KissMeData/083930/price/prices-20240101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13640	100	2	0.74	151982920	11199	23.15	13500	13670	13460	17600	9480	13540	13571.12	4.44	0	4735	14040	13790	13620	13370	13200	13705	13285	80	4060	500	9740	10	1	15412798	2102	11.61	1.16	12	0.07	1175.00	11768.00	23950	20230704	-43.05	13000	20230117	4.92	15340	-11.08	20240102	13300	2.56	20240117	23950	-43.05	20230704	13300	2.56	20231117	5.30	N	083930	500	79 억	684799	N	N	0	N	N
3	20240123	110659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13630	90	2	0.66	117297330	8657	17.89	13500	13670	13460	17600	9480	13540	13549.42	4.44	0	3487	14040	13790	13620	13370	13200	13705	13285	80	4060	500	9740	10	1	15412798	2101	11.60	1.16	12	0.06	1175.00	11768.00	23950	20230704	-43.09	13000	20230117	4.85	15340	-11.15	20240102	13300	2.48	20240117	23950	-43.09	20230704	13300	2.48	20231117	5.30	N	083930	500	79 억	684799	N	N	0	N	N
4	20240123	100659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13640	100	2	0.74	101691590	7509	15.52	13500	13670	13460	17600	9480	13540	13542.63	4.44	0	3279	14040	13790	13620	13370	13200	13705	13285	80	4060	500	9740	10	1	15412798	2102	11.61	1.16	12	0.05	1175.00	11768.00	23950	20230704	-43.05	13000	20230117	4.92	15340	-11.08	20240102	13300	2.56	20240117	23950	-43.05	20230704	13300	2.56	20231117	5.30	N	083930	500	79 억	684799	N	N	0	N	N
5	20240123	090700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13520	-20	5	-0.15	6489180	481	0.99	13500	13530	13460	17600	9480	13540	13491.02	4.44	0	-165	14040	13790	13620	13370	13200	13705	13285	80	4060	500	9740	10	1	15412798	2084	11.51	1.15	12	0.00	1175.00	11768.00	23950	20230704	-43.55	13000	20230117	4.00	15340	-11.86	20240102	13300	1.65	20240117	23950	-43.55	20230704	13300	1.65	20231117	5.30	N	083930	500	79 억	684799	N	N	0	N	N
6	20240119	160655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13740	30	2	0.22	387771460	28096	90.25	13720	14000	13300	17820	9600	13710	13801.67	4.39	0	4240	13963	13836	13583	13456	13203	13900	13520	80	4110	500	9870	10	1	15412798	2118	11.69	1.17	12	0.18	1175.00	11768.00	23950	20230704	-42.63	13000	20230117	5.69	15340	-10.43	20240102	13300	3.31	20240119	23950	-42.63	20230704	13000	5.69	20230119	5.39	N	083930	500	79 억	677006	N	N	2	N	N
7	20240119	150657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13720	10	2	0.07	365110830	26445	84.95	13720	14000	13300	17820	9600	13710	13806.42	4.39	0	4296	13963	13836	13583	13456	13203	13900	13520	80	4110	500	9870	10	1	15412798	2115	11.68	1.17	12	0.17	1175.00	11768.00	23950	20230704	-42.71	13000	20230117	5.54	15340	-10.56	20240102	13300	3.16	20240119	23950	-42.71	20230704	13000	5.54	20230119	5.39	N	083930	500	79 억	677006	N	N	2	N	N
8	20240119	140655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13750	40	2	0.29	321358320	23260	74.72	13720	14000	13300	17820	9600	13710	13815.92	4.39	0	4335	13963	13836	13583	13456	13203	13900	13520	80	4110	500	9870	10	1	15412798	2119	11.70	1.17	12	0.15	1175.00	11768.00	23950	20230704	-42.59	13000	20230117	5.77	15340	-10.37	20240102	13300	3.38	20240119	23950	-42.59	20230704	13000	5.77	20230119	5.39	N	083930	500	79 억	677006	N	N	2	N	N
9	20240119	130656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13720	10	2	0.07	274379820	19845	63.75	13720	14000	13300	17820	9600	13710	13826.14	4.39	0	5488	13963	13836	13583	13456	13203	13900	13520	80	4110	500	9870	10	1	15412798	2115	11.68	1.17	12	0.13	1175.00	11768.00	23950	20230704	-42.71	13000	20230117	5.54	15340	-10.56	20240102	13300	3.16	20240119	23950	-42.71	20230704	13000	5.54	20230119	5.39	N	083930	500	79 억	677006	N	N	2	N	N
10	20240119	120659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13750	40	2	0.29	223185460	16120	51.78	13720	14000	13300	17820	9600	13710	13845.25	4.39	0	4955	13963	13836	13583	13456	13203	13900	13520	80	4110	500	9870	10	1	15412798	2119	11.70	1.17	12	0.10	1175.00	11768.00	23950	20230704	-42.59	13000	20230117	5.77	15340	-10.37	20240102	13300	3.38	20240119	23950	-42.59	20230704	13000	5.77	20230119	5.39	N	083930	500	79 억	677006	N	N	2	N	N
11	20240119	110658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13750	40	2	0.29	196682490	14195	45.60	13720	14000	13300	17820	9600	13710	13855.76	4.39	0	5613	13963	13836	13583	13456	13203	13900	13520	80	4110	500	9870	10	1	15412798	2119	11.70	1.17	12	0.09	1175.00	11768.00	23950	20230704	-42.59	13000	20230117	5.77	15340	-10.37	20240102	13300	3.38	20240119	23950	-42.59	20230704	13000	5.77	20230119	5.39	N	083930	500	79 억	677006	N	N	2	N	N
12	20240119	100702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	240	2	1.75	125059390	8984	28.86	13720	14000	13720	17820	9600	13710	13920.23	4.39	0	5934	13963	13836	13583	13456	13203	13900	13520	80	4110	500	9870	10	1	15412798	2150	11.87	1.19	12	0.06	1175.00	11768.00	23950	20230704	-41.75	13000	20230117	7.31	15340	-9.06	20240102	13300	4.89	20240117	23950	-41.75	20230704	13000	7.31	20230119	5.39	N	083930	500	79 억	677006	N	N	2	N	N
13	20240119	090654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13840	130	2	0.95	24024050	1747	5.61	13720	13900	13720	17820	9600	13710	13751.60	4.39	0	1557	13963	13836	13583	13456	13203	13900	13520	80	4110	500	9870	10	1	15412798	2133	11.78	1.18	12	0.01	1175.00	11768.00	23950	20230704	-42.21	13000	20230117	6.46	15340	-9.78	20240102	13300	4.06	20240117	23950	-42.21	20230704	13000	6.46	20230119	5.39	N	083930	500	79 억	677006	N	N	2	N	N
14	20240118	160654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13710	210	2	1.56	420898730	31055	51.25	13500	13710	13330	17550	9450	13500	13553.31	4.37	0	3726	14380	13940	13620	13180	12860	13780	13020	80	4050	500	9720	10	1	15412798	2113	11.67	1.17	12	0.20	1175.00	11768.00	23950	20230704	-42.76	13000	20230117	5.46	15340	-10.63	20240102	13300	3.08	20240117	23950	-42.76	20230704	13000	5.46	20230119	5.41	N	083930	500	79 억	673280	N	N	2	N	N
15	20240118	150655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13690	190	2	1.41	406756660	30021	49.54	13500	13710	13330	17550	9450	13500	13549.07	4.37	0	3573	14380	13940	13620	13180	12860	13780	13020	80	4050	500	9720	10	1	15412798	2110	11.65	1.16	12	0.19	1175.00	11768.00	23950	20230704	-42.84	13000	20230117	5.31	15340	-10.76	20240102	13300	2.93	20240117	23950	-42.84	20230704	13000	5.31	20230119	5.41	N	083930	500	79 억	673280	N	N	1	N	N
16	20240118	140655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13490	-10	5	-0.07	317935360	23511	38.80	13500	13620	13330	17550	9450	13500	13522.83	4.37	0	-157	14380	13940	13620	13180	12860	13780	13020	80	4050	500	9720	10	1	15412798	2079	11.48	1.15	12	0.15	1175.00	11768.00	23950	20230704	-43.67	13000	20230117	3.77	15340	-12.06	20240102	13300	1.43	20240117	23950	-43.67	20230704	13000	3.77	20230119	5.41	N	083930	500	79 억	673280	N	N	1	N	N
17	20240118	130654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13520	20	2	0.15	197690070	14610	24.11	13500	13620	13330	17550	9450	13500	13531.15	4.37	0	4234	14380	13940	13620	13180	12860	13780	13020	80	4050	500	9720	10	1	15412798	2084	11.51	1.15	12	0.09	1175.00	11768.00	23950	20230704	-43.55	13000	20230117	4.00	15340	-11.86	20240102	13300	1.65	20240117	23950	-43.55	20230704	13000	4.00	20230119	5.41	N	083930	500	79 억	673280	N	N	1	N	N
18	20240118	120656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	50	2	0.37	165331200	12214	20.15	13500	13620	13330	17550	9450	13500	13536.20	4.37	0	4133	14380	13940	13620	13180	12860	13780	13020	80	4050	500	9720	10	1	15412798	2088	11.53	1.15	12	0.08	1175.00	11768.00	23950	20230704	-43.42	13000	20230117	4.23	15340	-11.67	20240102	13300	1.88	20240117	23950	-43.42	20230704	13000	4.23	20230119	5.41	N	083930	500	79 억	673280	N	N	1	N	N
19	20240118	110656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13570	70	2	0.52	77335460	5720	9.44	13500	13620	13330	17550	9450	13500	13520.19	4.37	0	-17	14380	13940	13620	13180	12860	13780	13020	80	4050	500	9720	10	1	15412798	2092	11.55	1.15	12	0.04	1175.00	11768.00	23950	20230704	-43.34	13000	20230117	4.38	15340	-11.54	20240102	13300	2.03	20240117	23950	-43.34	20230704	13000	4.38	20230119	5.41	N	083930	500	79 억	673280	N	N	1	N	N
20	20240118	100653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	50	2	0.37	43678120	3226	5.32	13500	13620	13330	17550	9450	13500	13539.40	4.37	0	340	14380	13940	13620	13180	12860	13780	13020	80	4050	500	9720	10	1	15412798	2088	11.53	1.15	12	0.02	1175.00	11768.00	23950	20230704	-43.42	13000	20230117	4.23	15340	-11.67	20240102	13300	1.88	20240117	23950	-43.42	20230704	13000	4.23	20230119	5.41	N	083930	500	79 억	673280	N	N	1	N	N
21	20240118	090654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13520	20	2	0.15	3118850	231	0.38	13500	13530	13500	17550	9450	13500	13501.52	4.37	0	-23	14380	13940	13620	13180	12860	13780	13020	80	4050	500	9720	10	1	15412798	2084	11.51	1.15	12	0.00	1175.00	11768.00	23950	20230704	-43.55	13000	20230117	4.00	15340	-11.86	20240102	13300	1.65	20240117	23950	-43.55	20230704	13000	4.00	20230119	5.41	N	083930	500	79 억	673280	N	N	1	N	N
22	20240117	160652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13500	-430	5	-3.09	819951550	60402	175.82	13850	14060	13300	18100	9760	13930	13574.91	4.40	0	-4359	14330	14130	13950	13750	13570	14230	13850	80	4170	500	10020	10	1	15412798	2081	11.49	1.15	12	0.39	1175.00	11768.00	23950	20230704	-43.63	13000	20230117	3.85	15340	-11.99	20240102	13300	1.50	20240117	23950	-43.63	20230704	13000	3.85	20230117	5.40	N	083930	500	79 억	677942	N	N	1	N	N
23	20240117	150655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13600	-330	5	-2.37	779642190	57420	167.14	13850	14060	13300	18100	9760	13930	13577.89	4.40	0	-5028	14330	14130	13950	13750	13570	14230	13850	80	4170	500	10020	10	1	15412798	2096	11.57	1.16	12	0.37	1175.00	11768.00	23950	20230704	-43.22	13000	20230117	4.62	15340	-11.34	20240102	13300	2.26	20240117	23950	-43.22	20230704	13000	4.62	20230117	5.40	N	083930	500	79 억	677942	N	N	1	N	N
24	20240117	140653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	-460	5	-3.30	575509510	42380	123.36	13850	14060	13300	18100	9760	13930	13579.74	4.40	0	-6424	14330	14130	13950	13750	13570	14230	13850	80	4170	500	10020	10	1	15412798	2076	11.46	1.14	12	0.27	1175.00	11768.00	23950	20230704	-43.76	13000	20230117	3.62	15340	-12.19	20240102	13300	1.28	20240117	23950	-43.76	20230704	13000	3.62	20230117	5.40	N	083930	500	79 억	677942	N	N	1	N	N
25	20240117	130654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13430	-500	5	-3.59	535989810	39440	114.80	13850	14060	13300	18100	9760	13930	13590.01	4.40	0	-7209	14330	14130	13950	13750	13570	14230	13850	80	4170	500	10020	10	1	15412798	2070	11.43	1.14	12	0.26	1175.00	11768.00	23950	20230704	-43.92	13000	20230117	3.31	15340	-12.45	20240102	13300	0.98	20240117	23950	-43.92	20230704	13000	3.31	20230117	5.40	N	083930	500	79 억	677942	N	N	1	N	N
26	20240117	120654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13640	-290	5	-2.08	309887750	22616	65.83	13850	14060	13590	18100	9760	13930	13702.15	4.40	0	-8572	14330	14130	13950	13750	13570	14230	13850	80	4170	500	10020	10	1	15412798	2102	11.61	1.16	12	0.15	1175.00	11768.00	23950	20230704	-43.05	13000	20230117	4.92	15340	-11.08	20240102	13590	0.37	20240117	23950	-43.05	20230704	13000	4.92	20230117	5.40	N	083930	500	79 억	677942	N	N	1	N	N
27	20240117	110655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13690	-240	5	-1.72	170851820	12424	36.16	13850	14060	13690	18100	9760	13930	13751.76	4.40	0	-5347	14330	14130	13950	13750	13570	14230	13850	80	4170	500	10020	10	1	15412798	2110	11.65	1.16	12	0.08	1175.00	11768.00	23950	20230704	-42.84	13000	20230117	5.31	15340	-10.76	20240102	13690	0.00	20240117	23950	-42.84	20230704	13000	5.31	20230117	5.40	N	083930	500	79 억	677942	N	N	1	N	N
28	20240117	100652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	-130	5	-0.93	104377900	7575	22.05	13850	14060	13700	18100	9760	13930	13779.26	4.40	0	-4834	14330	14130	13950	13750	13570	14230	13850	80	4170	500	10020	10	1	15412798	2127	11.74	1.17	12	0.05	1175.00	11768.00	23950	20230704	-42.38	13000	20230117	6.15	15340	-10.04	20240102	13700	0.73	20240117	23950	-42.38	20230704	13000	6.15	20230117	5.40	N	083930	500	79 억	677942	N	N	1	N	N
29	20240117	090655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14010	80	2	0.57	9913670	714	2.08	13850	14060	13850	18100	9760	13930	13884.69	4.40	0	-13	14330	14130	13950	13750	13570	14230	13850	80	4170	500	10020	10	1	15412798	2159	11.92	1.19	12	0.00	1175.00	11768.00	23950	20230704	-41.50	13000	20230117	7.77	15340	-8.67	20240102	13770	1.74	20240116	23950	-41.50	20230704	13000	7.77	20230117	5.40	N	083930	500	79 억	677942	N	N	1	N	N
30	20240116	160652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	-40	5	-0.29	475062780	34213	81.49	13820	14150	13770	18160	9780	13970	13885.43	4.44	0	-6048	14230	14100	13960	13830	13690	14030	13760	80	4190	500	10050	10	1	15412798	2147	11.86	1.18	12	0.22	1175.00	11768.00	23950	20230704	-41.84	13000	20230117	7.15	15340	-9.19	20240102	13770	1.16	20240116	23950	-41.84	20230704	13000	7.15	20230117	5.39	N	083930	500	79 억	683990	N	N	1	N	N
31	20240116	150651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13830	-140	5	-1.00	464503980	33452	79.68	13820	14150	13770	18160	9780	13970	13885.69	4.44	0	-5950	14230	14100	13960	13830	13690	14030	13760	80	4190	500	10050	10	1	15412798	2132	11.77	1.18	12	0.22	1175.00	11768.00	23950	20230704	-42.25	13000	20230117	6.38	15340	-9.84	20240102	13770	0.44	20240116	23950	-42.25	20230704	13000	6.38	20230117	5.39	N	083930	500	79 억	683990	N	N	0	N	N
32	20240116	140652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13860	-110	5	-0.79	414813680	29853	71.11	13820	14150	13770	18160	9780	13970	13895.21	4.44	0	-6182	14230	14100	13960	13830	13690	14030	13760	80	4190	500	10050	10	1	15412798	2136	11.80	1.18	12	0.19	1175.00	11768.00	23950	20230704	-42.13	13000	20230117	6.62	15340	-9.65	20240102	13770	0.65	20240116	23950	-42.13	20230704	13000	6.62	20230117	5.39	N	083930	500	79 억	683990	N	N	0	N	N
33	20240116	130653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13860	-110	5	-0.79	356302280	25611	61.00	13820	14150	13770	18160	9780	13970	13912.08	4.44	0	-6844	14230	14100	13960	13830	13690	14030	13760	80	4190	500	10050	10	1	15412798	2136	11.80	1.18	12	0.17	1175.00	11768.00	23950	20230704	-42.13	13000	20230117	6.62	15340	-9.65	20240102	13770	0.65	20240116	23950	-42.13	20230704	13000	6.62	20230117	5.39	N	083930	500	79 억	683990	N	N	0	N	N
34	20240116	120652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13860	-110	5	-0.79	341707170	24558	58.50	13820	14150	13770	18160	9780	13970	13914.29	4.44	0	-6900	14230	14100	13960	13830	13690	14030	13760	80	4190	500	10050	10	1	15412798	2136	11.80	1.18	12	0.16	1175.00	11768.00	23950	20230704	-42.13	13000	20230117	6.62	15340	-9.65	20240102	13770	0.65	20240116	23950	-42.13	20230704	13000	6.62	20230117	5.39	N	083930	500	79 억	683990	N	N	0	N	N
35	20240116	110650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13890	-80	5	-0.57	265147240	19018	45.30	13820	14150	13780	18160	9780	13970	13941.91	4.44	0	-7510	14230	14100	13960	13830	13690	14030	13760	80	4190	500	10050	10	1	15412798	2141	11.82	1.18	12	0.12	1175.00	11768.00	23950	20230704	-42.00	13000	20230117	6.85	15340	-9.45	20240102	13780	0.80	20240116	23950	-42.00	20230704	13000	6.85	20230117	5.39	N	083930	500	79 억	683990	N	N	0	N	N
36	20240116	100651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13790	-180	5	-1.29	215090170	15393	36.66	13820	14150	13790	18160	9780	13970	13973.25	4.44	0	-8307	14230	14100	13960	13830	13690	14030	13760	80	4190	500	10050	10	1	15412798	2125	11.74	1.17	12	0.10	1175.00	11768.00	23950	20230704	-42.42	13000	20230117	6.08	15340	-10.10	20240102	13790	0.00	20240116	23950	-42.42	20230704	13000	6.08	20230117	5.39	N	083930	500	79 억	683990	N	N	0	N	N
37	20240116	090649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13840	-130	5	-0.93	1866240	135	0.32	13820	13970	13820	18160	9780	13970	13824.00	4.44	0	-14	14230	14100	13960	13830	13690	14030	13760	80	4190	500	10050	10	1	15412798	2133	11.78	1.18	12	0.00	1175.00	11768.00	23950	20230704	-42.21	13000	20230117	6.46	15340	-9.78	20240102	13820	0.14	20240116	23950	-42.21	20230704	13000	6.46	20230117	5.39	N	083930	500	79 억	683990	N	N	0	N	N
38	20240115	160649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13970	90	2	0.65	583406660	41960	45.86	14000	14090	13820	18040	9720	13880	13903.13	4.43	0	1498	14540	14210	14040	13710	13540	14125	13625	80	4160	500	9990	10	1	15412798	2153	11.89	1.19	12	0.27	1175.00	11768.00	23950	20230704	-41.67	12850	20230109	8.72	15340	-8.93	20240102	13820	1.09	20240115	23950	-41.67	20230704	13000	7.46	20230117	5.39	N	083930	500	79 억	682492	N	N	1	N	N
39	20240115	150650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13940	60	2	0.43	497406960	35790	39.12	14000	14090	13820	18040	9720	13880	13897.93	4.43	0	1479	14540	14210	14040	13710	13540	14125	13625	80	4160	500	9990	10	1	15412798	2149	11.86	1.18	12	0.23	1175.00	11768.00	23950	20230704	-41.80	12850	20230109	8.48	15340	-9.13	20240102	13820	0.87	20240115	23950	-41.80	20230704	13000	7.23	20230117	5.39	N	083930	500	79 억	682492	N	N	1	N	N
40	20240115	140650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	50	2	0.36	431525230	31041	33.93	14000	14090	13820	18040	9720	13880	13901.78	4.43	0	1940	14540	14210	14040	13710	13540	14125	13625	80	4160	500	9990	10	1	15412798	2147	11.86	1.18	12	0.20	1175.00	11768.00	23950	20230704	-41.84	12850	20230109	8.40	15340	-9.19	20240102	13820	0.80	20240115	23950	-41.84	20230704	13000	7.15	20230117	5.39	N	083930	500	79 억	682492	N	N	1	N	N
41	20240115	130649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13830	-50	5	-0.36	365349030	26265	28.71	14000	14090	13820	18040	9720	13880	13910.11	4.43	0	2065	14540	14210	14040	13710	13540	14125	13625	80	4160	500	9990	10	1	15412798	2132	11.77	1.18	12	0.17	1175.00	11768.00	23950	20230704	-42.25	12850	20230109	7.63	15340	-9.84	20240102	13820	0.07	20240115	23950	-42.25	20230704	13000	6.38	20230117	5.39	N	083930	500	79 억	682492	N	N	1	N	N
42	20240115	120650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	70	2	0.50	300299360	21576	23.58	14000	14090	13820	18040	9720	13880	13918.21	4.43	0	2091	14540	14210	14040	13710	13540	14125	13625	80	4160	500	9990	10	1	15412798	2150	11.87	1.19	12	0.14	1175.00	11768.00	23950	20230704	-41.75	12850	20230109	8.56	15340	-9.06	20240102	13820	0.94	20240115	23950	-41.75	20230704	13000	7.31	20230117	5.39	N	083930	500	79 억	682492	N	N	1	N	N
43	20240115	110648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13910	30	2	0.22	284717900	20459	22.36	14000	14090	13820	18040	9720	13880	13916.51	4.43	0	2272	14540	14210	14040	13710	13540	14125	13625	80	4160	500	9990	10	1	15412798	2144	11.84	1.18	12	0.13	1175.00	11768.00	23950	20230704	-41.92	12850	20230109	8.25	15340	-9.32	20240102	13820	0.65	20240115	23950	-41.92	20230704	13000	7.00	20230117	5.39	N	083930	500	79 억	682492	N	N	1	N	N
44	20240115	100646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13990	110	2	0.79	189326460	13586	14.85	14000	14090	13820	18040	9720	13880	13935.41	4.43	0	6011	14540	14210	14040	13710	13540	14125	13625	80	4160	500	9990	10	1	15412798	2156	11.91	1.19	12	0.09	1175.00	11768.00	23950	20230704	-41.59	12850	20230109	8.87	15340	-8.80	20240102	13820	1.23	20240115	23950	-41.59	20230704	13000	7.62	20230117	5.39	N	083930	500	79 억	682492	N	N	1	N	N
45	20240115	090649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13880	0	3	0.00	22167830	1589	1.74	14000	14040	13880	18040	9720	13880	13950.81	4.43	0	-446	14540	14210	14040	13710	13540	14125	13625	80	4160	500	9990	10	1	15412798	2139	11.81	1.18	12	0.01	1175.00	11768.00	23950	20230704	-42.05	12850	20230109	8.02	15340	-9.52	20240102	13870	0.07	20240112	23950	-42.05	20230704	13000	6.77	20230117	5.39	N	083930	500	79 억	682492	N	N	1	N	N
46	20240112	160645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13880	-490	5	-3.41	1272738780	90916	150.41	14370	14370	13870	18680	10060	14370	13999.34	4.49	0	-9912	14830	14600	14390	14160	13950	14495	14055	80	4310	500	10340	10	1	15412798	2139	11.81	1.18	12	0.59	1175.00	11768.00	23950	20230704	-42.05	12450	20230106	11.49	15340	-9.52	20240102	13870	0.07	20240112	23950	-42.05	20230704	13000	6.77	20230117	5.17	N	083930	500	79 억	692404	N	N	1	N	N
47	20240112	150647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13960	-410	5	-2.85	1103590890	78754	130.29	14370	14370	13870	18680	10060	14370	14013.14	4.49	0	-9554	14830	14600	14390	14160	13950	14495	14055	80	4310	500	10340	10	1	15412798	2152	11.88	1.19	12	0.51	1175.00	11768.00	23950	20230704	-41.71	12450	20230106	12.13	15340	-9.00	20240102	13870	0.65	20240112	23950	-41.71	20230704	13000	7.38	20230117	5.17	N	083930	500	79 억	692404	N	N	1	N	N
48	20240112	140647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13930	-440	5	-3.06	1039580630	74157	122.68	14370	14370	13870	18680	10060	14370	14018.64	4.49	0	-8965	14830	14600	14390	14160	13950	14495	14055	80	4310	500	10340	10	1	15412798	2147	11.86	1.18	12	0.48	1175.00	11768.00	23950	20230704	-41.84	12450	20230106	11.89	15340	-9.19	20240102	13870	0.43	20240112	23950	-41.84	20230704	13000	7.15	20230117	5.17	N	083930	500	79 억	692404	N	N	1	N	N
49	20240112	130644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13970	-400	5	-2.78	759636970	54058	89.43	14370	14370	13960	18680	10060	14370	14052.26	4.49	0	-6472	14830	14600	14390	14160	13950	14495	14055	80	4310	500	10340	10	1	15412798	2153	11.89	1.19	12	0.35	1175.00	11768.00	23950	20230704	-41.67	12450	20230106	12.21	15340	-8.93	20240102	13960	0.07	20240112	23950	-41.67	20230704	13000	7.46	20230117	5.17	N	083930	500	79 억	692404	N	N	1	N	N
50	20240112	120647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14050	-320	5	-2.23	605900800	43064	71.24	14370	14370	14000	18680	10060	14370	14069.78	4.49	0	-2089	14830	14600	14390	14160	13950	14495	14055	80	4310	500	10340	10	1	15412798	2165	11.96	1.19	12	0.28	1175.00	11768.00	23950	20230704	-41.34	12450	20230106	12.85	15340	-8.41	20240102	14000	0.36	20240112	23950	-41.34	20230704	13000	8.08	20230117	5.17	N	083930	500	79 억	692404	N	N	1	N	N
51	20240112	110644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14080	-290	5	-2.02	412904080	29301	48.47	14370	14370	14060	18680	10060	14370	14091.81	4.49	0	-596	14830	14600	14390	14160	13950	14495	14055	80	4310	500	10340	10	1	15412798	2170	11.98	1.20	12	0.19	1175.00	11768.00	23950	20230704	-41.21	12450	20230106	13.09	15340	-8.21	20240102	14060	0.14	20240112	23950	-41.21	20230704	13000	8.31	20230117	5.17	N	083930	500	79 억	692404	N	N	1	N	N
52	20240112	100644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14090	-280	5	-1.95	165861370	11744	19.43	14370	14370	14070	18680	10060	14370	14123.07	4.49	0	-3864	14830	14600	14390	14160	13950	14495	14055	80	4310	500	10340	10	1	15412798	2172	11.99	1.20	12	0.08	1175.00	11768.00	23950	20230704	-41.17	12450	20230106	13.17	15340	-8.15	20240102	14070	0.14	20240112	23950	-41.17	20230704	13000	8.38	20230117	5.17	N	083930	500	79 억	692404	N	N	1	N	N
53	20240112	090645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14370	0	3	0.00	958410	67	0.11	14370	14370	14250	18680	10060	14370	14304.63	4.49	0	-51	14830	14600	14390	14160	13950	14495	14055	80	4310	500	10340	10	1	15412798	2215	12.23	1.22	12	0.00	1175.00	11768.00	23950	20230704	-40.00	12450	20230106	15.42	15340	-6.32	20240102	14180	1.34	20240111	23950	-40.00	20230704	13000	10.54	20230117	5.17	N	083930	500	79 억	692404	N	N	1	N	N
54	20240111	160641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14370	-60	5	-0.42	859959750	60122	37.47	14510	14620	14180	18750	10110	14430	14303.52	4.57	-1686	-12578	15436	14932	14596	14092	13756	14765	13925	80	4320	500	10380	10	1	15412798	2215	12.23	1.22	12	0.39	1175.00	11768.00	23950	20230704	-40.00	12350	20230105	16.36	15340	-6.32	20240102	14180	1.34	20240111	23950	-40.00	20230704	13000	10.54	20230117	5.12	N	083930	500	79 억	704982	N	N	1	N	N
55	20240111	150645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14340	-90	5	-0.62	778338820	54426	33.92	14510	14620	14180	18750	10110	14430	14300.86	4.57	-1686	-13952	15436	14932	14596	14092	13756	14765	13925	80	4320	500	10380	10	1	15412798	2210	12.20	1.22	12	0.35	1175.00	11768.00	23950	20230704	-40.13	12350	20230105	16.11	15340	-6.52	20240102	14180	1.13	20240111	23950	-40.13	20230704	13000	10.31	20230117	5.12	N	083930	500	79 억	704982	N	N	0	N	N
56	20240111	140643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14280	-150	5	-1.04	706635080	49407	30.79	14510	14620	14180	18750	10110	14430	14302.33	4.57	-1686	-14238	15436	14932	14596	14092	13756	14765	13925	80	4320	500	10380	10	1	15412798	2201	12.15	1.21	12	0.32	1175.00	11768.00	23950	20230704	-40.38	12350	20230105	15.63	15340	-6.91	20240102	14180	0.71	20240111	23950	-40.38	20230704	13000	9.85	20230117	5.12	N	083930	500	79 억	704982	N	N	0	N	N
57	20240111	130641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14270	-160	5	-1.11	586736230	41004	25.56	14510	14620	14180	18750	10110	14430	14309.24	4.57	-1686	-13114	15436	14932	14596	14092	13756	14765	13925	80	4320	500	10380	10	1	15412798	2199	12.14	1.21	12	0.27	1175.00	11768.00	23950	20230704	-40.42	12350	20230105	15.55	15340	-6.98	20240102	14180	0.63	20240111	23950	-40.42	20230704	13000	9.77	20230117	5.12	N	083930	500	79 억	704982	N	N	0	N	N
58	20240111	120642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14290	-140	5	-0.97	514969570	35979	22.42	14510	14620	14180	18750	10110	14430	14313.06	4.57	-1686	-11830	15436	14932	14596	14092	13756	14765	13925	80	4320	500	10380	10	1	15412798	2202	12.16	1.21	12	0.23	1175.00	11768.00	23950	20230704	-40.33	12350	20230105	15.71	15340	-6.84	20240102	14180	0.78	20240111	23950	-40.33	20230704	13000	9.92	20230117	5.12	N	083930	500	79 억	704982	N	N	0	N	N
59	20240111	110645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14250	-180	5	-1.25	442587710	30909	19.26	14510	14620	14180	18750	10110	14430	14319.06	4.57	-1686	-10561	15436	14932	14596	14092	13756	14765	13925	80	4320	500	10380	10	1	15412798	2196	12.13	1.21	12	0.20	1175.00	11768.00	23950	20230704	-40.50	12350	20230105	15.38	15340	-7.11	20240102	14180	0.49	20240111	23950	-40.50	20230704	13000	9.62	20230117	5.12	N	083930	500	79 억	704982	N	N	0	N	N
60	20240111	100642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14320	-110	5	-0.76	249589320	17354	10.82	14510	14620	14310	18750	10110	14430	14382.24	4.57	-1686	-5705	15436	14932	14596	14092	13756	14765	13925	80	4320	500	10380	10	1	15412798	2207	12.19	1.22	12	0.11	1175.00	11768.00	23950	20230704	-40.21	12350	20230105	15.95	15340	-6.65	20240102	14260	0.42	20240110	23950	-40.21	20230704	13000	10.15	20230117	5.12	N	083930	500	79 억	704982	N	N	0	N	N
61	20240111	090642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	70	2	0.49	21503620	1483	0.92	14510	14620	14450	18750	10110	14430	14500.08	4.57	-1686	-421	15436	14932	14596	14092	13756	14765	13925	80	4320	500	10380	10	1	15412798	2235	12.34	1.23	12	0.01	1175.00	11768.00	23950	20230704	-39.46	12350	20230105	17.41	15340	-5.48	20240102	14260	1.68	20240110	23950	-39.46	20230704	13000	11.54	20230117	5.12	N	083930	500	79 억	704982	N	N	0	N	N
62	20240110	160640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14430	-670	5	-4.44	2338109780	160306	196.47	15050	15100	14260	19630	10570	15100	14585.82	5.07	240	-80242	15433	15266	14933	14766	14433	15350	14850	80	4530	500	10870	10	1	15412798	2224	12.28	1.23	12	1.04	1175.00	11768.00	23950	20230704	-39.75	12350	20230105	16.84	15340	-5.93	20240102	14260	1.19	20240110	23950	-39.75	20230704	13000	11.00	20230117	5.11	N	083930	500	79 억	781071	N	N	1	N	N
63	20240110	150642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14280	-820	5	-5.43	2215150110	151766	186.00	15050	15100	14260	19630	10570	15100	14595.83	5.07	240	-76340	15433	15266	14933	14766	14433	15350	14850	80	4530	500	10870	10	1	15412798	2201	12.15	1.21	12	0.98	1175.00	11768.00	23950	20230704	-40.38	12350	20230105	15.63	15340	-6.91	20240102	14260	0.14	20240110	23950	-40.38	20230704	13000	9.85	20230117	5.11	N	083930	500	79 억	781071	N	N	1	N	N
64	20240110	140643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	-600	5	-3.97	1753267070	119699	146.70	15050	15100	14430	19630	10570	15100	14647.30	5.07	240	-54305	15433	15266	14933	14766	14433	15350	14850	80	4530	500	10870	10	1	15412798	2235	12.34	1.23	12	0.78	1175.00	11768.00	23950	20230704	-39.46	12350	20230105	17.41	15340	-5.48	20240102	14400	0.69	20240108	23950	-39.46	20230704	13000	11.54	20230117	5.11	N	083930	500	79 억	781071	N	N	1	N	N
65	20240110	130641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14460	-640	5	-4.24	1622666180	110671	135.64	15050	15100	14450	19630	10570	15100	14662.07	5.07	240	-50100	15433	15266	14933	14766	14433	15350	14850	80	4530	500	10870	10	1	15412798	2229	12.31	1.23	12	0.72	1175.00	11768.00	23950	20230704	-39.62	12350	20230105	17.09	15340	-5.74	20240102	14400	0.42	20240108	23950	-39.62	20230704	13000	11.23	20230117	5.11	N	083930	500	79 억	781071	N	N	1	N	N
66	20240110	120642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14480	-620	5	-4.11	1442550800	98227	120.39	15050	15100	14470	19630	10570	15100	14685.89	5.07	240	-39569	15433	15266	14933	14766	14433	15350	14850	80	4530	500	10870	10	1	15412798	2232	12.32	1.23	12	0.64	1175.00	11768.00	23950	20230704	-39.54	12350	20230105	17.25	15340	-5.61	20240102	14400	0.56	20240108	23950	-39.54	20230704	13000	11.38	20230117	5.11	N	083930	500	79 억	781071	N	N	1	N	N
67	20240110	110641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	-600	5	-3.97	1300586050	88434	108.38	15050	15100	14490	19630	10570	15100	14706.86	5.07	240	-33681	15433	15266	14933	14766	14433	15350	14850	80	4530	500	10870	10	1	15412798	2235	12.34	1.23	12	0.57	1175.00	11768.00	23950	20230704	-39.46	12350	20230105	17.41	15340	-5.48	20240102	14400	0.69	20240108	23950	-39.46	20230704	13000	11.54	20230117	5.11	N	083930	500	79 억	781071	N	N	1	N	N
68	20240110	100640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14650	-450	5	-2.98	815263090	55079	67.50	15050	15100	14580	19630	10570	15100	14801.70	5.07	240	-9073	15433	15266	14933	14766	14433	15350	14850	80	4530	500	10870	10	1	15412798	2258	12.47	1.24	12	0.36	1175.00	11768.00	23950	20230704	-38.83	12350	20230105	18.62	15340	-4.50	20240102	14400	1.74	20240108	23950	-38.83	20230704	13000	12.69	20230117	5.11	N	083930	500	79 억	781071	N	N	1	N	N
69	20240110	090640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15000	-100	5	-0.66	199078330	13249	16.24	15050	15100	14920	19630	10570	15100	15025.91	5.07	240	1891	15433	15266	14933	14766	14433	15350	14850	80	4530	500	10870	10	1	15412798	2312	12.77	1.27	12	0.09	1175.00	11768.00	23950	20230704	-37.37	12350	20230105	21.46	15340	-2.22	20240102	14400	4.17	20240108	23950	-37.37	20230704	13000	15.38	20230117	5.11	N	083930	500	79 억	781071	N	N	1	N	N
70	20240109	160639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15100	470	2	3.21	1191597650	80296	108.11	14780	15100	14600	19010	10250	14630	14840.31	4.90	-1004	24378	15010	14820	14610	14420	14210	14915	14515	80	4380	500	10530	10	1	15412798	2327	12.85	1.28	12	0.52	1175.00	11768.00	23950	20230704	-36.95	12350	20230105	22.27	15340	-1.56	20240102	14400	4.86	20240108	23950	-36.95	20230704	12850	17.51	20230109	5.07	N	083930	500	79 억	755753	N	N	1	N	N
71	20240109	150640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15040	410	2	2.80	1084114310	73167	98.51	14780	15060	14600	19010	10250	14630	14817.24	4.90	-1004	22810	15010	14820	14610	14420	14210	14915	14515	80	4380	500	10530	10	1	15412798	2318	12.80	1.28	12	0.47	1175.00	11768.00	23950	20230704	-37.20	12350	20230105	21.78	15340	-1.96	20240102	14400	4.44	20240108	23950	-37.20	20230704	12850	17.04	20230109	5.07	N	083930	500	79 억	755753	N	N	1	N	N
72	20240109	140639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14750	120	2	0.82	787335730	53282	71.74	14780	14910	14600	19010	10250	14630	14777.04	4.90	-1004	14278	15010	14820	14610	14420	14210	14915	14515	80	4380	500	10530	10	1	15412798	2273	12.55	1.25	12	0.35	1175.00	11768.00	23950	20230704	-38.41	12350	20230105	19.43	15340	-3.85	20240102	14400	2.43	20240108	23950	-38.41	20230704	12850	14.79	20230109	5.07	N	083930	500	79 억	755753	N	N	1	N	N
73	20240109	130639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14860	230	2	1.57	674527160	45663	61.48	14780	14910	14600	19010	10250	14630	14772.17	4.90	-1004	16032	15010	14820	14610	14420	14210	14915	14515	80	4380	500	10530	10	1	15412798	2290	12.65	1.26	12	0.30	1175.00	11768.00	23950	20230704	-37.95	12350	20230105	20.32	15340	-3.13	20240102	14400	3.19	20240108	23950	-37.95	20230704	12850	15.64	20230109	5.07	N	083930	500	79 억	755753	N	N	1	N	N
74	20240109	120645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14880	250	2	1.71	593226200	40198	54.12	14780	14910	14600	19010	10250	14630	14757.92	4.90	-1004	13963	15010	14820	14610	14420	14210	14915	14515	80	4380	500	10530	10	1	15412798	2293	12.66	1.26	12	0.26	1175.00	11768.00	23950	20230704	-37.87	12350	20230105	20.49	15340	-3.00	20240102	14400	3.33	20240108	23950	-37.87	20230704	12850	15.80	20230109	5.07	N	083930	500	79 억	755753	N	N	1	N	N
75	20240109	110641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14680	50	2	0.34	270658440	18427	24.81	14780	14800	14600	19010	10250	14630	14688.46	4.90	-1004	4961	15010	14820	14610	14420	14210	14915	14515	80	4380	500	10530	10	1	15412798	2263	12.49	1.25	12	0.12	1175.00	11768.00	23950	20230704	-38.71	12350	20230105	18.87	15340	-4.30	20240102	14400	1.94	20240108	23950	-38.71	20230704	12850	14.24	20230109	5.07	N	083930	500	79 억	755753	N	N	1	N	N
76	20240109	100640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14690	60	2	0.41	159434420	10849	14.61	14780	14800	14650	19010	10250	14630	14696.38	4.90	-1004	2584	15010	14820	14610	14420	14210	14915	14515	80	4380	500	10530	10	1	15412798	2264	12.50	1.25	12	0.07	1175.00	11768.00	23950	20230704	-38.66	12350	20230105	18.95	15340	-4.24	20240102	14400	2.01	20240108	23950	-38.66	20230704	12850	14.32	20230109	5.07	N	083930	500	79 억	755753	N	N	1	N	N
77	20240109	090640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14760	130	2	0.89	7550220	513	0.69	14780	14780	14700	19010	10250	14630	14739.03	4.90	-1004	242	15010	14820	14610	14420	14210	14915	14515	80	4380	500	10530	10	1	15412798	2275	12.56	1.25	12	0.00	1175.00	11768.00	23950	20230704	-38.37	12350	20230105	19.51	15340	-3.78	20240102	14400	2.50	20240108	23950	-38.37	20230704	12850	14.86	20230109	5.07	N	083930	500	79 억	755753	N	N	1	N	N
78	20240108	160639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14630	50	2	0.34	1081915770	74270	154.24	14600	14800	14400	18950	10210	14580	14567.07	4.69	-757	34011	14920	14750	14620	14450	14320	14685	14385	80	4370	500	10490	10	1	15412798	2255	12.45	1.24	12	0.48	1175.00	11768.00	23950	20230704	-38.91	12350	20230105	18.46	15340	-4.63	20240102	14400	1.60	20240108	23950	-38.91	20230704	12850	13.85	20230109	5.09	N	083930	500	79 억	722436	N	N	1	N	N
79	20240108	150640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	-80	5	-0.55	1052275630	72241	150.03	14600	14800	14400	18950	10210	14580	14566.18	4.69	-757	33645	14920	14750	14620	14450	14320	14685	14385	80	4370	500	10490	10	1	15412798	2235	12.34	1.23	12	0.47	1175.00	11768.00	23950	20230704	-39.46	12350	20230105	17.41	15340	-5.48	20240102	14400	0.69	20240108	23950	-39.46	20230704	12850	12.84	20230109	5.09	N	083930	500	79 억	722436	N	N	2	N	N
80	20240108	140639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14620	40	2	0.27	811555680	55663	115.60	14600	14800	14400	18950	10210	14580	14579.80	4.69	-757	25152	14920	14750	14620	14450	14320	14685	14385	80	4370	500	10490	10	1	15412798	2253	12.44	1.24	12	0.36	1175.00	11768.00	23950	20230704	-38.96	12350	20230105	18.38	15340	-4.69	20240102	14400	1.53	20240108	23950	-38.96	20230704	12850	13.77	20230109	5.09	N	083930	500	79 억	722436	N	N	2	N	N
81	20240108	130638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14630	50	2	0.34	511206080	35015	72.72	14600	14800	14400	18950	10210	14580	14599.63	4.69	-757	11227	14920	14750	14620	14450	14320	14685	14385	80	4370	500	10490	10	1	15412798	2255	12.45	1.24	12	0.23	1175.00	11768.00	23950	20230704	-38.91	12350	20230105	18.46	15340	-4.63	20240102	14400	1.60	20240108	23950	-38.91	20230704	12850	13.85	20230109	5.09	N	083930	500	79 억	722436	N	N	2	N	N
82	20240108	120639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14670	90	2	0.62	463780350	31777	65.99	14600	14800	14400	18950	10210	14580	14594.84	4.69	-757	9982	14920	14750	14620	14450	14320	14685	14385	80	4370	500	10490	10	1	15412798	2261	12.49	1.25	12	0.21	1175.00	11768.00	23950	20230704	-38.75	12350	20230105	18.79	15340	-4.37	20240102	14400	1.88	20240108	23950	-38.75	20230704	12850	14.16	20230109	5.09	N	083930	500	79 억	722436	N	N	2	N	N
83	20240108	110640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14670	90	2	0.62	377153950	25892	53.77	14600	14730	14400	18950	10210	14580	14566.43	4.69	-757	6265	14920	14750	14620	14450	14320	14685	14385	80	4370	500	10490	10	1	15412798	2261	12.49	1.25	12	0.17	1175.00	11768.00	23950	20230704	-38.75	12350	20230105	18.79	15340	-4.37	20240102	14400	1.88	20240108	23950	-38.75	20230704	12850	14.16	20230109	5.09	N	083930	500	79 억	722436	N	N	2	N	N
84	20240108	100640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14590	10	2	0.07	194198310	13372	27.77	14600	14700	14400	18950	10210	14580	14522.76	4.69	-757	225	14920	14750	14620	14450	14320	14685	14385	80	4370	500	10490	10	1	15412798	2249	12.42	1.24	12	0.09	1175.00	11768.00	23950	20230704	-39.08	12350	20230105	18.14	15340	-4.89	20240102	14400	1.32	20240108	23950	-39.08	20230704	12850	13.54	20230109	5.09	N	083930	500	79 억	722436	N	N	2	N	N
85	20240108	090638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14680	100	2	0.69	6879460	471	0.98	14600	14700	14600	18950	10210	14580	14606.07	4.69	-757	-96	14920	14750	14620	14450	14320	14685	14385	80	4370	500	10490	10	1	15412798	2263	12.49	1.25	12	0.00	1175.00	11768.00	23950	20230704	-38.71	12350	20230105	18.87	15340	-4.30	20240102	14490	1.31	20240105	23950	-38.71	20230704	12850	14.24	20230109	5.09	N	083930	500	79 억	722436	N	N	2	N	N
86	20240105	160638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14580	-50	5	-0.34	702406590	48103	132.89	14610	14790	14490	19010	10250	14630	14602.18	4.71	0	-3308	15070	14850	14720	14500	14370	14785	14435	80	4380	500	10530	10	1	15412798	2247	12.41	1.24	12	0.31	1175.00	11768.00	23950	20230704	-39.12	12350	20230105	18.06	15340	-4.95	20240102	14490	0.62	20240105	23950	-39.12	20230704	12350	18.06	20230105	5.01	N	083930	500	79 억	726614	N	N	2	N	N
87	20240105	150639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	-30	5	-0.21	672195840	46033	127.17	14610	14790	14490	19010	10250	14630	14602.48	4.71	0	-3116	15070	14850	14720	14500	14370	14785	14435	80	4380	500	10530	10	1	15412798	2250	12.43	1.24	12	0.30	1175.00	11768.00	23950	20230704	-39.04	12350	20230105	18.22	15340	-4.82	20240102	14490	0.76	20240105	23950	-39.04	20230704	12350	18.22	20230105	5.01	N	083930	500	79 억	726614	N	N	2	N	N
88	20240105	140636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14530	-100	5	-0.68	604959830	41430	114.45	14610	14790	14490	19010	10250	14630	14601.98	4.71	0	-3004	15070	14850	14720	14500	14370	14785	14435	80	4380	500	10530	10	1	15412798	2239	12.37	1.23	12	0.27	1175.00	11768.00	23950	20230704	-39.33	12350	20230105	17.65	15340	-5.28	20240102	14490	0.28	20240105	23950	-39.33	20230704	12350	17.65	20230105	5.01	N	083930	500	79 억	726614	N	N	2	N	N
89	20240105	130638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14500	-130	5	-0.89	472859630	32329	89.31	14610	14790	14500	19010	10250	14630	14626.48	4.71	0	-2413	15070	14850	14720	14500	14370	14785	14435	80	4380	500	10530	10	1	15412798	2235	12.34	1.23	12	0.21	1175.00	11768.00	23950	20230704	-39.46	12350	20230105	17.41	15340	-5.48	20240102	14500	0.00	20240105	23950	-39.46	20230704	12350	17.41	20230105	5.01	N	083930	500	79 억	726614	N	N	2	N	N
90	20240105	120637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14550	-80	5	-0.55	378598840	25839	71.38	14610	14790	14550	19010	10250	14630	14652.22	4.71	0	-215	15070	14850	14720	14500	14370	14785	14435	80	4380	500	10530	10	1	15412798	2243	12.38	1.24	12	0.17	1175.00	11768.00	23950	20230704	-39.25	12350	20230105	17.81	15340	-5.15	20240102	14550	0.00	20240105	23950	-39.25	20230704	12350	17.81	20230105	5.01	N	083930	500	79 억	726614	N	N	2	N	N
91	20240105	110636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14600	-30	5	-0.21	290803380	19820	54.75	14610	14790	14600	19010	10250	14630	14672.22	4.71	0	1462	15070	14850	14720	14500	14370	14785	14435	80	4380	500	10530	10	1	15412798	2250	12.43	1.24	12	0.13	1175.00	11768.00	23950	20230704	-39.04	12350	20230105	18.22	15340	-4.82	20240102	14590	0.07	20240104	23950	-39.04	20230704	12350	18.22	20230105	5.01	N	083930	500	79 억	726614	N	N	2	N	N
92	20240105	100640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14670	40	2	0.27	117994550	8036	22.20	14610	14790	14610	19010	10250	14630	14683.24	4.71	0	1781	15070	14850	14720	14500	14370	14785	14435	80	4380	500	10530	10	1	15412798	2261	12.49	1.25	12	0.05	1175.00	11768.00	23950	20230704	-38.75	12350	20230105	18.79	15340	-4.37	20240102	14590	0.55	20240104	23950	-38.75	20230704	12350	18.79	20230105	5.01	N	083930	500	79 억	726614	N	N	2	N	N
93	20240105	090637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	70	2	0.48	11725400	800	2.21	14610	14710	14610	19010	10250	14630	14656.75	4.71	0	90	15070	14850	14720	14500	14370	14785	14435	80	4380	500	10530	10	1	15412798	2266	12.51	1.25	12	0.01	1175.00	11768.00	23950	20230704	-38.62	12350	20230105	19.03	15340	-4.17	20240102	14590	0.75	20240104	23950	-38.62	20230704	12350	19.03	20230105	5.01	N	083930	500	79 억	726614	N	N	2	N	N
94	20240104	160634	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14630	-140	5	-0.95	511516980	34945	50.32	14670	14940	14590	19200	10340	14770	14637.83	4.76	0	-6412	15430	15100	14910	14580	14390	15005	14485	80	4430	500	10630	10	1	15412798	2255	12.45	1.24	12	0.23	1175.00	11768.00	23950	20230704	-38.91	12300	20221228	18.94	15340	-4.63	20240102	14590	0.27	20240104	23950	-38.91	20230704	12350	18.46	20230105	5.01	N	083930	500	79 억	733026	N	N	2	N	N
95	20240104	150636	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14620	-150	5	-1.02	451271010	30826	44.39	14670	14940	14590	19200	10340	14770	14639.30	4.76	0	-6171	15430	15100	14910	14580	14390	15005	14485	80	4430	500	10630	10	1	15412798	2253	12.44	1.24	12	0.20	1175.00	11768.00	23950	20230704	-38.96	12300	20221228	18.86	15340	-4.69	20240102	14590	0.21	20240104	23950	-38.96	20230704	12350	18.38	20230105	5.01	N	083930	500	79 억	733026	N	N	3	N	N
96	20240104	140636	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14660	-110	5	-0.74	238757860	16286	23.45	14670	14940	14620	19200	10340	14770	14660.31	4.76	0	-2989	15430	15100	14910	14580	14390	15005	14485	80	4430	500	10630	10	1	15412798	2260	12.48	1.25	12	0.11	1175.00	11768.00	23950	20230704	-38.79	12300	20221228	19.19	15340	-4.43	20240102	14620	0.27	20240104	23950	-38.79	20230704	12350	18.70	20230105	5.01	N	083930	500	79 억	733026	N	N	3	N	N
97	20240104	130636	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14670	-100	5	-0.68	211483120	14426	20.78	14670	14940	14620	19200	10340	14770	14659.86	4.76	0	-3430	15430	15100	14910	14580	14390	15005	14485	80	4430	500	10630	10	1	15412798	2261	12.49	1.25	12	0.09	1175.00	11768.00	23950	20230704	-38.75	12300	20221228	19.27	15340	-4.37	20240102	14620	0.34	20240104	23950	-38.75	20230704	12350	18.79	20230105	5.01	N	083930	500	79 억	733026	N	N	3	N	N
98	20240104	120635	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14650	-120	5	-0.81	195074820	13306	19.16	14670	14940	14620	19200	10340	14770	14660.67	4.76	0	-3552	15430	15100	14910	14580	14390	15005	14485	80	4430	500	10630	10	1	15412798	2258	12.47	1.24	12	0.09	1175.00	11768.00	23950	20230704	-38.83	12300	20221228	19.11	15340	-4.50	20240102	14620	0.21	20240104	23950	-38.83	20230704	12350	18.62	20230105	5.01	N	083930	500	79 억	733026	N	N	3	N	N
99	20240104	110634	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14650	-120	5	-0.81	152501550	10398	14.97	14670	14940	14630	19200	10340	14770	14666.43	4.76	0	-2210	15430	15100	14910	14580	14390	15005	14485	80	4430	500	10630	10	1	15412798	2258	12.47	1.24	12	0.07	1175.00	11768.00	23950	20230704	-38.83	12300	20221228	19.11	15340	-4.50	20240102	14630	0.14	20240104	23950	-38.83	20230704	12350	18.62	20230105	5.01	N	083930	500	79 억	733026	N	N	3	N	N
100	20240104	100633	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14770	0	3	0.00	103747460	7076	10.19	14670	14940	14630	19200	10340	14770	14661.88	4.76	0	-358	15430	15100	14910	14580	14390	15005	14485	80	4430	500	10630	10	1	15412798	2276	12.57	1.26	12	0.05	1175.00	11768.00	23950	20230704	-38.33	12300	20221228	20.08	15340	-3.72	20240102	14630	0.96	20240104	23950	-38.33	20230704	12350	19.60	20230105	5.01	N	083930	500	79 억	733026	N	N	3	N	N
101	20240104	090637	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14730	-40	5	-0.27	8012200	545	0.78	14670	14940	14670	19200	10340	14770	14701.28	4.76	0	-16	15430	15100	14910	14580	14390	15005	14485	80	4430	500	10630	10	1	15412798	2270	12.54	1.25	12	0.00	1175.00	11768.00	23950	20230704	-38.50	12300	20221228	19.76	15340	-3.98	20240102	14670	0.41	20240104	23950	-38.50	20230704	12350	19.27	20230105	5.01	N	083930	500	79 억	733026	N	N	3	N	N
102	20240103	160633	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14770	-540	5	-3.53	1032688400	69391	147.33	15200	15240	14720	19900	10720	15310	14882.33	4.94	501	-27647	15556	15432	15216	15092	14876	15495	15155	80	4590	500	11020	10	1	15412798	2276	12.57	1.26	12	0.45	1175.00	11768.00	23950	20230704	-38.33	12300	20221228	20.08	15340	-3.72	20240102	14720	0.34	20240103	23950	-38.33	20230704	12350	19.60	20230105	5.01	N	083930	500	79 억	761206	N	N	3	N	N
103	20240103	150632	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14730	-580	5	-3.79	998267000	67058	142.37	15200	15240	14720	19900	10720	15310	14886.62	4.94	501	-26974	15556	15432	15216	15092	14876	15495	15155	80	4590	500	11020	10	1	15412798	2270	12.54	1.25	12	0.44	1175.00	11768.00	23950	20230704	-38.50	12300	20221228	19.76	15340	-3.98	20240102	14720	0.07	20240103	23950	-38.50	20230704	12350	19.27	20230105	5.01	N	083930	500	79 억	761206	N	N	4	N	N
104	20240103	140630	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14810	-500	5	-3.27	803302180	53846	114.32	15200	15240	14750	19900	10720	15310	14918.51	4.94	501	-22018	15556	15432	15216	15092	14876	15495	15155	80	4590	500	11020	10	1	15412798	2283	12.60	1.26	12	0.35	1175.00	11768.00	23950	20230704	-38.16	12300	20221228	20.41	15340	-3.46	20240102	14750	0.41	20240103	23950	-38.16	20230704	12350	19.92	20230105	5.01	N	083930	500	79 억	761206	N	N	4	N	N
105	20240103	130632	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14860	-450	5	-2.94	712974590	47752	101.38	15200	15240	14750	19900	10720	15310	14930.78	4.94	501	-21868	15556	15432	15216	15092	14876	15495	15155	80	4590	500	11020	10	1	15412798	2290	12.65	1.26	12	0.31	1175.00	11768.00	23950	20230704	-37.95	12300	20221228	20.81	15340	-3.13	20240102	14750	0.75	20240103	23950	-37.95	20230704	12350	20.32	20230105	5.01	N	083930	500	79 억	761206	N	N	4	N	N
106	20240103	120635	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14900	-410	5	-2.68	503488820	33643	71.43	15200	15240	14860	19900	10720	15310	14965.63	4.94	501	-18772	15556	15432	15216	15092	14876	15495	15155	80	4590	500	11020	10	1	15412798	2297	12.68	1.27	12	0.22	1175.00	11768.00	23950	20230704	-37.79	12300	20221228	21.14	15340	-2.87	20240102	14860	0.27	20240103	23950	-37.79	20230704	12350	20.65	20230105	5.01	N	083930	500	79 억	761206	N	N	4	N	N
107	20240103	110631	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14920	-390	5	-2.55	407054000	27173	57.69	15200	15240	14860	19900	10720	15310	14980.09	4.94	501	-14899	15556	15432	15216	15092	14876	15495	15155	80	4590	500	11020	10	1	15412798	2300	12.70	1.27	12	0.18	1175.00	11768.00	23950	20230704	-37.70	12300	20221228	21.30	15340	-2.74	20240102	14860	0.40	20240103	23950	-37.70	20230704	12350	20.81	20230105	5.01	N	083930	500	79 억	761206	N	N	4	N	N
108	20240103	100632	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14960	-350	5	-2.29	324346350	21626	45.92	15200	15240	14900	19900	10720	15310	14997.98	4.94	501	-11076	15556	15432	15216	15092	14876	15495	15155	80	4590	500	11020	10	1	15412798	2306	12.73	1.27	12	0.14	1175.00	11768.00	23950	20230704	-37.54	12300	20221228	21.63	15340	-2.48	20240102	14900	0.40	20240103	23950	-37.54	20230704	12350	21.13	20230105	5.01	N	083930	500	79 억	761206	N	N	4	N	N
109	20240103	090631	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15060	-250	5	-1.63	43971200	2906	6.17	15200	15240	15060	19900	10720	15310	15131.18	4.94	501	-2059	15556	15432	15216	15092	14876	15495	15155	80	4590	500	11020	10	1	15412798	2321	12.82	1.28	12	0.02	1175.00	11768.00	23950	20230704	-37.12	12300	20221228	22.44	15340	-1.83	20240102	15000	0.40	20240102	23950	-37.12	20230704	12350	21.94	20230105	5.01	N	083930	500	79 억	761206	N	N	4	N	N
110	20240102	160631	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15310	70	2	0.46	715927310	47050	68.67	15230	15340	15000	19810	10670	15240	15216.29	4.89	0	7398	15613	15426	15163	14976	14713	15520	15070	80	4570	500	10970	10	1	15412798	2360	13.03	1.30	12	0.31	1175.00	11768.00	23950	20230704	-36.08	12300	20221228	24.47	15340	-0.20	20240102	15000	2.07	20240102	23950	-36.08	20230704	12350	23.97	20230105	5.03	N	083930	500	79 억	753833	N	N	4	N	N
111	20240102	150630	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15270	30	2	0.20	666048190	43786	63.91	15230	15340	15000	19810	10670	15240	15211.44	4.89	0	7066	15613	15426	15163	14976	14713	15520	15070	80	4570	500	10970	10	1	15412798	2354	13.00	1.30	12	0.28	1175.00	11768.00	23950	20230704	-36.24	12300	20221228	24.15	15340	-0.46	20240102	15000	1.80	20240102	23950	-36.24	20230704	12350	23.64	20230105	5.03	N	083930	500	79 억	753833	N	N	6	N	N
112	20240102	140631	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15250	10	2	0.07	496230170	32610	47.60	15230	15340	15000	19810	10670	15240	15217.12	4.89	0	4908	15613	15426	15163	14976	14713	15520	15070	80	4570	500	10970	10	1	15412798	2350	12.98	1.30	12	0.21	1175.00	11768.00	23950	20230704	-36.33	12300	20221228	23.98	15340	-0.59	20240102	15000	1.67	20240102	23950	-36.33	20230704	12350	23.48	20230105	5.03	N	083930	500	79 억	753833	N	N	6	N	N
113	20240102	130627	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15210	-30	5	-0.20	343593650	22585	32.96	15230	15340	15000	19810	10670	15240	15213.36	4.89	0	4914	15613	15426	15163	14976	14713	15520	15070	80	4570	500	10970	10	1	15412798	2344	12.94	1.29	12	0.15	1175.00	11768.00	23950	20230704	-36.49	12300	20221228	23.66	15340	-0.85	20240102	15000	1.40	20240102	23950	-36.49	20230704	12350	23.16	20230105	5.03	N	083930	500	79 억	753833	N	N	6	N	N
114	20240102	120627	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15230	-10	5	-0.07	296488540	19491	28.45	15230	15340	15000	19810	10670	15240	15211.56	4.89	0	6790	15613	15426	15163	14976	14713	15520	15070	80	4570	500	10970	10	1	15412798	2347	12.96	1.29	12	0.13	1175.00	11768.00	23950	20230704	-36.41	12300	20221228	23.82	15340	-0.72	20240102	15000	1.53	20240102	23950	-36.41	20230704	12350	23.32	20230105	5.03	N	083930	500	79 억	753833	N	N	6	N	N
115	20240102	110628	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15190	-50	5	-0.33	227460630	14953	21.83	15230	15340	15000	19810	10670	15240	15211.71	4.89	0	5730	15613	15426	15163	14976	14713	15520	15070	80	4570	500	10970	10	1	15412798	2341	12.93	1.29	12	0.10	1175.00	11768.00	23950	20230704	-36.58	12300	20221228	23.50	15340	-0.98	20240102	15000	1.27	20240102	23950	-36.58	20230704	12350	23.00	20230105	5.03	N	083930	500	79 억	753833	N	N	6	N	N
116	20240102	100620	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15010	-230	5	-1.51	62821250	4145	6.05	15230	15230	15000	19810	10670	15240	15155.91	4.89	0	422	15613	15426	15163	14976	14713	15520	15070	80	4570	500	10970	10	1	15412798	2313	12.77	1.28	12	0.03	1175.00	11768.00	23950	20230704	-37.33	12300	20221228	22.03	15230	-1.44	20240102	15000	0.07	20240102	23950	-37.33	20230704	12350	21.54	20230105	5.03	N	083930	500	79 억	753833	N	N	6	N	N
117	20240102	090613	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	15240	0	3	0.00	0	0	0.00	0	0	0	19810	10670	15240	0.00	4.89	0	0	15613	15426	15163	14976	14713	15520	15070	80	4570	500	10970	10	1	15412798	2349	12.97	1.30	12	0.00	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	0	0.00	0	0	0.00	0	23950	-36.37	20230704	12350	23.40	20230105	5.03	N	083930	500	79 억	753833	N	N	6	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History