KissMeData/432470/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	121305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	46600	-1400	5	-2.92	1364414850	28993	41.57	48250	48700	46500	62400	33600	48000	47060.15	9.59	0	-1663	54800	51400	49600	46200	44400	50500	45300	4	14400	100	33600	50	1	4299778	2004	29.42	6.68	12	0.67	1584.00	6974.00	123700	20231208	-62.33	46500	20240123	0.22	63800	-26.96	20240102	46500	0.22	20240123	123700	-62.33	20231208	46500	0.22	20240123	0.09	N	432470	100	4 억		412220	N	N	0	N	00	N
3	20240123	111259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	46900	-1100	5	-2.29	1184835400	25152	36.06	48250	48700	46500	62400	33600	48000	47107.01	9.59	0	-1329	54800	51400	49600	46200	44400	50500	45300	4	14400	100	33600	50	1	4299778	2017	29.61	6.72	12	0.58	1584.00	6974.00	123700	20231208	-62.09	46500	20240123	0.86	63800	-26.49	20240102	46500	0.86	20240123	123700	-62.09	20231208	46500	0.86	20240123	0.09	N	432470	100	4 억		412220	N	N	0	N	00	N
4	20240123	101300	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	47350	-650	5	-1.35	903154200	19152	27.46	48250	48700	46500	62400	33600	48000	47157.17	9.59	0	-1110	54800	51400	49600	46200	44400	50500	45300	4	14400	100	33600	50	1	4299778	2036	29.89	6.79	12	0.45	1584.00	6974.00	123700	20231208	-61.72	46500	20240123	1.83	63800	-25.78	20240102	46500	1.83	20240123	123700	-61.72	20231208	46500	1.83	20240123	0.09	N	432470	100	4 억		412220	N	N	0	N	00	N
5	20240123	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47650	-350	5	-0.73	190472400	3976	5.70	48250	48700	47250	62400	33600	48000	47905.53	9.59	0	-1100	54800	51400	49600	46200	44400	50500	45300	4	14400	100	33600	50	1	4299778	2049	30.08	6.83	12	0.09	1584.00	6974.00	123700	20231208	-61.48	46650	20240118	2.14	63800	-25.31	20240102	46650	2.14	20240118	123700	-61.48	20231208	46650	2.14	20240118	0.09	N	432470	100	4 억		412220	N	N	0	N	00	N
6	20240119	161251	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51400	4700	2	10.06	9504619550	184788	795.27	47100	54000	47100	60700	32700	46700	51436.80	0.36	0	11639	49200	47950	47300	46050	45400	47625	45725	4	14000	100	32690	100	1	4299778	2210	32.45	7.37	12	4.30	1584.00	6974.00	123700	20231208	-58.45	46650	20240118	10.18	63800	-19.44	20240102	46650	10.18	20240118	123700	-58.45	20231208	46650	10.18	20240118	0.08	N	432470	100	4 억		15572	N	N	0	N	00	N
7	20240119	151255	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51000	4300	2	9.21	9248190150	179764	773.64	47100	54000	47100	60700	32700	46700	51447.84	0.36	0	10376	49200	47950	47300	46050	45400	47625	45725	4	14000	100	32690	100	1	4299778	2193	32.20	7.31	12	4.18	1584.00	6974.00	123700	20231208	-58.77	46650	20240118	9.32	63800	-20.06	20240102	46650	9.32	20240118	123700	-58.77	20231208	46650	9.32	20240118	0.08	N	432470	100	4 억		15572	N	N	0	N	00	N
8	20240119	141252	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49350	2650	2	5.67	8558421850	166125	714.95	47100	54000	47100	60700	32700	46700	51519.68	0.36	0	13429	49200	47950	47300	46050	45400	47625	45725	4	14000	100	32690	50	1	4299778	2122	31.16	7.08	12	3.86	1584.00	6974.00	123700	20231208	-60.11	46650	20240118	5.79	63800	-22.65	20240102	46650	5.79	20240118	123700	-60.11	20231208	46650	5.79	20240118	0.08	N	432470	100	4 억		15572	N	N	0	N	00	N
9	20240119	131253	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50400	3700	2	7.92	7954579450	153995	662.74	47100	54000	47100	60700	32700	46700	51656.69	0.36	0	10493	49200	47950	47300	46050	45400	47625	45725	4	14000	100	32690	100	1	4299778	2167	31.82	7.23	12	3.58	1584.00	6974.00	123700	20231208	-59.26	46650	20240118	8.04	63800	-21.00	20240102	46650	8.04	20240118	123700	-59.26	20231208	46650	8.04	20240118	0.08	N	432470	100	4 억		15572	N	N	0	N	00	N
10	20240119	121257	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51600	4900	2	10.49	7448753250	144060	619.99	47100	54000	47100	60700	32700	46700	51707.96	0.36	0	9155	49200	47950	47300	46050	45400	47625	45725	4	14000	100	32690	100	1	4299778	2219	32.58	7.40	12	3.35	1584.00	6974.00	123700	20231208	-58.29	46650	20240118	10.61	63800	-19.12	20240102	46650	10.61	20240118	123700	-58.29	20231208	46650	10.61	20240118	0.08	N	432470	100	4 억		15572	N	N	0	N	00	N
11	20240119	111256	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51500	4800	2	10.28	6933658750	134115	577.19	47100	54000	47100	60700	32700	46700	51701.55	0.36	0	8828	49200	47950	47300	46050	45400	47625	45725	4	14000	100	32690	100	1	4299778	2214	32.51	7.38	12	3.12	1584.00	6974.00	123700	20231208	-58.37	46650	20240118	10.40	63800	-19.28	20240102	46650	10.40	20240118	123700	-58.37	20231208	46650	10.40	20240118	0.08	N	432470	100	4 억		15572	N	N	0	N	00	N
12	20240119	101300	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52500	5800	2	12.42	6185943050	119583	514.65	47100	54000	47100	60700	32700	46700	51731.77	0.36	0	5933	49200	47950	47300	46050	45400	47625	45725	4	14000	100	32690	100	1	4299778	2257	33.14	7.53	12	2.78	1584.00	6974.00	123700	20231208	-57.56	46650	20240118	12.54	63800	-17.71	20240102	46650	12.54	20240118	123700	-57.56	20231208	46650	12.54	20240118	0.08	N	432470	100	4 억		15572	N	N	0	N	00	N
13	20240119	091253	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	48650	1950	2	4.18	379421350	7791	33.53	47100	49350	47100	60700	32700	46700	48715.22	0.36	0	1232	49200	47950	47300	46050	45400	47625	45725	4	14000	100	32690	50	1	4299778	2092	30.71	6.98	12	0.18	1584.00	6974.00	123700	20231208	-60.67	46650	20240118	4.29	63800	-23.75	20240102	46650	4.29	20240118	123700	-60.67	20231208	46650	4.29	20240118	0.08	N	432470	100	4 억		15572	N	N	0	N	00	N
14	20240118	161251	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	46700	-850	5	-1.79	1078390500	22670	61.25	47550	48550	46650	61800	33300	47550	47571.03	0.40	0	-197	52316	49932	48516	46132	44716	49225	45425	4	14250	100	33280	50	1	3883557	1814	29.48	6.70	12	0.58	1584.00	6974.00	123700	20231208	-62.25	46650	20240118	0.11	63800	-26.80	20240102	46650	0.11	20240118	123700	-62.25	20231208	46650	0.11	20240118	0.08	N	432470	100	3 억		15603	N	N	0	N	00	N
15	20240118	151251	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	46900	-650	5	-1.37	1018547350	21389	57.79	47550	48550	46700	61800	33300	47550	47620.16	0.40	0	-233	52316	49932	48516	46132	44716	49225	45425	4	14250	100	33280	50	1	3883557	1821	29.61	6.72	12	0.55	1584.00	6974.00	123700	20231208	-62.09	46700	20240118	0.43	63800	-26.49	20240102	46700	0.43	20240118	123700	-62.09	20231208	46700	0.43	20240118	0.08	N	432470	100	3 억		15603	N	N	0	N	00	N
16	20240118	141251	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47100	-450	5	-0.95	870866150	18236	49.27	47550	48550	46800	61800	33300	47550	47755.37	0.40	0	-168	52316	49932	48516	46132	44716	49225	45425	4	14250	100	33280	50	1	3883557	1829	29.73	6.75	12	0.47	1584.00	6974.00	123700	20231208	-61.92	46800	20240118	0.64	63800	-26.18	20240102	46800	0.64	20240118	123700	-61.92	20231208	46800	0.64	20240118	0.08	N	432470	100	3 억		15603	N	N	0	N	00	N
17	20240118	131249	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	48000	450	2	0.95	721005650	15076	40.73	47550	48550	46800	61800	33300	47550	47824.80	0.40	0	415	52316	49932	48516	46132	44716	49225	45425	4	14250	100	33280	50	1	3883557	1864	30.30	6.88	12	0.39	1584.00	6974.00	123700	20231208	-61.20	46800	20240118	2.56	63800	-24.76	20240102	46800	2.56	20240118	123700	-61.20	20231208	46800	2.56	20240118	0.08	N	432470	100	3 억		15603	N	N	0	N	00	N
18	20240118	121253	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47900	350	2	0.74	641438700	13413	36.24	47550	48550	46800	61800	33300	47550	47822.25	0.40	0	956	52316	49932	48516	46132	44716	49225	45425	4	14250	100	33280	50	1	3883557	1860	30.24	6.87	12	0.35	1584.00	6974.00	123700	20231208	-61.28	46800	20240118	2.35	63800	-24.92	20240102	46800	2.35	20240118	123700	-61.28	20231208	46800	2.35	20240118	0.08	N	432470	100	3 억		15603	N	N	0	N	00	N
19	20240118	111251	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47950	400	2	0.84	558435800	11681	31.56	47550	48550	46800	61800	33300	47550	47807.28	0.40	0	1493	52316	49932	48516	46132	44716	49225	45425	4	14250	100	33280	50	1	3883557	1862	30.27	6.88	12	0.30	1584.00	6974.00	123700	20231208	-61.24	46800	20240118	2.46	63800	-24.84	20240102	46800	2.46	20240118	123700	-61.24	20231208	46800	2.46	20240118	0.08	N	432470	100	3 억		15603	N	N	0	N	00	N
20	20240118	101248	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	48000	450	2	0.95	397580700	8336	22.52	47550	48500	46800	61800	33300	47550	47694.49	0.40	0	-18	52316	49932	48516	46132	44716	49225	45425	4	14250	100	33280	50	1	3883557	1864	30.30	6.88	12	0.21	1584.00	6974.00	123700	20231208	-61.20	46800	20240118	2.56	63800	-24.76	20240102	46800	2.56	20240118	123700	-61.20	20231208	46800	2.56	20240118	0.08	N	432470	100	3 억		15603	N	N	0	N	00	N
21	20240118	091248	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47250	-300	5	-0.63	136335200	2880	7.78	47550	48500	46800	61800	33300	47550	47338.32	0.40	0	-191	52316	49932	48516	46132	44716	49225	45425	4	14250	100	33280	50	1	3883557	1835	29.83	6.78	12	0.07	1584.00	6974.00	123700	20231208	-61.80	46800	20240118	0.96	63800	-25.94	20240102	46800	0.96	20240118	123700	-61.80	20231208	46800	0.96	20240118	0.08	N	432470	100	3 억		15603	N	N	0	N	00	N
22	20240117	161246	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47550	-2850	5	-5.65	1766550100	36648	155.40	50900	50900	47100	65500	35300	50400	48206.78	0.31	0	3579	52400	51400	50800	49800	49200	51100	49500	4	15100	100	35280	50	1	3883557	1847	30.02	6.82	12	0.94	1584.00	6974.00	123700	20231208	-61.56	47100	20240117	0.96	63800	-25.47	20240102	47100	0.96	20240117	123700	-61.56	20231208	47100	0.96	20240117	0.06	N	432470	100	3 억		12188	N	N	0	N	00	N
23	20240117	151250	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47200	-3200	5	-6.35	1714053400	35542	150.71	50900	50900	47100	65500	35300	50400	48226.14	0.31	0	3479	52400	51400	50800	49800	49200	51100	49500	4	15100	100	35280	50	1	3883557	1833	29.80	6.77	12	0.92	1584.00	6974.00	123700	20231208	-61.84	47100	20240117	0.21	63800	-26.02	20240102	47100	0.21	20240117	123700	-61.84	20231208	47100	0.21	20240117	0.06	N	432470	100	3 억		12188	N	N	0	N	00	N
24	20240117	141246	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47500	-2900	5	-5.75	1497515650	30965	131.30	50900	50900	47250	65500	35300	50400	48361.56	0.31	0	3193	52400	51400	50800	49800	49200	51100	49500	4	15100	100	35280	50	1	3883557	1845	29.99	6.81	12	0.80	1584.00	6974.00	123700	20231208	-61.60	47250	20240117	0.53	63800	-25.55	20240102	47250	0.53	20240117	123700	-61.60	20231208	47250	0.53	20240117	0.06	N	432470	100	3 억		12188	N	N	0	N	00	N
25	20240117	131246	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47400	-3000	5	-5.95	1377965200	28443	120.61	50900	50900	47250	65500	35300	50400	48446.55	0.31	0	3303	52400	51400	50800	49800	49200	51100	49500	4	15100	100	35280	50	1	3883557	1841	29.92	6.80	12	0.73	1584.00	6974.00	123700	20231208	-61.68	47250	20240117	0.32	63800	-25.71	20240102	47250	0.32	20240117	123700	-61.68	20231208	47250	0.32	20240117	0.06	N	432470	100	3 억		12188	N	N	0	N	00	N
26	20240117	121249	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47500	-2900	5	-5.75	1280348100	26391	111.91	50900	50900	47250	65500	35300	50400	48514.57	0.31	0	3616	52400	51400	50800	49800	49200	51100	49500	4	15100	100	35280	50	1	3883557	1845	29.99	6.81	12	0.68	1584.00	6974.00	123700	20231208	-61.60	47250	20240117	0.53	63800	-25.55	20240102	47250	0.53	20240117	123700	-61.60	20231208	47250	0.53	20240117	0.06	N	432470	100	3 억		12188	N	N	0	N	00	N
27	20240117	111250	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47950	-2450	5	-4.86	1025581750	21047	89.25	50900	50900	47900	65500	35300	50400	48728.17	0.31	0	4183	52400	51400	50800	49800	49200	51100	49500	4	15100	100	35280	50	1	3883557	1862	30.27	6.88	12	0.54	1584.00	6974.00	123700	20231208	-61.24	47900	20240117	0.10	63800	-24.84	20240102	47900	0.10	20240117	123700	-61.24	20231208	47900	0.10	20240117	0.06	N	432470	100	3 억		12188	N	N	0	N	00	N
28	20240117	101246	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	47950	-2450	5	-4.86	868566500	17784	75.41	50900	50900	47900	65500	35300	50400	48839.77	0.31	0	3867	52400	51400	50800	49800	49200	51100	49500	4	15100	100	35280	50	1	3883557	1862	30.27	6.88	12	0.46	1584.00	6974.00	123700	20231208	-61.24	47900	20240117	0.10	63800	-24.84	20240102	47900	0.10	20240117	123700	-61.24	20231208	47900	0.10	20240117	0.06	N	432470	100	3 억		12188	N	N	0	N	00	N
29	20240117	091250	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	49450	-950	5	-1.88	138178350	2759	11.70	50900	50900	49300	65500	35300	50400	50082.77	0.31	0	-1055	52400	51400	50800	49800	49200	51100	49500	4	15100	100	35280	50	1	3883557	1920	31.22	7.09	12	0.07	1584.00	6974.00	123700	20231208	-60.02	49300	20240117	0.30	63800	-22.49	20240102	49300	0.30	20240117	123700	-60.02	20231208	49300	0.30	20240117	0.06	N	432470	100	3 억		12188	N	N	0	N	00	N
30	20240116	161243	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	50400	-300	5	-0.59	1166427100	22974	41.16	51800	51800	50200	65900	35500	50700	50774.73	0.29	0	816	55366	53032	51666	49332	47966	52350	48650	4	15200	100	35490	100	1	3883557	1957	31.82	7.23	12	0.59	1584.00	6974.00	123700	20231208	-59.26	50200	20240116	0.40	63800	-21.00	20240102	50200	0.40	20240116	123700	-59.26	20231208	50200	0.40	20240116	0.04	N	432470	100	3 억		11372	N	N	0	N	00	N
31	20240116	151241	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	50200	-500	5	-0.99	1098028500	21614	38.73	51800	51800	50200	65900	35500	50700	50801.97	0.29	0	714	55366	53032	51666	49332	47966	52350	48650	4	15200	100	35490	100	1	3883557	1950	31.69	7.20	12	0.56	1584.00	6974.00	123700	20231208	-59.42	50200	20240116	0.00	63800	-21.32	20240102	50200	0.00	20240116	123700	-59.42	20231208	50200	0.00	20240116	0.04	N	432470	100	3 억		11372	N	N	0	N	00	N
32	20240116	141244	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50600	-100	5	-0.20	936121300	18400	32.97	51800	51800	50400	65900	35500	50700	50876.66	0.29	0	881	55366	53032	51666	49332	47966	52350	48650	4	15200	100	35490	100	1	3883557	1965	31.94	7.26	12	0.47	1584.00	6974.00	123700	20231208	-59.09	50300	20240115	0.60	63800	-20.69	20240102	50300	0.60	20240115	123700	-59.09	20231208	50300	0.60	20240115	0.04	N	432470	100	3 억		11372	N	N	0	N	00	N
33	20240116	131245	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50600	-100	5	-0.20	867135100	17037	30.52	51800	51800	50400	65900	35500	50700	50897.77	0.29	0	1177	55366	53032	51666	49332	47966	52350	48650	4	15200	100	35490	100	1	3883557	1965	31.94	7.26	12	0.44	1584.00	6974.00	123700	20231208	-59.09	50300	20240115	0.60	63800	-20.69	20240102	50300	0.60	20240115	123700	-59.09	20231208	50300	0.60	20240115	0.04	N	432470	100	3 억		11372	N	N	0	N	00	N
34	20240116	121242	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50900	200	2	0.39	795857400	15631	28.01	51800	51800	50400	65900	35500	50700	50916.04	0.29	0	1189	55366	53032	51666	49332	47966	52350	48650	4	15200	100	35490	100	1	3883557	1977	32.13	7.30	12	0.40	1584.00	6974.00	123700	20231208	-58.85	50300	20240115	1.19	63800	-20.22	20240102	50300	1.19	20240115	123700	-58.85	20231208	50300	1.19	20240115	0.04	N	432470	100	3 억		11372	N	N	0	N	00	N
35	20240116	111242	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51000	300	2	0.59	641665500	12598	22.57	51800	51800	50400	65900	35500	50700	50934.89	0.29	0	948	55366	53032	51666	49332	47966	52350	48650	4	15200	100	35490	100	1	3883557	1981	32.20	7.31	12	0.32	1584.00	6974.00	123700	20231208	-58.77	50300	20240115	1.39	63800	-20.06	20240102	50300	1.39	20240115	123700	-58.77	20231208	50300	1.39	20240115	0.04	N	432470	100	3 억		11372	N	N	0	N	00	N
36	20240116	101242	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50800	100	2	0.20	522792400	10254	18.37	51800	51800	50400	65900	35500	50700	50985.69	0.29	0	704	55366	53032	51666	49332	47966	52350	48650	4	15200	100	35490	100	1	3883557	1973	32.07	7.28	12	0.26	1584.00	6974.00	123700	20231208	-58.93	50300	20240115	0.99	63800	-20.38	20240102	50300	0.99	20240115	123700	-58.93	20231208	50300	0.99	20240115	0.04	N	432470	100	3 억		11372	N	N	0	N	00	N
37	20240116	091240	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51200	500	2	0.99	158866400	3103	5.56	51800	51800	50700	65900	35500	50700	51206.16	0.29	0	-154	55366	53032	51666	49332	47966	52350	48650	4	15200	100	35490	100	1	3883557	1988	32.32	7.34	12	0.08	1584.00	6974.00	123700	20231208	-58.61	50300	20240115	1.79	63800	-19.75	20240102	50300	1.79	20240115	123700	-58.61	20231208	50300	1.79	20240115	0.04	N	432470	100	3 억		11372	N	N	0	N	00	N
38	20240115	161238	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	50700	-2300	5	-4.34	2855989500	55295	65.66	53400	54000	50300	68900	37100	53000	51650.67	0.31	0	-497	58333	55666	54333	51666	50333	55000	51000	4	15900	100	37100	100	1	3883557	1969	32.01	7.27	12	1.42	1584.00	6974.00	123700	20231208	-59.01	50300	20240115	0.80	63800	-20.53	20240102	50300	0.80	20240115	123700	-59.01	20231208	50300	0.80	20240115	0.04	N	432470	100	3 억		12008	N	N	0	N	00	N
39	20240115	151239	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	50600	-2400	5	-4.53	2769900800	53595	63.64	53400	54000	50300	68900	37100	53000	51682.07	0.31	0	-411	58333	55666	54333	51666	50333	55000	51000	4	15900	100	37100	100	1	3883557	1965	31.94	7.26	12	1.38	1584.00	6974.00	123700	20231208	-59.09	50300	20240115	0.60	63800	-20.69	20240102	50300	0.60	20240115	123700	-59.09	20231208	50300	0.60	20240115	0.04	N	432470	100	3 억		12008	N	N	0	N	00	N
40	20240115	141239	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	50900	-2100	5	-3.96	2272243100	43752	51.96	53400	54000	50700	68900	37100	53000	51934.61	0.31	0	-876	58333	55666	54333	51666	50333	55000	51000	4	15900	100	37100	100	1	3883557	1977	32.13	7.30	12	1.13	1584.00	6974.00	123700	20231208	-58.85	50700	20240115	0.39	63800	-20.22	20240102	50700	0.39	20240115	123700	-58.85	20231208	50700	0.39	20240115	0.04	N	432470	100	3 억		12008	N	N	0	N	00	N
41	20240115	131239	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51200	-1800	5	-3.40	1963904500	37695	44.76	53400	54000	50900	68900	37100	53000	52099.87	0.31	0	-853	58333	55666	54333	51666	50333	55000	51000	4	15900	100	37100	100	1	3883557	1988	32.32	7.34	12	0.97	1584.00	6974.00	123700	20231208	-58.61	50900	20240115	0.59	63800	-19.75	20240102	50900	0.59	20240115	123700	-58.61	20231208	50900	0.59	20240115	0.04	N	432470	100	3 억		12008	N	N	0	N	00	N
42	20240115	121239	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51500	-1500	5	-2.83	1724259300	33011	39.20	53400	54000	51100	68900	37100	53000	52232.87	0.31	0	449	58333	55666	54333	51666	50333	55000	51000	4	15900	100	37100	100	1	3883557	2000	32.51	7.38	12	0.85	1584.00	6974.00	123700	20231208	-58.37	51100	20240115	0.78	63800	-19.28	20240102	51100	0.78	20240115	123700	-58.37	20231208	51100	0.78	20240115	0.04	N	432470	100	3 억		12008	N	N	0	N	00	N
43	20240115	111239	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51400	-1600	5	-3.02	1618851900	30962	36.77	53400	54000	51100	68900	37100	53000	52285.12	0.31	0	972	58333	55666	54333	51666	50333	55000	51000	4	15900	100	37100	100	1	3883557	1996	32.45	7.37	12	0.80	1584.00	6974.00	123700	20231208	-58.45	51100	20240115	0.59	63800	-19.44	20240102	51100	0.59	20240115	123700	-58.45	20231208	51100	0.59	20240115	0.04	N	432470	100	3 억		12008	N	N	0	N	00	N
44	20240115	101234	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	52500	-500	5	-0.94	1070830000	20365	24.18	53400	54000	52000	68900	37100	53000	52581.88	0.31	0	1391	58333	55666	54333	51666	50333	55000	51000	4	15900	100	37100	100	1	3883557	2039	33.14	7.53	12	0.52	1584.00	6974.00	123700	20231208	-57.56	52000	20240115	0.96	63800	-17.71	20240102	52000	0.96	20240115	123700	-57.56	20231208	52000	0.96	20240115	0.04	N	432470	100	3 억		12008	N	N	0	N	00	N
45	20240115	091237	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53000	0	3	0.00	205034400	3866	4.59	53400	54000	52600	68900	37100	53000	53035.28	0.31	0	-205	58333	55666	54333	51666	50333	55000	51000	4	15900	100	37100	100	1	3883557	2058	33.46	7.60	12	0.10	1584.00	6974.00	123700	20231208	-57.15	52000	20240108	1.92	63800	-16.93	20240102	52000	1.92	20240108	123700	-57.15	20231208	52000	1.92	20240108	0.04	N	432470	100	3 억		12008	N	N	0	N	00	N
46	20240112	161247	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53000	-300	5	-0.56	4569034000	83179	260.04	53800	57000	53000	69200	37400	53300	54935.96	0.24	0	2631	55300	54300	53400	52400	51500	54800	52900	4	15900	100	37310	100	1	3883557	2058	33.46	7.60	12	2.14	1584.00	6974.00	123700	20231208	-57.15	52000	20240108	1.92	63800	-16.93	20240102	52000	1.92	20240108	123700	-57.15	20231208	52000	1.92	20240108	0.02	N	432470	100	3 억		9408	N	N	0	N	00	N
47	20240112	151235	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53200	-100	5	-0.19	4398162800	79957	249.97	53800	57000	53000	69200	37400	53300	55006.60	0.24	0	2973	55300	54300	53400	52400	51500	54800	52900	4	15900	100	37310	100	1	3883557	2066	33.59	7.63	12	2.06	1584.00	6974.00	123700	20231208	-56.99	52000	20240108	2.31	63800	-16.61	20240102	52000	2.31	20240108	123700	-56.99	20231208	52000	2.31	20240108	0.02	N	432470	100	3 억		9408	N	N	0	N	00	N
48	20240112	141234	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54400	1100	2	2.06	3764168200	68107	212.92	53800	57000	53100	69200	37400	53300	55268.45	0.24	0	3961	55300	54300	53400	52400	51500	54800	52900	4	15900	100	37310	100	1	3883557	2113	34.34	7.80	12	1.75	1584.00	6974.00	123700	20231208	-56.02	52000	20240108	4.62	63800	-14.73	20240102	52000	4.62	20240108	123700	-56.02	20231208	52000	4.62	20240108	0.02	N	432470	100	3 억		9408	N	N	0	N	00	N
49	20240112	131228	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54900	1600	2	3.00	3569155400	64537	201.76	53800	57000	53100	69200	37400	53300	55304.02	0.24	0	4346	55300	54300	53400	52400	51500	54800	52900	4	15900	100	37310	100	1	3883557	2132	34.66	7.87	12	1.66	1584.00	6974.00	123700	20231208	-55.62	52000	20240108	5.58	63800	-13.95	20240102	52000	5.58	20240108	123700	-55.62	20231208	52000	5.58	20240108	0.02	N	432470	100	3 억		9408	N	N	0	N	00	N
50	20240112	121233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55900	2600	2	4.88	2743721200	49854	155.86	53800	56800	53100	69200	37400	53300	55035.13	0.24	0	3811	55300	54300	53400	52400	51500	54800	52900	4	15900	100	37310	100	1	3883557	2171	35.29	8.02	12	1.28	1584.00	6974.00	123700	20231208	-54.81	52000	20240108	7.50	63800	-12.38	20240102	52000	7.50	20240108	123700	-54.81	20231208	52000	7.50	20240108	0.02	N	432470	100	3 억		9408	N	N	0	N	00	N
51	20240112	111229	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55500	2200	2	4.13	2183983300	39801	124.43	53800	56800	53100	69200	37400	53300	54872.57	0.24	0	-494	55300	54300	53400	52400	51500	54800	52900	4	15900	100	37310	100	1	3883557	2155	35.04	7.96	12	1.02	1584.00	6974.00	123700	20231208	-55.13	52000	20240108	6.73	63800	-13.01	20240102	52000	6.73	20240108	123700	-55.13	20231208	52000	6.73	20240108	0.02	N	432470	100	3 억		9408	N	N	0	N	00	N
52	20240112	101228	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54800	1500	2	2.81	1586700700	28989	90.63	53800	56800	53100	69200	37400	53300	54734.58	0.24	0	-1055	55300	54300	53400	52400	51500	54800	52900	4	15900	100	37310	100	1	3883557	2128	34.60	7.86	12	0.75	1584.00	6974.00	123700	20231208	-55.70	52000	20240108	5.38	63800	-14.11	20240102	52000	5.38	20240108	123700	-55.70	20231208	52000	5.38	20240108	0.02	N	432470	100	3 억		9408	N	N	0	N	00	N
53	20240112	091232	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53100	-200	5	-0.38	104081300	1952	6.10	53800	53800	53100	69200	37400	53300	53320.34	0.24	0	-8	55300	54300	53400	52400	51500	54800	52900	4	15900	100	37310	100	1	3883557	2062	33.52	7.61	12	0.05	1584.00	6974.00	123700	20231208	-57.07	52000	20240108	2.12	63800	-16.77	20240102	52000	2.12	20240108	123700	-57.07	20231208	52000	2.12	20240108	0.02	N	432470	100	3 억		9408	N	N	0	N	00	N
54	20240111	161222	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53300	1200	2	2.30	1677041500	31386	62.35	52500	54400	52500	67700	36500	52100	53433.21	0.20	0	1405	56900	54500	53300	50900	49700	53900	50300	4	15600	100	36470	100	1	3883557	2070	33.65	7.64	12	0.81	1584.00	6974.00	123700	20231208	-56.91	52000	20240108	2.50	63800	-16.46	20240102	52000	2.50	20240108	123700	-56.91	20231208	52000	2.50	20240108	0.02	N	432470	100	3 억		7830	N	N	0	N	00	N
55	20240111	151231	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53600	1500	2	2.88	1569605400	29375	58.36	52500	54400	52500	67700	36500	52100	53433.38	0.20	0	817	56900	54500	53300	50900	49700	53900	50300	4	15600	100	36470	100	1	3883557	2082	33.84	7.69	12	0.76	1584.00	6974.00	123700	20231208	-56.67	52000	20240108	3.08	63800	-15.99	20240102	52000	3.08	20240108	123700	-56.67	20231208	52000	3.08	20240108	0.02	N	432470	100	3 억		7830	N	N	0	N	00	N
56	20240111	141226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53200	1100	2	2.11	1460394300	27326	54.29	52500	54400	52500	67700	36500	52100	53443.40	0.20	0	577	56900	54500	53300	50900	49700	53900	50300	4	15600	100	36470	100	1	3883557	2066	33.59	7.63	12	0.70	1584.00	6974.00	123700	20231208	-56.99	52000	20240108	2.31	63800	-16.61	20240102	52000	2.31	20240108	123700	-56.99	20231208	52000	2.31	20240108	0.02	N	432470	100	3 억		7830	N	N	0	N	00	N
57	20240111	131224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54000	1900	2	3.65	1171455900	21941	43.59	52500	54400	52500	67700	36500	52100	53391.18	0.20	0	378	56900	54500	53300	50900	49700	53900	50300	4	15600	100	36470	100	1	3883557	2097	34.09	7.74	12	0.56	1584.00	6974.00	123700	20231208	-56.35	52000	20240108	3.85	63800	-15.36	20240102	52000	3.85	20240108	123700	-56.35	20231208	52000	3.85	20240108	0.02	N	432470	100	3 억		7830	N	N	0	N	00	N
58	20240111	121226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53100	1000	2	1.92	919198300	17239	34.25	52500	54400	52500	67700	36500	52100	53320.86	0.20	0	-695	56900	54500	53300	50900	49700	53900	50300	4	15600	100	36470	100	1	3883557	2062	33.52	7.61	12	0.44	1584.00	6974.00	123700	20231208	-57.07	52000	20240108	2.12	63800	-16.77	20240102	52000	2.12	20240108	123700	-57.07	20231208	52000	2.12	20240108	0.02	N	432470	100	3 억		7830	N	N	0	N	00	N
59	20240111	111227	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53000	900	2	1.73	831528700	15588	30.97	52500	54400	52500	67700	36500	52100	53344.16	0.20	0	-690	56900	54500	53300	50900	49700	53900	50300	4	15600	100	36470	100	1	3883557	2058	33.46	7.60	12	0.40	1584.00	6974.00	123700	20231208	-57.15	52000	20240108	1.92	63800	-16.93	20240102	52000	1.92	20240108	123700	-57.15	20231208	52000	1.92	20240108	0.02	N	432470	100	3 억		7830	N	N	0	N	00	N
60	20240111	101225	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53200	1100	2	2.11	683812600	12810	25.45	52500	54400	52500	67700	36500	52100	53381.16	0.20	0	-577	56900	54500	53300	50900	49700	53900	50300	4	15600	100	36470	100	1	3883557	2066	33.59	7.63	12	0.33	1584.00	6974.00	123700	20231208	-56.99	52000	20240108	2.31	63800	-16.61	20240102	52000	2.31	20240108	123700	-56.99	20231208	52000	2.31	20240108	0.02	N	432470	100	3 억		7830	N	N	0	N	00	N
61	20240111	091226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53700	1600	2	3.07	217650900	4089	8.12	52500	54400	52500	67700	36500	52100	53228.39	0.20	0	55	56900	54500	53300	50900	49700	53900	50300	4	15600	100	36470	100	1	3883557	2085	33.90	7.70	12	0.11	1584.00	6974.00	123700	20231208	-56.59	52000	20240108	3.27	63800	-15.83	20240102	52000	3.27	20240108	123700	-56.59	20231208	52000	3.27	20240108	0.02	N	432470	100	3 억		7830	N	N	0	N	00	N
62	20240110	161220	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52100	-3700	5	-6.63	2638461000	49212	71.92	55600	55700	52100	72500	39100	55800	53632.20	0.35	0	-5570	58200	57000	54800	53600	51400	57600	54200	4	16700	100	39060	100	1	3883557	2023	32.89	7.47	12	1.27	1584.00	6974.00	123700	20231208	-57.88	52000	20240108	0.19	63800	-18.34	20240102	52000	0.19	20240108	123700	-57.88	20231208	52000	0.19	20240108	0.00	N	432470	100	3 억		13510	N	N	0	N	00	N
63	20240110	151224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52400	-3400	5	-6.09	2335072900	43411	63.44	55600	55700	52300	72500	39100	55800	53786.18	0.35	0	-4336	58200	57000	54800	53600	51400	57600	54200	4	16700	100	39060	100	1	3883557	2035	33.08	7.51	12	1.12	1584.00	6974.00	123700	20231208	-57.64	52000	20240108	0.77	63800	-17.87	20240102	52000	0.77	20240108	123700	-57.64	20231208	52000	0.77	20240108	0.00	N	432470	100	3 억		13510	N	N	0	N	00	N
64	20240110	141225	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53100	-2700	5	-4.84	1716865200	31695	46.32	55600	55700	53100	72500	39100	55800	54164.20	0.35	0	-3772	58200	57000	54800	53600	51400	57600	54200	4	16700	100	39060	100	1	3883557	2062	33.52	7.61	12	0.82	1584.00	6974.00	123700	20231208	-57.07	52000	20240108	2.12	63800	-16.77	20240102	52000	2.12	20240108	123700	-57.07	20231208	52000	2.12	20240108	0.00	N	432470	100	3 억		13510	N	N	0	N	00	N
65	20240110	131222	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53400	-2400	5	-4.30	1457732000	26829	39.21	55600	55700	53200	72500	39100	55800	54329.81	0.35	0	-2964	58200	57000	54800	53600	51400	57600	54200	4	16700	100	39060	100	1	3883557	2074	33.71	7.66	12	0.69	1584.00	6974.00	123700	20231208	-56.83	52000	20240108	2.69	63800	-16.30	20240102	52000	2.69	20240108	123700	-56.83	20231208	52000	2.69	20240108	0.00	N	432470	100	3 억		13510	N	N	0	N	00	N
66	20240110	121224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54000	-1800	5	-3.23	1109187100	20333	29.71	55600	55700	53800	72500	39100	55800	54546.15	0.35	0	-1714	58200	57000	54800	53600	51400	57600	54200	4	16700	100	39060	100	1	3883557	2097	34.09	7.74	12	0.52	1584.00	6974.00	123700	20231208	-56.35	52000	20240108	3.85	63800	-15.36	20240102	52000	3.85	20240108	123700	-56.35	20231208	52000	3.85	20240108	0.00	N	432470	100	3 억		13510	N	N	0	N	00	N
67	20240110	111223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54500	-1300	5	-2.33	830978900	15191	22.20	55600	55700	54100	72500	39100	55800	54696.24	0.35	0	-1479	58200	57000	54800	53600	51400	57600	54200	4	16700	100	39060	100	1	3883557	2117	34.41	7.81	12	0.39	1584.00	6974.00	123700	20231208	-55.94	52000	20240108	4.81	63800	-14.58	20240102	52000	4.81	20240108	123700	-55.94	20231208	52000	4.81	20240108	0.00	N	432470	100	3 억		13510	N	N	0	N	00	N
68	20240110	101221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54500	-1300	5	-2.33	728136300	13308	19.45	55600	55700	54100	72500	39100	55800	54707.61	0.35	0	-1395	58200	57000	54800	53600	51400	57600	54200	4	16700	100	39060	100	1	3883557	2117	34.41	7.81	12	0.34	1584.00	6974.00	123700	20231208	-55.94	52000	20240108	4.81	63800	-14.58	20240102	52000	4.81	20240108	123700	-55.94	20231208	52000	4.81	20240108	0.00	N	432470	100	3 억		13510	N	N	0	N	00	N
69	20240110	091221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55100	-700	5	-1.25	238673500	4330	6.33	55600	55700	54400	72500	39100	55800	55108.12	0.35	0	-986	58200	57000	54800	53600	51400	57600	54200	4	16700	100	39060	100	1	3883557	2140	34.79	7.90	12	0.11	1584.00	6974.00	123700	20231208	-55.46	52000	20240108	5.96	63800	-13.64	20240102	52000	5.96	20240108	123700	-55.46	20231208	52000	5.96	20240108	0.00	N	432470	100	3 억		13510	N	N	0	N	00	N
70	20240109	161218	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55800	2600	2	4.89	3691060100	67694	77.56	53900	56000	52600	69100	37300	53200	54522.42	0.26	0	3817	56400	54800	53400	51800	50400	54100	51100	4	15900	100	37240	100	1	3883557	2167	35.23	8.00	12	1.74	1584.00	6974.00	123700	20231208	-54.89	52000	20240108	7.31	63800	-12.54	20240102	52000	7.31	20240108	123700	-54.89	20231208	52000	7.31	20240108	0.00	N	432470	100	3 억		9954	N	N	0	N	00	N
71	20240109	151220	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55500	2300	2	4.32	3242961900	59660	68.36	53900	56000	52600	69100	37300	53200	54360.25	0.26	0	4370	56400	54800	53400	51800	50400	54100	51100	4	15900	100	37240	100	1	3883557	2155	35.04	7.96	12	1.54	1584.00	6974.00	123700	20231208	-55.13	52000	20240108	6.73	63800	-13.01	20240102	52000	6.73	20240108	123700	-55.13	20231208	52000	6.73	20240108	0.00	N	432470	100	3 억		9954	N	N	0	N	00	N
72	20240109	141219	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53700	500	2	0.94	1968543200	36570	41.90	53900	55000	52600	69100	37300	53200	53832.00	0.26	0	2304	56400	54800	53400	51800	50400	54100	51100	4	15900	100	37240	100	1	3883557	2085	33.90	7.70	12	0.94	1584.00	6974.00	123700	20231208	-56.59	52000	20240108	3.27	63800	-15.83	20240102	52000	3.27	20240108	123700	-56.59	20231208	52000	3.27	20240108	0.00	N	432470	100	3 억		9954	N	N	0	N	00	N
73	20240109	131219	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54000	800	2	1.50	1804592500	33516	38.40	53900	55000	52600	69100	37300	53200	53845.55	0.26	0	2340	56400	54800	53400	51800	50400	54100	51100	4	15900	100	37240	100	1	3883557	2097	34.09	7.74	12	0.86	1584.00	6974.00	123700	20231208	-56.35	52000	20240108	3.85	63800	-15.36	20240102	52000	3.85	20240108	123700	-56.35	20231208	52000	3.85	20240108	0.00	N	432470	100	3 억		9954	N	N	0	N	00	N
74	20240109	121229	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53800	600	2	1.13	1682782400	31253	35.81	53900	55000	52600	69100	37300	53200	53846.91	0.26	0	2389	56400	54800	53400	51800	50400	54100	51100	4	15900	100	37240	100	1	3883557	2089	33.96	7.71	12	0.80	1584.00	6974.00	123700	20231208	-56.51	52000	20240108	3.46	63800	-15.67	20240102	52000	3.46	20240108	123700	-56.51	20231208	52000	3.46	20240108	0.00	N	432470	100	3 억		9954	N	N	0	N	00	N
75	20240109	111223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54500	1300	2	2.44	1550488900	28808	33.01	53900	55000	52600	69100	37300	53200	53824.66	0.26	0	2124	56400	54800	53400	51800	50400	54100	51100	4	15900	100	37240	100	1	3883557	2117	34.41	7.81	12	0.74	1584.00	6974.00	123700	20231208	-55.94	52000	20240108	4.81	63800	-14.58	20240102	52000	4.81	20240108	123700	-55.94	20231208	52000	4.81	20240108	0.00	N	432470	100	3 억		9954	N	N	0	N	00	N
76	20240109	101220	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53900	700	2	1.32	941184200	17566	20.13	53900	54400	52600	69100	37300	53200	53583.09	0.26	0	415	56400	54800	53400	51800	50400	54100	51100	4	15900	100	37240	100	1	3883557	2093	34.03	7.73	12	0.45	1584.00	6974.00	123700	20231208	-56.43	52000	20240108	3.65	63800	-15.52	20240102	52000	3.65	20240108	123700	-56.43	20231208	52000	3.65	20240108	0.00	N	432470	100	3 억		9954	N	N	0	N	00	N
77	20240109	091220	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54000	800	2	1.50	563293900	10518	12.05	53900	54400	52600	69100	37300	53200	53560.26	0.26	0	382	56400	54800	53400	51800	50400	54100	51100	4	15900	100	37240	100	1	3883557	2097	34.09	7.74	12	0.27	1584.00	6974.00	123700	20231208	-56.35	52000	20240108	3.85	63800	-15.36	20240102	52000	3.85	20240108	123700	-56.35	20231208	52000	3.85	20240108	0.00	N	432470	100	3 억		9954	N	N	0	N	00	N
78	20240108	161217	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53200	-3000	5	-5.34	4539090000	85293	187.82	55000	55000	52000	73000	39400	56200	53217.81	0.11	0	5632	60133	58166	57133	55166	54133	57650	54650	4	16800	100	39340	100	1	3883557	2066	33.59	7.63	12	2.20	1584.00	6974.00	123700	20231208	-56.99	52000	20240108	2.31	63800	-16.61	20240102	52000	2.31	20240108	123700	-56.99	20231208	52000	2.31	20240108	0.00	N	432470	100	3 억		4456	N	N	0	N	00	N
79	20240108	151219	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	54200	-2000	5	-3.56	4087966700	76904	169.35	55000	55000	52000	73000	39400	56200	53156.75	0.11	0	4595	60133	58166	57133	55166	54133	57650	54650	4	16800	100	39340	100	1	3883557	2105	34.22	7.77	12	1.98	1584.00	6974.00	123700	20231208	-56.18	52000	20240108	4.23	63800	-15.05	20240102	52000	4.23	20240108	123700	-56.18	20231208	52000	4.23	20240108	0.00	N	432470	100	3 억		4456	N	N	0	N	00	N
80	20240108	141218	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53200	-3000	5	-5.34	3506609200	66004	145.34	55000	55000	52000	73000	39400	56200	53127.22	0.11	0	2171	60133	58166	57133	55166	54133	57650	54650	4	16800	100	39340	100	1	3883557	2066	33.59	7.63	12	1.70	1584.00	6974.00	123700	20231208	-56.99	52000	20240108	2.31	63800	-16.61	20240102	52000	2.31	20240108	123700	-56.99	20231208	52000	2.31	20240108	0.00	N	432470	100	3 억		4456	N	N	0	N	00	N
81	20240108	131218	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53100	-3100	5	-5.52	3366119700	63362	139.53	55000	55000	52000	73000	39400	56200	53125.21	0.11	0	1436	60133	58166	57133	55166	54133	57650	54650	4	16800	100	39340	100	1	3883557	2062	33.52	7.61	12	1.63	1584.00	6974.00	123700	20231208	-57.07	52000	20240108	2.12	63800	-16.77	20240102	52000	2.12	20240108	123700	-57.07	20231208	52000	2.12	20240108	0.00	N	432470	100	3 억		4456	N	N	0	N	00	N
82	20240108	121218	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53300	-2900	5	-5.16	3140877600	59126	130.20	55000	55000	52000	73000	39400	56200	53121.77	0.11	0	1210	60133	58166	57133	55166	54133	57650	54650	4	16800	100	39340	100	1	3883557	2070	33.65	7.64	12	1.52	1584.00	6974.00	123700	20231208	-56.91	52000	20240108	2.50	63800	-16.46	20240102	52000	2.50	20240108	123700	-56.91	20231208	52000	2.50	20240108	0.00	N	432470	100	3 억		4456	N	N	0	N	00	N
83	20240108	111219	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	52800	-3400	5	-6.05	2770595200	52099	114.73	55000	55000	52000	73000	39400	56200	53179.43	0.11	0	-257	60133	58166	57133	55166	54133	57650	54650	4	16800	100	39340	100	1	3883557	2051	33.33	7.57	12	1.34	1584.00	6974.00	123700	20231208	-57.32	52000	20240108	1.54	63800	-17.24	20240102	52000	1.54	20240108	123700	-57.32	20231208	52000	1.54	20240108	0.00	N	432470	100	3 억		4456	N	N	0	N	00	N
84	20240108	101219	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53100	-3100	5	-5.52	2359539400	44349	97.66	55000	55000	52000	73000	39400	56200	53203.89	0.11	0	209	60133	58166	57133	55166	54133	57650	54650	4	16800	100	39340	100	1	3883557	2062	33.52	7.61	12	1.14	1584.00	6974.00	123700	20231208	-57.07	52000	20240108	2.12	63800	-16.77	20240102	52000	2.12	20240108	123700	-57.07	20231208	52000	2.12	20240108	0.00	N	432470	100	3 억		4456	N	N	0	N	00	N
85	20240108	091216	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53100	-3100	5	-5.52	1291317400	24058	52.98	55000	55000	52000	73000	39400	56200	53675.18	0.11	0	1334	60133	58166	57133	55166	54133	57650	54650	4	16800	100	39340	100	1	3883557	2062	33.52	7.61	12	0.62	1584.00	6974.00	123700	20231208	-57.07	52000	20240108	2.12	63800	-16.77	20240102	52000	2.12	20240108	123700	-57.07	20231208	52000	2.12	20240108	0.00	N	432470	100	3 억		4456	N	N	0	N	00	N
86	20240105	161216	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	56200	-2100	5	-3.60	2525624200	44264	36.87	59000	59100	56100	75700	40900	58300	57068.47	0.21	0	-3590	63633	60966	58533	55866	53433	62300	57200	4	17400	100	40810	100	1	3883557	2183	35.48	8.06	12	1.14	1584.00	6974.00	123700	20231208	-54.57	56100	20240105	0.18	63800	-11.91	20240102	56100	0.18	20240105	123700	-54.57	20231208	56100	0.18	20240105	0.00	N	432470	100	3 억		8073	N	N	0	N	00	N
87	20240105	151218	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56500	-1800	5	-3.09	2248308200	39335	32.76	59000	59100	56400	75700	40900	58300	57157.29	0.21	0	-3437	63633	60966	58533	55866	53433	62300	57200	4	17400	100	40810	100	1	3883557	2194	35.67	8.10	12	1.01	1584.00	6974.00	123700	20231208	-54.32	56100	20240104	0.71	63800	-11.44	20240102	56100	0.71	20240104	123700	-54.32	20231208	56100	0.71	20240104	0.00	N	432470	100	3 억		8073	N	N	0	N	00	N
88	20240105	141214	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57000	-1300	5	-2.23	1880558300	32834	27.35	59000	59100	56600	75700	40900	58300	57274.01	0.21	0	-2496	63633	60966	58533	55866	53433	62300	57200	4	17400	100	40810	100	1	3883557	2214	35.98	8.17	12	0.85	1584.00	6974.00	123700	20231208	-53.92	56100	20240104	1.60	63800	-10.66	20240102	56100	1.60	20240104	123700	-53.92	20231208	56100	1.60	20240104	0.00	N	432470	100	3 억		8073	N	N	0	N	00	N
89	20240105	131216	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57100	-1200	5	-2.06	1598718600	27872	23.21	59000	59100	56600	75700	40900	58300	57358.53	0.21	0	-1932	63633	60966	58533	55866	53433	62300	57200	4	17400	100	40810	100	1	3883557	2218	36.05	8.19	12	0.72	1584.00	6974.00	123700	20231208	-53.84	56100	20240104	1.78	63800	-10.50	20240102	56100	1.78	20240104	123700	-53.84	20231208	56100	1.78	20240104	0.00	N	432470	100	3 억		8073	N	N	0	N	00	N
90	20240105	121217	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57100	-1200	5	-2.06	1418119800	24713	20.58	59000	59100	56600	75700	40900	58300	57382.70	0.21	0	-1684	63633	60966	58533	55866	53433	62300	57200	4	17400	100	40810	100	1	3883557	2218	36.05	8.19	12	0.64	1584.00	6974.00	123700	20231208	-53.84	56100	20240104	1.78	63800	-10.50	20240102	56100	1.78	20240104	123700	-53.84	20231208	56100	1.78	20240104	0.00	N	432470	100	3 억		8073	N	N	0	N	00	N
91	20240105	111213	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57300	-1000	5	-1.72	1234044900	21486	17.90	59000	59100	56600	75700	40900	58300	57433.91	0.21	0	-539	63633	60966	58533	55866	53433	62300	57200	4	17400	100	40810	100	1	3883557	2225	36.17	8.22	12	0.55	1584.00	6974.00	123700	20231208	-53.68	56100	20240104	2.14	63800	-10.19	20240102	56100	2.14	20240104	123700	-53.68	20231208	56100	2.14	20240104	0.00	N	432470	100	3 억		8073	N	N	0	N	00	N
92	20240105	101217	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57300	-1000	5	-1.72	1051829300	18293	15.24	59000	59100	56600	75700	40900	58300	57498.00	0.21	0	-295	63633	60966	58533	55866	53433	62300	57200	4	17400	100	40810	100	1	3883557	2225	36.17	8.22	12	0.47	1584.00	6974.00	123700	20231208	-53.68	56100	20240104	2.14	63800	-10.19	20240102	56100	2.14	20240104	123700	-53.68	20231208	56100	2.14	20240104	0.00	N	432470	100	3 억		8073	N	N	0	N	00	N
93	20240105	091213	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57900	-400	5	-0.69	347396000	5971	4.97	59000	59100	57500	75700	40900	58300	58180.08	0.21	0	-298	63633	60966	58533	55866	53433	62300	57200	4	17400	100	40810	100	1	3883557	2249	36.55	8.30	12	0.15	1584.00	6974.00	123700	20231208	-53.19	56100	20240104	3.21	63800	-9.25	20240102	56100	3.21	20240104	123700	-53.19	20231208	56100	3.21	20240104	0.00	N	432470	100	3 억		8073	N	N	0	N	00	N
94	20240104	161211	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	58300	1500	2	2.64	7031876200	118415	125.38	56700	61200	56100	73800	39800	56800	59387.97	0.20	0	212	61533	59166	57933	55566	54333	58550	54950	4	17000	100	39760	100	1	3883557	2264	36.81	8.36	12	3.05	1584.00	6974.00	123700	20231208	-52.87	56100	20240104	3.92	63800	-8.62	20240102	56100	3.92	20240104	123700	-52.87	20231208	56100	3.92	20240104	0.00	N	432470	100	3 억		7741	N	N	0	N	00	N
95	20240104	151213	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	58200	1400	2	2.46	6812865700	114661	121.40	56700	61200	56100	73800	39800	56800	59419.27	0.20	0	-199	61533	59166	57933	55566	54333	58550	54950	4	17000	100	39760	100	1	3883557	2260	36.74	8.35	12	2.95	1584.00	6974.00	123700	20231208	-52.95	56100	20240104	3.74	63800	-8.78	20240102	56100	3.74	20240104	123700	-52.95	20231208	56100	3.74	20240104	0.00	N	432470	100	3 억		7741	N	N	0	N	00	N
96	20240104	141212	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	59300	2500	2	4.40	6324973300	106350	112.60	56700	61200	56100	73800	39800	56800	59475.17	0.20	0	-305	61533	59166	57933	55566	54333	58550	54950	4	17000	100	39760	100	1	3883557	2303	37.44	8.50	12	2.74	1584.00	6974.00	123700	20231208	-52.06	56100	20240104	5.70	63800	-7.05	20240102	56100	5.70	20240104	123700	-52.06	20231208	56100	5.70	20240104	0.00	N	432470	100	3 억		7741	N	N	0	N	00	N
97	20240104	131213	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	58900	2100	2	3.70	5694366800	95681	101.31	56700	61200	56100	73800	39800	56800	59516.32	0.20	0	-102	61533	59166	57933	55566	54333	58550	54950	4	17000	100	39760	100	1	3883557	2287	37.18	8.45	12	2.46	1584.00	6974.00	123700	20231208	-52.38	56100	20240104	4.99	63800	-7.68	20240102	56100	4.99	20240104	123700	-52.38	20231208	56100	4.99	20240104	0.00	N	432470	100	3 억		7741	N	N	0	N	00	N
98	20240104	121208	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	60000	3200	2	5.63	5385012400	90457	95.77	56700	61200	56100	73800	39800	56800	59533.57	0.20	0	91	61533	59166	57933	55566	54333	58550	54950	4	17000	100	39760	100	1	3883557	2330	37.88	8.60	12	2.33	1584.00	6974.00	123700	20231208	-51.50	56100	20240104	6.95	63800	-5.96	20240102	56100	6.95	20240104	123700	-51.50	20231208	56100	6.95	20240104	0.00	N	432470	100	3 억		7741	N	N	0	N	00	N
99	20240104	111209	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	59700	2900	2	5.11	4692680300	78948	83.59	56700	61200	56100	73800	39800	56800	59442.79	0.20	0	220	61533	59166	57933	55566	54333	58550	54950	4	17000	100	39760	100	1	3883557	2318	37.69	8.56	12	2.03	1584.00	6974.00	123700	20231208	-51.74	56100	20240104	6.42	63800	-6.43	20240102	56100	6.42	20240104	123700	-51.74	20231208	56100	6.42	20240104	0.00	N	432470	100	3 억		7741	N	N	0	N	00	N
100	20240104	101208	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	59500	2700	2	4.75	3765270000	63338	67.06	56700	61200	56100	73800	39800	56800	59450.56	0.20	0	294	61533	59166	57933	55566	54333	58550	54950	4	17000	100	39760	100	1	3883557	2311	37.56	8.53	12	1.63	1584.00	6974.00	123700	20231208	-51.90	56100	20240104	6.06	63800	-6.74	20240102	56100	6.06	20240104	123700	-51.90	20231208	56100	6.06	20240104	0.00	N	432470	100	3 억		7741	N	N	0	N	00	N
101	20240104	091212	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	59200	2400	2	4.23	493026400	8611	9.12	56700	59300	56100	73800	39800	56800	57259.63	0.20	0	550	61533	59166	57933	55566	54333	58550	54950	4	17000	100	39760	100	1	3883557	2299	37.37	8.49	12	0.22	1584.00	6974.00	123700	20231208	-52.14	56100	20240104	5.53	63800	-7.21	20240102	56100	5.53	20240104	123700	-52.14	20231208	56100	5.53	20240104	0.00	N	432470	100	3 억		7741	N	N	0	N	00	N
102	20240103	161208	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	56800	-4200	5	-6.89	5328257100	92192	138.64	60200	60300	56700	79300	42700	61000	57799.14	0.35	0	-4718	65200	63100	61700	59600	58200	62400	58900	4	18300	100	42700	100	1	3883557	2206	35.86	8.14	12	2.37	1584.00	6974.00	123700	20231208	-54.08	56700	20240103	0.18	63800	-10.97	20240102	56700	0.18	20240103	123700	-54.08	20231208	56700	0.18	20240103	0.00	N	432470	100	3 억		13545	N	N	0	N	00	N
103	20240103	151206	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57200	-3800	5	-6.23	5064633100	87562	131.68	60200	60300	56700	79300	42700	61000	57838.91	0.35	0	-4541	65200	63100	61700	59600	58200	62400	58900	4	18300	100	42700	100	1	3883557	2221	36.11	8.20	12	2.25	1584.00	6974.00	123700	20231208	-53.76	56700	20240103	0.88	63800	-10.34	20240102	56700	0.88	20240103	123700	-53.76	20231208	56700	0.88	20240103	0.00	N	432470	100	3 억		13545	N	N	0	N	00	N
104	20240103	141204	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	56900	-4100	5	-6.72	4675403400	80745	121.42	60200	60300	56700	79300	42700	61000	57901.59	0.35	0	-5090	65200	63100	61700	59600	58200	62400	58900	4	18300	100	42700	100	1	3883557	2210	35.92	8.16	12	2.08	1584.00	6974.00	123700	20231208	-54.00	56700	20240103	0.35	63800	-10.82	20240102	56700	0.35	20240103	123700	-54.00	20231208	56700	0.35	20240103	0.00	N	432470	100	3 억		13545	N	N	0	N	00	N
105	20240103	131205	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57600	-3400	5	-5.57	4365353800	75330	113.28	60200	60300	56700	79300	42700	61000	57947.92	0.35	0	-5198	65200	63100	61700	59600	58200	62400	58900	4	18300	100	42700	100	1	3883557	2237	36.36	8.26	12	1.94	1584.00	6974.00	123700	20231208	-53.44	56700	20240103	1.59	63800	-9.72	20240102	56700	1.59	20240103	123700	-53.44	20231208	56700	1.59	20240103	0.00	N	432470	100	3 억		13545	N	N	0	N	00	N
106	20240103	121209	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	56900	-4100	5	-6.72	4034596200	69530	104.56	60200	60300	56700	79300	42700	61000	58024.77	0.35	0	-5073	65200	63100	61700	59600	58200	62400	58900	4	18300	100	42700	100	1	3883557	2210	35.92	8.16	12	1.79	1584.00	6974.00	123700	20231208	-54.00	56700	20240103	0.35	63800	-10.82	20240102	56700	0.35	20240103	123700	-54.00	20231208	56700	0.35	20240103	0.00	N	432470	100	3 억		13545	N	N	0	N	00	N
107	20240103	111204	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57300	-3700	5	-6.07	3554156200	61116	91.91	60200	60300	56700	79300	42700	61000	58152.17	0.35	0	-4909	65200	63100	61700	59600	58200	62400	58900	4	18300	100	42700	100	1	3883557	2225	36.17	8.22	12	1.57	1584.00	6974.00	123700	20231208	-53.68	56700	20240103	1.06	63800	-10.19	20240102	56700	1.06	20240103	123700	-53.68	20231208	56700	1.06	20240103	0.00	N	432470	100	3 억		13545	N	N	0	N	00	N
108	20240103	101204	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57500	-3500	5	-5.74	2712977300	46408	69.79	60200	60300	57200	79300	42700	61000	58456.79	0.35	0	-6042	65200	63100	61700	59600	58200	62400	58900	4	18300	100	42700	100	1	3883557	2233	36.30	8.24	12	1.19	1584.00	6974.00	123700	20231208	-53.52	57200	20240103	0.52	63800	-9.87	20240102	57200	0.52	20240103	123700	-53.52	20231208	57200	0.52	20240103	0.00	N	432470	100	3 억		13545	N	N	0	N	00	N
109	20240103	091204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58500	-2500	5	-4.10	753988700	12718	19.13	60200	60300	58500	79300	42700	61000	59279.07	0.35	0	-1943	65200	63100	61700	59600	58200	62400	58900	4	18300	100	42700	100	1	3883557	2272	36.93	8.39	12	0.33	1584.00	6974.00	123700	20231208	-52.71	58400	20231206	0.17	63800	-8.31	20240102	58500	0.00	20240103	123700	-52.71	20231208	58400	0.17	20231206	0.00	N	432470	100	3 억		13545	N	N	0	N	00	N
110	20240102	161202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	61000	-1800	5	-2.87	4004512900	64777	52.10	62200	63800	60300	81600	44000	62800	61820.80	0.59	0	-9541	68200	65500	63500	60800	58800	66850	62150	4	18800	100	43960	100	1	3883557	2369	38.51	8.75	12	1.67	1584.00	6974.00	123700	20231208	-50.69	58400	20231206	4.45	63800	-4.39	20240102	60300	1.16	20240102	123700	-50.69	20231208	58400	4.45	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
111	20240102	151201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60800	-2000	5	-3.18	3703508100	59840	48.13	62200	63800	60300	81600	44000	62800	61889.37	0.59	0	-7777	68200	65500	63500	60800	58800	66850	62150	4	18800	100	43960	100	1	3883557	2361	38.38	8.72	12	1.54	1584.00	6974.00	123700	20231208	-50.85	58400	20231206	4.11	63800	-4.70	20240102	60300	0.83	20240102	123700	-50.85	20231208	58400	4.11	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
112	20240102	141202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60900	-1900	5	-3.03	2866839500	46060	37.05	62200	63800	60500	81600	44000	62800	62240.77	0.59	0	-7888	68200	65500	63500	60800	58800	66850	62150	4	18800	100	43960	100	1	3883557	2365	38.45	8.73	12	1.19	1584.00	6974.00	123700	20231208	-50.77	58400	20231206	4.28	63800	-4.55	20240102	60500	0.66	20240102	123700	-50.77	20231208	58400	4.28	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
113	20240102	131155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62100	-700	5	-1.11	1905896900	30450	24.49	62200	63800	62000	81600	44000	62800	62590.67	0.59	0	-4717	68200	65500	63500	60800	58800	66850	62150	4	18800	100	43960	100	1	3883557	2412	39.20	8.90	12	0.78	1584.00	6974.00	123700	20231208	-49.80	58400	20231206	6.34	63800	-2.66	20240102	62000	0.16	20240102	123700	-49.80	20231208	58400	6.34	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
114	20240102	121155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62500	-300	5	-0.48	1415572000	22572	18.15	62200	63800	62200	81600	44000	62800	62713.42	0.59	0	-2496	68200	65500	63500	60800	58800	66850	62150	4	18800	100	43960	100	1	3883557	2427	39.46	8.96	12	0.58	1584.00	6974.00	123700	20231208	-49.47	58400	20231206	7.02	63800	-2.04	20240102	62200	0.48	20240102	123700	-49.47	20231208	58400	7.02	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
115	20240102	111154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63000	200	2	0.32	1153933700	18397	14.80	62200	63800	62200	81600	44000	62800	62723.80	0.59	0	-1847	68200	65500	63500	60800	58800	66850	62150	4	18800	100	43960	100	1	3883557	2447	39.77	9.03	12	0.47	1584.00	6974.00	123700	20231208	-49.07	58400	20231206	7.88	63800	-1.25	20240102	62200	1.29	20240102	123700	-49.07	20231208	58400	7.88	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
116	20240102	101145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62400	-400	5	-0.64	566981600	9041	7.27	62200	63800	62200	81600	44000	62800	62711.75	0.59	0	-1183	68200	65500	63500	60800	58800	66850	62150	4	18800	100	43960	100	1	3883557	2423	39.39	8.95	12	0.23	1584.00	6974.00	123700	20231208	-49.56	58400	20231206	6.85	63800	-2.19	20240102	62200	0.32	20240102	123700	-49.56	20231208	58400	6.85	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N
117	20240102	091129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62800	0	3	0.00	0	0	0.00	0	0	0	81600	44000	62800	0.00	0.59	0	0	68200	65500	63500	60800	58800	66850	62150	4	18800	100	43960	100	1	3883557	2439	39.65	9.00	12	0.00	1584.00	6974.00	123700	20231208	-49.23	58400	20231206	7.53	0	0.00	0	0	0.00	0	123700	-49.23	20231208	58400	7.53	20231206	0.00	N	432470	100	3 억		22862	N	N	0	N	00	N