780	14540	14110	13870	14660	13990	65	4300	500	9180	10	1	12999807	1849	11.63	1.17	12	0.48	1223.00	12198.00	33350	20230823	-57.36	8820	20230110	61.22	17480	-18.65	20240102	14030	1.35	20240116	33350	-57.36	20230823	9030	57.48	20230516	2.75	N	053080	500	64 억		302316	N	N	0	N	00	N
33	20240116	130529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14350	0	3	0.00	808338440	56639	65.31	14360	14610	14030	18650	10050	14350	14271.76	2.33	0	-1855	15210	14780	14540	14110	13870	14660	13990	65	4300	500	9180	10	1	12999807	1865	11.73	1.18	12	0.44	1223.00	12198.00	33350	20230823	-56.97	8820	20230110	62.70	17480	-17.91	20240102	14030	2.28	20240116	33350	-56.97	20230823	9030	58.91	20230516	2.75	N	053080	500	64 억		302316	N	N	0	N	00	N
34	20240116	120529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14290	-60	5	-0.42	660947170	46347	53.44	14360	14610	14030	18650	10050	14350	14260.84	2.33	0	-512	15210	14780	14540	14110	13870	14660	13990	65	4300	500	9180	10	1	12999807	1858	11.68	1.17	12	0.36	1223.00	12198.00	33350	20230823	-57.15	8820	20230110	62.02	17480	-18.25	20240102	14030	1.85	20240116	33350	-57.15	20230823	9030	58.25	20230516	2.75	N	053080	500	64 억		302316	N	N	0	N	00	N
35	20240116	110528	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14310	-40	5	-0.28	548366640	38469	44.36	14360	14610	14030	18650	10050	14350	14254.77	2.33	0	936	15210	14780	14540	14110	13870	14660	13990	65	4300	500	9180	10	1	12999807	1860	11.70	1.17	12	0.30	1223.00	12198.00	33350	20230823	-57.09	8820	20230110	62.24	17480	-18.14	20240102	14030	2.00	20240116	33350	-57.09	20230823	9030	58.47	20230516	2.75	N	053080	500	64 억		302316	N	N	0	N	00	N
36	20240116	100529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14220	-130	5	-0.91	412621430	28934	33.36	14360	14610	14030	18650	10050	14350	14260.78	2.33	0	-2674	15210	14780	14540	14110	13870	14660	13990	65	4300	500	9180	10	1	12999807	1849	11.63	1.17	12	0.22	1223.00	12198.00	33350	20230823	-57.36	8820	20230110	61.22	17480	-18.65	20240102	14030	1.35	20240116	33350	-57.36	20230823	9030	57.48	20230516	2.75	N	053080	500	64 억		302316	N	N	0	N	00	N
37	20240116	090527	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14610	260	2	1.81	34977620	2427	2.80	14360	14610	14360	18650	10050	14350	14411.87	2.33	0	798	15210	14780	14540	14110	13870	14660	13990	65	4300	500	9180	10	1	12999807	1899	11.95	1.20	12	0.02	1223.00	12198.00	33350	20230823	-56.19	8820	20230110	65.65	17480	-16.42	20240102	14300	2.17	20240115	33350	-56.19	20230823	9030	61.79	20230516	2.75	N	053080	500	64 억		302316	N	N	0	N	00	N
38	20240115	160527	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14350	-480	5	-3.24	1250544170	86174	86.10	14910	14970	14300	19270	10390	14830	14513.89	2.17	0	20031	15590	15210	14970	14590	14350	15090	14470	65	4440	500	9490	10	1	12999807	1865	11.73	1.18	12	0.66	1223.00	12198.00	33350	20230823	-56.97	8650	20230109	65.90	17480	-17.91	20240102	14300	0.35	20240115	33350	-56.97	20230823	9030	58.91	20230516	2.74	N	053080	500	64 억		282286	N	N	0	N	00	N
39	20240115	150528	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14390	-440	5	-2.97	1114442460	76716	76.65	14910	14970	14300	19270	10390	14830	14526.86	2.17	0	16983	15590	15210	14970	14590	14350	15090	14470	65	4440	500	9490	10	1	12999807	1871	11.77	1.18	12	0.59	1223.00	12198.00	33350	20230823	-56.85	8650	20230109	66.36	17480	-17.68	20240102	14300	0.63	20240115	33350	-56.85	20230823	9030	59.36	20230516	2.74	N	053080	500	64 억		282286	N	N	0	N	00	N
40	20240115	140529	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14490	-340	5	-2.29	942855110	64783	64.72	14910	14970	14400	19270	10390	14830	14554.05	2.17	0	14380	15590	15210	14970	14590	14350	15090	14470	65	4440	500	9490	10	1	12999807	1884	11.85	1.19	12	0.50	1223.00	12198.00	33350	20230823	-56.55	8650	20230109	67.51	17480	-17.11	20240102	14400	0.62	20240115	33350	-56.55	20230823	9030	60.47	20230516	2.74	N	053080	500	64 억		282286	N	N	0	N	00	N
41	20240115	130527	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14480	-350	5	-2.36	726492860	49788	49.74	14910	14970	14400	19270	10390	14830	14591.73	2.17	0	7563	15590	15210	14970	14590	14350	15090	14470	65	4440	500	9490	10	1	12999807	1882	11.84	1.19	12	0.38	1223.00	12198.00	33350	20230823	-56.58	8650	20230109	67.40	17480	-17.16	20240102	14400	0.56	20240115	33350	-56.58	20230823	9030	60.35	20230516	2.74	N	053080	500	64 억		282286	N	N	0	N	00	N
42	20240115	120527	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14500	-330	5	-2.23	601075260	41111	41.07	14910	14970	14400	19270	10390	14830	14620.79	2.17	0	3824	15590	15210	14970	14590	14350	15090	14470	65	4440	500	9490	10	1	12999807	1885	11.86	1.19	12	0.32	1223.00	12198.00	33350	20230823	-56.52	8650	20230109	67.63	17480	-17.05	20240102	14400	0.69	20240115	33350	-56.52	20230823	9030	60.58	20230516	2.74	N	053080	500	64 억		282286	N	N	0	N	00	N
43	20240115	110527	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14540	-290	5	-1.96	505323270	34507	34.48	14910	14970	14490	19270	10390	14830	14644.08	2.17	0	2460	15590	15210	14970	14590	14350	15090	14470	65	4440	500	9490	10	1	12999807	1890	11.89	1.19	12	0.27	1223.00	12198.00	33350	20230823	-56.40	8650	20230109	68.09	17480	-16.82	20240102	14490	0.35	20240115	33350	-56.40	20230823	9030	61.02	20230516	2.74	N	053080	500	64 억		282286	N	N	0	N	00	N
44	20240115	100525	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14700	-130	5	-0.88	301247900	20486	20.47	14910	14970	14580	19270	10390	14830	14705.06	2.17	0	2370	15590	15210	14970	14590	14350	15090	14470	65	4440	500	9490	10	1	12999807	1911	12.02	1.21	12	0.16	1223.00	12198.00	33350	20230823	-55.92	8650	20230109	69.94	17480	-15.90	20240102	14580	0.82	20240115	33350	-55.92	20230823	9030	62.79	20230516	2.74	N	053080	500	64 억		282286	N	N	0	N	00	N
45	20240115	090527	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14630	-200	5	-1.35	86092190	5842	5.84	14910	14970	14620	19270	10390	14830	14736.77	2.17	0	-3095	15590	15210	14970	14590	14350	15090	14470	65	4440	500	9490	10	1	12999807	1902	11.96	1.20	12	0.04	1223.00	12198.00	33350	20230823	-56.13	8650	20230109	69.13	17480	-16.30	20240102	14620	0.07	20240115	33350	-56.13	20230823	9030	62.02	20230516	2.74	N	053080	500	64 억		282286	N	N	0	N	00	N
46	20240112	160524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14830	-520	5	-3.39	1479667950	99355	121.14	15350	15350	14730	19950	10750	15350	14892.93	2.07	0	12552	15863	15606	15363	15106	14863	15485	14985	65	4600	500	9820	10	1	12999807	1928	12.13	1.22	12	0.76	1223.00	12198.00	33350	20230823	-55.53	8260	20230106	79.54	17480	-15.16	20240102	14730	0.68	20240112	33350	-55.53	20230823	8990	64.96	20230112	2.73	N	053080	500	64 억		269715	N	N	0	N	00	N
47	20240112	150526	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14810	-540	5	-3.52	1371817660	92078	112.26	15350	15350	14730	19950	10750	15350	14898.43	2.07	0	11592	15863	15606	15363	15106	14863	15485	14985	65	4600	500	9820	10	1	12999807	1925	12.11	1.21	12	0.71	1223.00	12198.00	33350	20230823	-55.59	8260	20230106	79.30	17480	-15.27	20240102	14730	0.54	20240112	33350	-55.59	20230823	8990	64.74	20230112	2.73	N	053080	500	64 억		269715	N	N	0	N	00	N
48	20240112	140526	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14790	-560	5	-3.65	1247188750	83643	101.98	15350	15350	14730	19950	10750	15350	14910.86	2.07	0	10283	15863	15606	15363	15106	14863	15485	14985	65	4600	500	9820	10	1	12999807	1923	12.09	1.21	12	0.64	1223.00	12198.00	33350	20230823	-55.65	8260	20230106	79.06	17480	-15.39	20240102	14730	0.41	20240112	33350	-55.65	20230823	8990	64.52	20230112	2.73	N	053080	500	64 억		269715	N	N	0	N	00	N
49	20240112	130524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14870	-480	5	-3.13	1135508960	76082	92.76	15350	15350	14730	19950	10750	15350	14924.80	2.07	0	8590	15863	15606	15363	15106	14863	15485	14985	65	4600	500	9820	10	1	12999807	1933	12.16	1.22	12	0.59	1223.00	12198.00	33350	20230823	-55.41	8260	20230106	80.02	17480	-14.93	20240102	14730	0.95	20240112	33350	-55.41	20230823	8990	65.41	20230112	2.73	N	053080	500	64 억		269715	N	N	0	N	00	N
50	20240112	120526	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14930	-420	5	-2.74	913300330	61078	74.47	15350	15350	14820	19950	10750	15350	14953.02	2.07	0	6298	15863	15606	15363	15106	14863	15485	14985	65	4600	500	9820	10	1	12999807	1941	12.21	1.22	12	0.47	1223.00	12198.00	33350	20230823	-55.23	8260	20230106	80.75	17480	-14.59	20240102	14820	0.74	20240112	33350	-55.23	20230823	8990	66.07	20230112	2.73	N	053080	500	64 억		269715	N	N	0	N	00	N
51	20240112	110524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15010	-340	5	-2.21	762482800	50958	62.13	15350	15350	14820	19950	10750	15350	14962.97	2.07	0	4461	15863	15606	15363	15106	14863	15485	14985	65	4600	500	9820	10	1	12999807	1951	12.27	1.23	12	0.39	1223.00	12198.00	33350	20230823	-54.99	8260	20230106	81.72	17480	-14.13	20240102	14820	1.28	20240112	33350	-54.99	20230823	8990	66.96	20230112	2.73	N	053080	500	64 억		269715	N	N	0	N	00	N
52	20240112	100524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14990	-360	5	-2.35	550738240	36776	44.84	15350	15350	14820	19950	10750	15350	14975.48	2.07	0	-1076	15863	15606	15363	15106	14863	15485	14985	65	4600	500	9820	10	1	12999807	1949	12.26	1.23	12	0.28	1223.00	12198.00	33350	20230823	-55.05	8260	20230106	81.48	17480	-14.24	20240102	14820	1.15	20240112	33350	-55.05	20230823	8990	66.74	20230112	2.73	N	053080	500	64 억		269715	N	N	0	N	00	N
53	20240112	090524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15070	-280	5	-1.82	62258790	4104	5.00	15350	15350	15030	19950	10750	15350	15170.27	2.07	0	-2056	15863	15606	15363	15106	14863	15485	14985	65	4600	500	9820	10	1	12999807	1959	12.32	1.24	12	0.03	1223.00	12198.00	33350	20230823	-54.81	8260	20230106	82.45	17480	-13.79	20240102	15030	0.27	20240112	33350	-54.81	20230823	8990	67.63	20230112	2.73	N	053080	500	64 억		269715	N	N	0	N	00	N
54	20240111	160521	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15350	80	2	0.52	1254862090	81685	74.58	15400	15620	15120	19850	10690	15270	15362.49	2.12	0	-5336	16130	15700	15470	15040	14810	15585	14925	65	4580	500	9770	10	1	12999807	1995	12.55	1.26	12	0.63	1223.00	12198.00	33350	20230823	-53.97	8220	20230105	86.74	17480	-12.19	20240102	15120	1.52	20240111	33350	-53.97	20230823	8990	70.75	20230112	2.72	N	053080	500	64 억		275776	N	N	0	N	00	N
55	20240111	150524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15180	-90	5	-0.59	1117275290	72682	66.36	15400	15620	15120	19850	10690	15270	15372.39	2.12	0	-2883	16130	15700	15470	15040	14810	15585	14925	65	4580	500	9770	10	1	12999807	1973	12.41	1.24	12	0.56	1223.00	12198.00	33350	20230823	-54.48	8220	20230105	84.67	17480	-13.16	20240102	15120	0.40	20240111	33350	-54.48	20230823	8990	68.85	20230112	2.72	N	053080	500	64 억		275776	N	N	0	N	00	N
56	20240111	140524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15230	-40	5	-0.26	987450130	64136	58.56	15400	15620	15220	19850	10690	15270	15396.59	2.12	0	-2868	16130	15700	15470	15040	14810	15585	14925	65	4580	500	9770	10	1	12999807	1980	12.45	1.25	12	0.49	1223.00	12198.00	33350	20230823	-54.33	8220	20230105	85.28	17480	-12.87	20240102	15220	0.07	20240111	33350	-54.33	20230823	8990	69.41	20230112	2.72	N	053080	500	64 억		275776	N	N	0	N	00	N
57	20240111	130521	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15370	100	2	0.65	810015650	52516	47.95	15400	15620	15270	19850	10690	15270	15424.76	2.12	0	2449	16130	15700	15470	15040	14810	15585	14925	65	4580	500	9770	10	1	12999807	1998	12.57	1.26	12	0.40	1223.00	12198.00	33350	20230823	-53.91	8220	20230105	86.98	17480	-12.07	20240102	15240	0.85	20240110	33350	-53.91	20230823	8990	70.97	20230112	2.72	N	053080	500	64 억		275776	N	N	0	N	00	N
58	20240111	120522	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15460	190	2	1.24	683602490	44280	40.43	15400	15620	15280	19850	10690	15270	15438.94	2.12	0	7072	16130	15700	15470	15040	14810	15585	14925	65	4580	500	9770	10	1	12999807	2010	12.64	1.27	12	0.34	1223.00	12198.00	33350	20230823	-53.64	8220	20230105	88.08	17480	-11.56	20240102	15240	1.44	20240110	33350	-53.64	20230823	8990	71.97	20230112	2.72	N	053080	500	64 억		275776	N	N	0	N	00	N
59	20240111	110524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15420	150	2	0.98	568772750	36852	33.65	15400	15620	15280	19850	10690	15270	15434.87	2.12	0	9617	16130	15700	15470	15040	14810	15585	14925	65	4580	500	9770	10	1	12999807	2005	12.61	1.26	12	0.28	1223.00	12198.00	33350	20230823	-53.76	8220	20230105	87.59	17480	-11.78	20240102	15240	1.18	20240110	33350	-53.76	20230823	8990	71.52	20230112	2.72	N	053080	500	64 억		275776	N	N	0	N	00	N
60	20240111	100523	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15330	60	2	0.39	378619550	24509	22.38	15400	15620	15280	19850	10690	15270	15449.65	2.12	0	7690	16130	15700	15470	15040	14810	15585	14925	65	4580	500	9770	10	1	12999807	1993	12.53	1.26	12	0.19	1223.00	12198.00	33350	20230823	-54.03	8220	20230105	86.50	17480	-12.30	20240102	15240	0.59	20240110	33350	-54.03	20230823	8990	70.52	20230112	2.72	N	053080	500	64 억		275776	N	N	0	N	00	N
61	20240111	090522	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15410	140	2	0.92	29161580	1896	1.73	15400	15490	15340	19850	10690	15270	15393.62	2.12	0	554	16130	15700	15470	15040	14810	15585	14925	65	4580	500	9770	10	1	12999807	2003	12.60	1.26	12	0.01	1223.00	12198.00	33350	20230823	-53.79	8220	20230105	87.47	17480	-11.84	20240102	15240	1.12	20240110	33350	-53.79	20230823	8990	71.41	20230112	2.72	N	053080	500	64 억		275776	N	N	0	N	00	N
62	20240110	160520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15270	-400	5	-2.55	1667322380	108593	121.51	15560	15900	15240	20350	10970	15670	15353.89	1.92	0	25766	16276	15972	15796	15492	15316	15885	15405	65	4680	500	10020	10	1	12999807	1985	12.49	1.25	12	0.84	1223.00	12198.00	33350	20230823	-54.21	8220	20230105	85.77	17480	-12.64	20240102	15240	0.20	20240110	33350	-54.21	20230823	8820	73.13	20230110	2.69	N	053080	500	64 억		250169	N	N	0	N	00	N
63	20240110	150522	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15300	-370	5	-2.36	1587175950	103352	115.65	15560	15900	15240	20350	10970	15670	15356.99	1.92	0	24425	16276	15972	15796	15492	15316	15885	15405	65	4680	500	10020	10	1	12999807	1989	12.51	1.25	12	0.80	1223.00	12198.00	33350	20230823	-54.12	8220	20230105	86.13	17480	-12.47	20240102	15240	0.39	20240110	33350	-54.12	20230823	8820	73.47	20230110	2.69	N	053080	500	64 억		250169	N	N	0	N	00	N
64	20240110	140523	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15290	-380	5	-2.43	1478538280	96248	107.70	15560	15900	15240	20350	10970	15670	15361.75	1.92	0	22744	16276	15972	15796	15492	15316	15885	15405	65	4680	500	10020	10	1	12999807	1988	12.50	1.25	12	0.74	1223.00	12198.00	33350	20230823	-54.15	8220	20230105	86.01	17480	-12.53	20240102	15240	0.33	20240110	33350	-54.15	20230823	8820	73.36	20230110	2.69	N	053080	500	64 억		250169	N	N	0	N	00	N
65	20240110	130521	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15300	-370	5	-2.36	1314300000	85510	95.68	15560	15900	15240	20350	10970	15670	15370.13	1.92	0	20528	16276	15972	15796	15492	15316	15885	15405	65	4680	500	10020	10	1	12999807	1989	12.51	1.25	12	0.66	1223.00	12198.00	33350	20230823	-54.12	8220	20230105	86.13	17480	-12.47	20240102	15240	0.39	20240110	33350	-54.12	20230823	8820	73.47	20230110	2.69	N	053080	500	64 억		250169	N	N	0	N	00	N
66	20240110	120522	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15390	-280	5	-1.79	1220503630	79388	88.83	15560	15900	15240	20350	10970	15670	15373.90	1.92	0	19518	16276	15972	15796	15492	15316	15885	15405	65	4680	500	10020	10	1	12999807	2001	12.58	1.26	12	0.61	1223.00	12198.00	33350	20230823	-53.85	8220	20230105	87.23	17480	-11.96	20240102	15240	0.98	20240110	33350	-53.85	20230823	8820	74.49	20230110	2.69	N	053080	500	64 억		250169	N	N	0	N	00	N
67	20240110	110521	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15460	-210	5	-1.34	1098085280	71453	79.95	15560	15900	15240	20350	10970	15670	15367.93	1.92	0	16697	16276	15972	15796	15492	15316	15885	15405	65	4680	500	10020	10	1	12999807	2010	12.64	1.27	12	0.55	1223.00	12198.00	33350	20230823	-53.64	8220	20230105	88.08	17480	-11.56	20240102	15240	1.44	20240110	33350	-53.64	20230823	8820	75.28	20230110	2.69	N	053080	500	64 억		250169	N	N	0	N	00	N
68	20240110	100520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15300	-370	5	-2.36	799544660	51958	58.14	15560	15900	15270	20350	10970	15670	15388.28	1.92	0	7010	16276	15972	15796	15492	15316	15885	15405	65	4680	500	10020	10	1	12999807	1989	12.51	1.25	12	0.40	1223.00	12198.00	33350	20230823	-54.12	8220	20230105	86.13	17480	-12.47	20240102	15270	0.20	20240110	33350	-54.12	20230823	8820	73.47	20230110	2.69	N	053080	500	64 억		250169	N	N	0	N	00	N
69	20240110	090520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15710	40	2	0.26	64823610	4149	4.64	15560	15900	15560	20350	10970	15670	15623.90	1.92	0	1562	16276	15972	15796	15492	15316	15885	15405	65	4680	500	10020	10	1	12999807	2042	12.85	1.29	12	0.03	1223.00	12198.00	33350	20230823	-52.89	8220	20230105	91.12	17480	-10.13	20240102	15560	0.96	20240110	33350	-52.89	20230823	8820	78.12	20230110	2.69	N	053080	500	64 억		250169	N	N	0	N	00	N
70	20240109	160519	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15670	-220	5	-1.38	1401690600	88591	77.36	15910	16100	15620	20650	11130	15890	15822.04	1.99	0	-8354	16476	16182	15896	15602	15316	16040	15460	65	4760	500	10160	10	1	12999807	2037	12.81	1.28	12	0.68	1223.00	12198.00	33350	20230823	-53.01	8150	20230103	92.27	17480	-10.35	20240102	15610	0.38	20240108	33350	-53.01	20230823	8650	81.16	20230109	2.70	N	053080	500	64 억		258523	N	N	0	N	00	N
71	20240109	150520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15650	-240	5	-1.51	1304326290	82375	71.93	15910	16100	15620	20650	11130	15890	15834.01	1.99	0	-9692	16476	16182	15896	15602	15316	16040	15460	65	4760	500	10160	10	1	12999807	2034	12.80	1.28	12	0.63	1223.00	12198.00	33350	20230823	-53.07	8150	20230103	92.02	17480	-10.47	20240102	15610	0.26	20240108	33350	-53.07	20230823	8650	80.92	20230109	2.70	N	053080	500	64 억		258523	N	N	0	N	00	N
72	20240109	140520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15750	-140	5	-0.88	1023998820	64505	56.33	15910	16100	15710	20650	11130	15890	15874.72	1.99	0	-8037	16476	16182	15896	15602	15316	16040	15460	65	4760	500	10160	10	1	12999807	2047	12.88	1.29	12	0.50	1223.00	12198.00	33350	20230823	-52.77	8150	20230103	93.25	17480	-9.90	20240102	15610	0.90	20240108	33350	-52.77	20230823	8650	82.08	20230109	2.70	N	053080	500	64 억		258523	N	N	0	N	00	N
73	20240109	130520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15830	-60	5	-0.38	769324420	48367	42.24	15910	16100	15800	20650	11130	15890	15905.98	1.99	0	-881	16476	16182	15896	15602	15316	16040	15460	65	4760	500	10160	10	1	12999807	2058	12.94	1.30	12	0.37	1223.00	12198.00	33350	20230823	-52.53	8150	20230103	94.23	17480	-9.44	20240102	15610	1.41	20240108	33350	-52.53	20230823	8650	83.01	20230109	2.70	N	053080	500	64 억		258523	N	N	0	N	00	N
74	20240109	120524	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15860	-30	5	-0.19	632581090	39753	34.71	15910	16100	15800	20650	11130	15890	15912.79	1.99	0	-95	16476	16182	15896	15602	15316	16040	15460	65	4760	500	10160	10	1	12999807	2062	12.97	1.30	12	0.31	1223.00	12198.00	33350	20230823	-52.44	8150	20230103	94.60	17480	-9.27	20240102	15610	1.60	20240108	33350	-52.44	20230823	8650	83.35	20230109	2.70	N	053080	500	64 억		258523	N	N	0	N	00	N
75	20240109	110520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15840	-50	5	-0.31	562813740	35358	30.88	15910	16100	15800	20650	11130	15890	15917.58	1.99	0	-1066	16476	16182	15896	15602	15316	16040	15460	65	4760	500	10160	10	1	12999807	2059	12.95	1.30	12	0.27	1223.00	12198.00	33350	20230823	-52.50	8150	20230103	94.36	17480	-9.38	20240102	15610	1.47	20240108	33350	-52.50	20230823	8650	83.12	20230109	2.70	N	053080	500	64 억		258523	N	N	0	N	00	N
76	20240109	100520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15920	30	2	0.19	321640620	20156	17.60	15910	16100	15900	20650	11130	15890	15957.56	1.99	0	2738	16476	16182	15896	15602	15316	16040	15460	65	4760	500	10160	10	1	12999807	2070	13.02	1.31	12	0.16	1223.00	12198.00	33350	20230823	-52.26	8150	20230103	95.34	17480	-8.92	20240102	15610	1.99	20240108	33350	-52.26	20230823	8650	84.05	20230109	2.70	N	053080	500	64 억		258523	N	N	0	N	00	N
77	20240109	090520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	16000	110	2	0.69	24651560	1541	1.35	15910	16100	15910	20650	11130	15890	15997.12	1.99	0	-272	16476	16182	15896	15602	15316	16040	15460	65	4760	500	10160	10	1	12999807	2080	13.08	1.31	12	0.01	1223.00	12198.00	33350	20230823	-52.02	8150	20230103	96.32	17480	-8.47	20240102	15610	2.50	20240108	33350	-52.02	20230823	8650	84.97	20230109	2.70	N	053080	500	64 억		258523	N	N	0	N	00	N
78	20240108	160519	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15890	-270	5	-1.67	1820375980	114273	147.73	16160	16190	15610	21000	11320	16160	15930.06	1.86	0	16962	16653	16406	16253	16006	15853	16330	15930	65	4840	500	10340	10	1	12999807	2066	12.99	1.30	12	0.88	1223.00	12198.00	33350	20230823	-52.35	8150	20230103	94.97	17480	-9.10	20240102	15610	1.79	20240108	33350	-52.35	20230823	8650	83.70	20230109	2.68	N	053080	500	64 억		241918	N	N	0	N	00	N
79	20240108	150520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15860	-300	5	-1.86	1757476700	110313	142.62	16160	16190	15610	21000	11320	16160	15931.73	1.86	0	16571	16653	16406	16253	16006	15853	16330	15930	65	4840	500	10340	10	1	12999807	2062	12.97	1.30	12	0.85	1223.00	12198.00	33350	20230823	-52.44	8150	20230103	94.60	17480	-9.27	20240102	15610	1.60	20240108	33350	-52.44	20230823	8650	83.35	20230109	2.68	N	053080	500	64 억		241918	N	N	0	N	00	N
80	20240108	140519	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15870	-290	5	-1.79	1623034310	101833	131.65	16160	16190	15610	21000	11320	16160	15938.20	1.86	0	16367	16653	16406	16253	16006	15853	16330	15930	65	4840	500	10340	10	1	12999807	2063	12.98	1.30	12	0.78	1223.00	12198.00	33350	20230823	-52.41	8150	20230103	94.72	17480	-9.21	20240102	15610	1.67	20240108	33350	-52.41	20230823	8650	83.47	20230109	2.68	N	053080	500	64 억		241918	N	N	0	N	00	N
81	20240108	130519	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15750	-410	5	-2.54	1504634650	94339	121.96	16160	16190	15610	21000	11320	16160	15949.23	1.86	0	13702	16653	16406	16253	16006	15853	16330	15930	65	4840	500	10340	10	1	12999807	2047	12.88	1.29	12	0.73	1223.00	12198.00	33350	20230823	-52.77	8150	20230103	93.25	17480	-9.90	20240102	15610	0.90	20240108	33350	-52.77	20230823	8650	82.08	20230109	2.68	N	053080	500	64 억		241918	N	N	0	N	00	N
82	20240108	120520	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15870	-290	5	-1.79	1252133020	78388	101.34	16160	16190	15610	21000	11320	16160	15973.53	1.86	0	14301	16653	16406	16253	16006	15853	16330	15930	65	4840	500	10340	10	1	12999807	2063	12.98	1.30	12	0.60	1223.00	12198.00	33350	20230823	-52.41	8150	20230103	94.72	17480	-9.21	20240102	15610	1.67	20240108	33350	-52.41	20230823	8650	83.47	20230109	2.68	N	053080	500	64 억		241918	N	N	0	N	00	N
83	20240108	110521	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15880	-280	5	-1.73	1069780760	66893	86.48	16160	16190	15610	21000	11320	16160	15992.42	1.86	0	15366	16653	16406	16253	16006	15853	16330	15930	65	4840	500	10340	10	1	12999807	2064	12.98	1.30	12	0.51	1223.00	12198.00	33350	20230823	-52.38	8150	20230103	94.85	17480	-9.15	20240102	15610	1.73	20240108	33350	-52.38	20230823	8650	83.58	20230109	2.68	N	053080	500	64 억		241918	N	N	0	N	00	N
84	20240108	100521	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	16140	-20	5	-0.12	738792030	46237	59.78	16160	16160	15610	21000	11320	16160	15978.37	1.86	0	22862	16653	16406	16253	16006	15853	16330	15930	65	4840	500	10340	10	1	12999807	2098	13.20	1.32	12	0.36	1223.00	12198.00	33350	20230823	-51.60	8150	20230103	98.04	17480	-7.67	20240102	15610	3.40	20240108	33350	-51.60	20230823	8650	86.59	20230109	2.68	N	053080	500	64 억		241918	N	N	0	N	00	N
85	20240108	090519	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15920	-240	5	-1.49	97747930	6124	7.92	16160	16160	15610	21000	11320	16160	15961.45	1.86	0	-1491	16653	16406	16253	16006	15853	16330	15930	65	4840	500	10340	10	1	12999807	2070	13.02	1.31	12	0.05	1223.00	12198.00	33350	20230823	-52.26	8150	20230103	95.34	17480	-8.92	20240102	15610	1.99	20240108	33350	-52.26	20230823	8650	84.05	20230109	2.68	N	053080	500	64 억		241918	N	N	0	N	00	N
86	20240105	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	-160	5	-0.98	1252109530	77165	86.21	16400	16500	16100	21200	11430	16320	16226.93	1.83	0	4109	16820	16570	16320	16070	15820	16445	15945	65	4880	500	10440	10	1	12999807	2101	13.21	1.32	12	0.59	1223.00	12198.00	33350	20230823	-51.54	8150	20230103	98.28	17480	-7.55	20240102	16070	0.56	20240104	33350	-51.54	20230823	8220	96.59	20230105	2.68	N	053080	500	64 억		238086	N	N	0	N	00	N
87	20240105	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16180	-140	5	-0.86	1149148330	70793	79.09	16400	16500	16100	21200	11430	16320	16232.51	1.83	0	4235	16820	16570	16320	16070	15820	16445	15945	65	4880	500	10440	10	1	12999807	2103	13.23	1.33	12	0.54	1223.00	12198.00	33350	20230823	-51.48	8150	20230103	98.53	17480	-7.44	20240102	16070	0.68	20240104	33350	-51.48	20230823	8220	96.84	20230105	2.68	N	053080	500	64 억		238086	N	N	0	N	00	N
88	20240105	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16230	-90	5	-0.55	974277890	59986	67.02	16400	16500	16100	21200	11430	16320	16241.75	1.83	0	4572	16820	16570	16320	16070	15820	16445	15945	65	4880	500	10440	10	1	12999807	2110	13.27	1.33	12	0.46	1223.00	12198.00	33350	20230823	-51.33	8150	20230103	99.14	17480	-7.15	20240102	16070	1.00	20240104	33350	-51.33	20230823	8220	97.45	20230105	2.68	N	053080	500	64 억		238086	N	N	0	N	00	N
89	20240105	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	-80	5	-0.49	836619970	51493	57.53	16400	16500	16100	21200	11430	16320	16247.26	1.83	0	4893	16820	16570	16320	16070	15820	16445	15945	65	4880	500	10440	10	1	12999807	2111	13.28	1.33	12	0.40	1223.00	12198.00	33350	20230823	-51.30	8150	20230103	99.26	17480	-7.09	20240102	16070	1.06	20240104	33350	-51.30	20230823	8220	97.57	20230105	2.68	N	053080	500	64 억		238086	N	N	0	N	00	N
90	20240105	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16250	-70	5	-0.43	705755900	43433	48.52	16400	16500	16100	21200	11430	16320	16249.30	1.83	0	3203	16820	16570	16320	16070	15820	16445	15945	65	4880	500	10440	10	1	12999807	2112	13.29	1.33	12	0.33	1223.00	12198.00	33350	20230823	-51.27	8150	20230103	99.39	17480	-7.04	20240102	16070	1.12	20240104	33350	-51.27	20230823	8220	97.69	20230105	2.68	N	053080	500	64 억		238086	N	N	0	N	00	N
91	20240105	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	-80	5	-0.49	529658960	32537	36.35	16400	16500	16100	21200	11430	16320	16278.67	1.83	0	2334	16820	16570	16320	16070	15820	16445	15945	65	4880	500	10440	10	1	12999807	2111	13.28	1.33	12	0.25	1223.00	12198.00	33350	20230823	-51.30	8150	20230103	99.26	17480	-7.09	20240102	16070	1.06	20240104	33350	-51.30	20230823	8220	97.57	20230105	2.68	N	053080	500	64 억		238086	N	N	0	N	00	N
92	20240105	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	120	2	0.74	249604140	15341	17.14	16400	16470	16110	21200	11430	16320	16270.40	1.83	0	2060	16820	16570	16320	16070	15820	16445	15945	65	4880	500	10440	10	1	12999807	2137	13.44	1.35	12	0.12	1223.00	12198.00	33350	20230823	-50.70	8150	20230103	101.72	17480	-5.95	20240102	16070	2.30	20240104	33350	-50.70	20230823	8220	100.00	20230105	2.68	N	053080	500	64 억		238086	N	N	0	N	00	N
93	20240105	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16350	30	2	0.18	34993540	2141	2.39	16400	16400	16300	21200	11430	16320	16344.48	1.83	0	-407	16820	16570	16320	16070	15820	16445	15945	65	4880	500	10440	10	1	12999807	2125	13.37	1.34	12	0.02	1223.00	12198.00	33350	20230823	-50.97	8150	20230103	100.61	17480	-6.46	20240102	16070	1.74	20240104	33350	-50.97	20230823	8220	98.91	20230105	2.68	N	053080	500	64 억		238086	N	N	0	N	00	N
94	20240104	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16320	-270	5	-1.63	1453267740	89248	50.34	16410	16570	16070	21550	11620	16590	16283.29	1.71	0	14908	17370	16980	16610	16220	15850	16795	16035	65	4960	500	10610	10	1	12999807	2122	13.34	1.34	12	0.69	1223.00	12198.00	33350	20230823	-51.06	8150	20230103	100.25	17480	-6.64	20240102	16070	1.56	20240104	33350	-51.06	20230823	8220	98.54	20230105	2.61	N	053080	500	64 억		222716	N	N	0	N	00	N
95	20240104	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-190	5	-1.15	1329224640	81665	46.06	16410	16570	16070	21550	11620	16590	16276.36	1.71	0	13387	17370	16980	16610	16220	15850	16795	16035	65	4960	500	10610	10	1	12999807	2132	13.41	1.34	12	0.63	1223.00	12198.00	33350	20230823	-50.82	8150	20230103	101.23	17480	-6.18	20240102	16070	2.05	20240104	33350	-50.82	20230823	8220	99.51	20230105	2.61	N	053080	500	64 억		222716	N	N	0	N	00	N
96	20240104	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16310	-280	5	-1.69	1231173860	75667	42.68	16410	16570	16070	21550	11620	16590	16270.74	1.71	0	11554	17370	16980	16610	16220	15850	16795	16035	65	4960	500	10610	10	1	12999807	2120	13.34	1.34	12	0.58	1223.00	12198.00	33350	20230823	-51.09	8150	20230103	100.12	17480	-6.69	20240102	16070	1.49	20240104	33350	-51.09	20230823	8220	98.42	20230105	2.61	N	053080	500	64 억		222716	N	N	0	N	00	N
97	20240104	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16150	-440	5	-2.65	1063121430	65341	36.86	16410	16570	16070	21550	11620	16590	16270.11	1.71	0	8205	17370	16980	16610	16220	15850	16795	16035	65	4960	500	10610	10	1	12999807	2099	13.21	1.32	12	0.50	1223.00	12198.00	33350	20230823	-51.57	8150	20230103	98.16	17480	-7.61	20240102	16070	0.50	20240104	33350	-51.57	20230823	8220	96.47	20230105	2.61	N	053080	500	64 억		222716	N	N	0	N	00	N
98	20240104	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	-350	5	-2.11	844952770	51838	29.24	16410	16570	16130	21550	11620	16590	16299.59	1.71	0	4044	17370	16980	16610	16220	15850	16795	16035	65	4960	500	10610	10	1	12999807	2111	13.28	1.33	12	0.40	1223.00	12198.00	33350	20230823	-51.30	8150	20230103	99.26	17480	-7.09	20240102	16130	0.68	20240104	33350	-51.30	20230823	8220	97.57	20230105	2.61	N	053080	500	64 억		222716	N	N	0	N	00	N
99	20240104	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	-350	5	-2.11	641710970	39290	22.16	16410	16570	16130	21550	11620	16590	16332.35	1.71	0	-1360	17370	16980	16610	16220	15850	16795	16035	65	4960	500	10610	10	1	12999807	2111	13.28	1.33	12	0.30	1223.00	12198.00	33350	20230823	-51.30	8150	20230103	99.26	17480	-7.09	20240102	16130	0.68	20240104	33350	-51.30	20230823	8220	97.57	20230105	2.61	N	053080	500	64 억		222716	N	N	0	N	00	N
100	20240104	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16390	-200	5	-1.21	330049790	20105	11.34	16410	16570	16270	21550	11620	16590	16415.87	1.71	0	1941	17370	16980	16610	16220	15850	16795	16035	65	4960	500	10610	10	1	12999807	2131	13.40	1.34	12	0.15	1223.00	12198.00	33350	20230823	-50.85	8150	20230103	101.10	17480	-6.24	20240102	16240	0.92	20240103	33350	-50.85	20230823	8220	99.39	20230105	2.61	N	053080	500	64 억		222716	N	N	0	N	00	N
101	20240104	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16460	-130	5	-0.78	52169910	3178	1.79	16410	16500	16390	21550	11620	16590	16413.17	1.71	0	598	17370	16980	16610	16220	15850	16795	16035	65	4960	500	10610	10	1	12999807	2140	13.46	1.35	12	0.02	1223.00	12198.00	33350	20230823	-50.64	8150	20230103	101.96	17480	-5.84	20240102	16240	1.35	20240103	33350	-50.64	20230823	8220	100.24	20230105	2.61	N	053080	500	64 억		222716	N	N	0	N	00	N
102	20240103	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16590	-410	5	-2.41	2914145040	176984	138.24	17000	17000	16240	22100	11900	17000	16465.39	1.28	0	56038	17706	17352	17126	16772	16546	17240	16660	65	5100	500	10880	10	1	12999807	2157	13.57	1.36	12	1.36	1223.00	12198.00	33350	20230823	-50.25	8150	20230103	103.56	17480	-5.09	20240102	16240	2.16	20240103	33350	-50.25	20230823	8150	103.56	20230103	2.65	N	053080	500	64 억		166509	N	N	0	N	00	N
103	20240103	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	-450	5	-2.65	2801367200	170180	132.93	17000	17000	16240	22100	11900	17000	16461.20	1.28	0	53481	17706	17352	17126	16772	16546	17240	16660	65	5100	500	10880	10	1	12999807	2151	13.53	1.36	12	1.31	1223.00	12198.00	33350	20230823	-50.37	8150	20230103	103.07	17480	-5.32	20240102	16240	1.91	20240103	33350	-50.37	20230823	8150	103.07	20230103	2.65	N	053080	500	64 억		166509	N	N	0	N	00	N
104	20240103	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16560	-440	5	-2.59	2588221270	157318	122.88	17000	17000	16240	22100	11900	17000	16452.16	1.28	0	49356	17706	17352	17126	16772	16546	17240	16660	65	5100	500	10880	10	1	12999807	2153	13.54	1.36	12	1.21	1223.00	12198.00	33350	20230823	-50.34	8150	20230103	103.19	17480	-5.26	20240102	16240	1.97	20240103	33350	-50.34	20230823	8150	103.19	20230103	2.65	N	053080	500	64 억		166509	N	N	0	N	00	N
105	20240103	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16600	-400	5	-2.35	2394845900	145670	113.78	17000	17000	16240	22100	11900	17000	16440.21	1.28	0	45044	17706	17352	17126	16772	16546	17240	16660	65	5100	500	10880	10	1	12999807	2158	13.57	1.36	12	1.12	1223.00	12198.00	33350	20230823	-50.22	8150	20230103	103.68	17480	-5.03	20240102	16240	2.22	20240103	33350	-50.22	20230823	8150	103.68	20230103	2.65	N	053080	500	64 억		166509	N	N	0	N	00	N
106	20240103	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16700	-300	5	-1.76	2239464600	136310	106.47	17000	17000	16240	22100	11900	17000	16429.20	1.28	0	41641	17706	17352	17126	16772	16546	17240	16660	65	5100	500	10880	10	1	12999807	2171	13.65	1.37	12	1.05	1223.00	12198.00	33350	20230823	-49.93	8150	20230103	104.91	17480	-4.46	20240102	16240	2.83	20240103	33350	-49.93	20230823	8150	104.91	20230103	2.65	N	053080	500	64 억		166509	N	N	0	N	00	N
107	20240103	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16450	-550	5	-3.24	1948179180	118779	92.78	17000	17000	16240	22100	11900	17000	16401.71	1.28	0	39356	17706	17352	17126	16772	16546	17240	16660	65	5100	500	10880	10	1	12999807	2138	13.45	1.35	12	0.91	1223.00	12198.00	33350	20230823	-50.67	8150	20230103	101.84	17480	-5.89	20240102	16240	1.29	20240103	33350	-50.67	20230823	8150	101.84	20230103	2.65	N	053080	500	64 억		166509	N	N	0	N	00	N
108	20240103	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16260	-740	5	-4.35	1319870370	80305	62.73	17000	17000	16260	22100	11900	17000	16435.72	1.28	0	21387	17706	17352	17126	16772	16546	17240	16660	65	5100	500	10880	10	1	12999807	2114	13.30	1.33	12	0.62	1223.00	12198.00	33350	20230823	-51.24	8150	20230103	99.51	17480	-6.98	20240102	16260	0.00	20240103	33350	-51.24	20230823	8150	99.51	20230103	2.65	N	053080	500	64 억		166509	N	N	0	N	00	N
109	20240103	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16720	-280	5	-1.65	103459900	6174	4.82	17000	17000	16650	22100	11900	17000	16757.35	1.28	0	1544	17706	17352	17126	16772	16546	17240	16660	65	5100	500	10880	10	1	12999807	2174	13.67	1.37	12	0.05	1223.00	12198.00	33350	20230823	-49.87	8150	20230103	105.15	17480	-4.35	20240102	16650	0.42	20240103	33350	-49.87	20230823	8150	105.15	20230103	2.65	N	053080	500	64 억		166509	N	N	0	N	00	N
110	20240102	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	-540	5	-3.08	2166914440	127044	193.19	17390	17480	16900	22800	12280	17540	17056.52	1.19	0	11703	17873	17706	17503	17336	17133	17605	17235	65	5260	500	11220	10	1	12999807	2210	13.90	1.39	12	0.98	1223.00	12198.00	33350	20230823	-49.03	8150	20230103	108.59	17480	-2.75	20240102	16900	0.59	20240102	33350	-49.03	20230823	8150	108.59	20230103	2.74	N	053080	500	64 억		155288	N	N	0	N	00	N
111	20240102	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16920	-620	5	-3.53	1777707750	104053	158.23	17390	17480	16910	22800	12280	17540	17084.64	1.19	0	2957	17873	17706	17503	17336	17133	17605	17235	65	5260	500	11220	10	1	12999807	2200	13.83	1.39	12	0.80	1223.00	12198.00	33350	20230823	-49.27	8150	20230103	107.61	17480	-3.20	20240102	16910	0.06	20240102	33350	-49.27	20230823	8150	107.61	20230103	2.74	N	053080	500	64 억		155288	N	N	0	N	00	N
112	20240102	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17060	-480	5	-2.74	1316660280	76911	116.96	17390	17480	17000	22800	12280	17540	17119.27	1.19	0	7759	17873	17706	17503	17336	17133	17605	17235	65	5260	500	11220	10	1	12999807	2218	13.95	1.40	12	0.59	1223.00	12198.00	33350	20230823	-48.85	8150	20230103	109.33	17480	-2.40	20240102	17000	0.35	20240102	33350	-48.85	20230823	8150	109.33	20230103	2.74	N	053080	500	64 억		155288	N	N	0	N	00	N
113	20240102	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17170	-370	5	-2.11	864488850	50411	76.66	17390	17480	17050	22800	12280	17540	17148.81	1.19	0	5832	17873	17706	17503	17336	17133	17605	17235	65	5260	500	11220	10	1	12999807	2232	14.04	1.41	12	0.39	1223.00	12198.00	33350	20230823	-48.52	8150	20230103	110.67	17480	-1.77	20240102	17050	0.70	20240102	33350	-48.52	20230823	8150	110.67	20230103	2.74	N	053080	500	64 억		155288	N	N	0	N	00	N
114	20240102	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17110	-430	5	-2.45	745440430	43478	66.12	17390	17480	17050	22800	12280	17540	17145.23	1.19	0	3688	17873	17706	17503	17336	17133	17605	17235	65	5260	500	11220	10	1	12999807	2224	13.99	1.40	12	0.33	1223.00	12198.00	33350	20230823	-48.70	8150	20230103	109.94	17480	-2.12	20240102	17050	0.35	20240102	33350	-48.70	20230823	8150	109.94	20230103	2.74	N	053080	500	64 억		155288	N	N	0	N	00	N
115	20240102	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17130	-410	5	-2.34	605739980	35320	53.71	17390	17480	17050	22800	12280	17540	17150.06	1.19	0	-394	17873	17706	17503	17336	17133	17605	17235	65	5260	500	11220	10	1	12999807	2227	14.01	1.40	12	0.27	1223.00	12198.00	33350	20230823	-48.64	8150	20230103	110.18	17480	-2.00	20240102	17050	0.47	20240102	33350	-48.64	20230823	8150	110.18	20230103	2.74	N	053080	500	64 억		155288	N	N	0	N	00	N
116	20240102	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17270	-270	5	-1.54	87417600	5046	7.67	17390	17480	17270	22800	12280	17540	17324.14	1.19	0	-237	17873	17706	17503	17336	17133	17605	17235	65	5260	500	11220	10	1	12999807	2245	14.12	1.42	12	0.04	1223.00	12198.00	33350	20230823	-48.22	8150	20230103	111.90	17480	-1.20	20240102	17270	0.00	20240102	33350	-48.22	20230823	8150	111.90	20230103	2.74	N	053080	500	64 억		155288	N	N	0	N	00	N
117	20240102	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17540	0	3	0.00	0	0	0.00	0	0	0	22800	12280	17540	0.00	1.19	0	0	17873	17706	17503	17336	17133	17605	17235	65	5260	500	11220	10	1	12999807	2280	14.34	1.44	12	0.00	1223.00	12198.00	33350	20230823	-47.41	8150	20230103	115.21	0	0.00	0	0	0.00	0	33350	-47.41	20230823	8150	115.21	20230103	2.74	N	053080	500	64 억		155288	N	N	0	N	00	N