KissMeData/101000/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	120750	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	50	2	2.18	48360490	21183	43.82	2295	2350	2245	2980	1610	2295	2282.99	0.26	0	2	2551	2422	2321	2192	2091	2372	2142	94	685	500	0	5	1	18779448	440	-3.03	3.82	12	0.11	-773.00	614.00	2810	20230426	-16.55	1302	20230314	80.11	2605	-9.98	20240110	2040	14.95	20240105	2810	-16.55	20230426	291	705.84	20230314	0.00	N	101000	500	93 억		48297	N	N	0	N	00	N
3	20240123	110748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-20	5	-0.87	36819205	16222	33.55	2295	2320	2245	2980	1610	2295	2269.71	0.26	0	25	2551	2422	2321	2192	2091	2372	2142	94	685	500	0	5	1	18779448	427	-2.94	3.71	12	0.09	-773.00	614.00	2810	20230426	-19.04	1302	20230314	74.73	2605	-12.67	20240110	2040	11.52	20240105	2810	-19.04	20230426	291	681.79	20230314	0.00	N	101000	500	93 억		48297	N	N	0	N	00	N
4	20240123	100748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	25	2	1.09	12923735	5692	11.77	2295	2320	2255	2980	1610	2295	2270.51	0.26	0	-53	2551	2422	2321	2192	2091	2372	2142	94	685	500	0	5	1	18779448	436	-3.00	3.78	12	0.03	-773.00	614.00	2810	20230426	-17.44	1302	20230314	78.19	2605	-10.94	20240110	2040	13.73	20240105	2810	-17.44	20230426	291	697.25	20230314	0.00	N	101000	500	93 억		48297	N	N	0	N	00	N
5	20240123	090748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-15	5	-0.65	27465	12	0.02	2295	2295	2280	2980	1610	2295	2288.75	0.26	0	-8	2551	2422	2321	2192	2091	2372	2142	94	685	500	0	5	1	18779448	428	-2.95	3.71	12	0.00	-773.00	614.00	2810	20230426	-18.86	1302	20230314	75.12	2605	-12.48	20240110	2040	11.76	20240105	2810	-18.86	20230426	291	683.51	20230314	0.00	N	101000	500	93 억		48297	N	N	0	N	00	N
6	20240119	160743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	20	2	0.88	67188670	29445	99.39	2300	2320	2250	2960	1600	2280	2281.84	0.25	0	1315	2333	2306	2288	2261	2243	2320	2275	94	680	500	0	5	1	18779448	432	-2.98	3.75	12	0.16	-773.00	614.00	2810	20230426	-18.15	1302	20230314	76.65	2605	-11.71	20240110	2040	12.75	20240105	2810	-18.15	20230426	291	690.38	20230314	0.00	N	101000	500	93 억		46035	N	N	0	N	00	N
7	20240119	150745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	5	2	0.22	51890650	22712	76.66	2300	2320	2250	2960	1600	2280	2284.72	0.25	0	1080	2333	2306	2288	2261	2243	2320	2275	94	680	500	0	5	1	18779448	429	-2.96	3.72	12	0.12	-773.00	614.00	2810	20230426	-18.68	1302	20230314	75.50	2605	-12.28	20240110	2040	12.01	20240105	2810	-18.68	20230426	291	685.22	20230314	0.00	N	101000	500	93 억		46035	N	N	0	N	00	N
8	20240119	140743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	5	2	0.22	51339965	22470	75.85	2300	2320	2250	2960	1600	2280	2284.82	0.25	0	1136	2333	2306	2288	2261	2243	2320	2275	94	680	500	0	5	1	18779448	429	-2.96	3.72	12	0.12	-773.00	614.00	2810	20230426	-18.68	1302	20230314	75.50	2605	-12.28	20240110	2040	12.01	20240105	2810	-18.68	20230426	291	685.22	20230314	0.00	N	101000	500	93 억		46035	N	N	0	N	00	N
9	20240119	130743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	15	2	0.66	46914020	20534	69.31	2300	2320	2250	2960	1600	2280	2284.70	0.25	0	1296	2333	2306	2288	2261	2243	2320	2275	94	680	500	0	5	1	18779448	431	-2.97	3.74	12	0.11	-773.00	614.00	2810	20230426	-18.33	1302	20230314	76.27	2605	-11.90	20240110	2040	12.50	20240105	2810	-18.33	20230426	291	688.66	20230314	0.00	N	101000	500	93 억		46035	N	N	0	N	00	N
10	20240119	120747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	15	2	0.66	40904110	17912	60.46	2300	2320	2250	2960	1600	2280	2283.61	0.25	0	1453	2333	2306	2288	2261	2243	2320	2275	94	680	500	0	5	1	18779448	431	-2.97	3.74	12	0.10	-773.00	614.00	2810	20230426	-18.33	1302	20230314	76.27	2605	-11.90	20240110	2040	12.50	20240105	2810	-18.33	20230426	291	688.66	20230314	0.00	N	101000	500	93 억		46035	N	N	0	N	00	N
11	20240119	110746	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-30	5	-1.32	33505550	14684	49.56	2300	2320	2250	2960	1600	2280	2281.77	0.25	0	1478	2333	2306	2288	2261	2243	2320	2275	94	680	500	0	5	1	18779448	423	-2.91	3.66	12	0.08	-773.00	614.00	2810	20230426	-19.93	1302	20230314	72.81	2605	-13.63	20240110	2040	10.29	20240105	2810	-19.93	20230426	291	673.20	20230314	0.00	N	101000	500	93 억		46035	N	N	0	N	00	N
12	20240119	100750	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	35	2	1.54	10881700	4720	15.93	2300	2320	2295	2960	1600	2280	2305.44	0.25	0	583	2333	2306	2288	2261	2243	2320	2275	94	680	500	0	5	1	18779448	435	-2.99	3.77	12	0.03	-773.00	614.00	2810	20230426	-17.62	1302	20230314	77.80	2605	-11.13	20240110	2040	13.48	20240105	2810	-17.62	20230426	291	695.53	20230314	0.00	N	101000	500	93 억		46035	N	N	0	N	00	N
13	20240119	090743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	25	2	1.10	73755	32	0.11	2300	2305	2300	2960	1600	2280	2304.84	0.25	0	0	2333	2306	2288	2261	2243	2320	2275	94	680	500	0	5	1	18779448	433	-2.98	3.75	12	0.00	-773.00	614.00	2810	20230426	-17.97	1302	20230314	77.04	2605	-11.52	20240110	2040	12.99	20240105	2810	-17.97	20230426	291	692.10	20230314	0.00	N	101000	500	93 억		46035	N	N	0	N	00	N
14	20240118	160741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	0	3	0.00	67762820	29564	53.21	2270	2315	2270	2960	1600	2280	2292.07	0.23	0	2539	2343	2311	2258	2226	2173	2327	2242	94	680	500	0	5	1	18779448	428	-2.95	3.71	12	0.16	-773.00	614.00	2810	20230426	-18.86	1302	20230314	75.12	2605	-12.48	20240110	2040	11.76	20240105	2810	-18.86	20230426	291	683.51	20230314	0.00	N	101000	500	93 억		43496	N	N	0	N	00	N
15	20240118	150742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	20	2	0.88	64716665	28229	50.81	2270	2315	2270	2960	1600	2280	2292.56	0.23	0	1474	2343	2311	2258	2226	2173	2327	2242	94	680	500	0	5	1	18779448	432	-2.98	3.75	12	0.15	-773.00	614.00	2810	20230426	-18.15	1302	20230314	76.65	2605	-11.71	20240110	2040	12.75	20240105	2810	-18.15	20230426	291	690.38	20230314	0.00	N	101000	500	93 억		43496	N	N	0	N	00	N
16	20240118	140743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	20	2	0.88	41876995	18226	32.80	2270	2315	2270	2960	1600	2280	2297.65	0.23	0	1728	2343	2311	2258	2226	2173	2327	2242	94	680	500	0	5	1	18779448	432	-2.98	3.75	12	0.10	-773.00	614.00	2810	20230426	-18.15	1302	20230314	76.65	2605	-11.71	20240110	2040	12.75	20240105	2810	-18.15	20230426	291	690.38	20230314	0.00	N	101000	500	93 억		43496	N	N	0	N	00	N
17	20240118	130742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	20	2	0.88	35889075	15623	28.12	2270	2315	2270	2960	1600	2280	2297.19	0.23	0	1956	2343	2311	2258	2226	2173	2327	2242	94	680	500	0	5	1	18779448	432	-2.98	3.75	12	0.08	-773.00	614.00	2810	20230426	-18.15	1302	20230314	76.65	2605	-11.71	20240110	2040	12.75	20240105	2810	-18.15	20230426	291	690.38	20230314	0.00	N	101000	500	93 억		43496	N	N	0	N	00	N
18	20240118	120744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	15	2	0.66	35838475	15601	28.08	2270	2315	2270	2960	1600	2280	2297.19	0.23	0	1956	2343	2311	2258	2226	2173	2327	2242	94	680	500	0	5	1	18779448	431	-2.97	3.74	12	0.08	-773.00	614.00	2810	20230426	-18.33	1302	20230314	76.27	2605	-11.90	20240110	2040	12.50	20240105	2810	-18.33	20230426	291	688.66	20230314	0.00	N	101000	500	93 억		43496	N	N	0	N	00	N
19	20240118	110744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	20	2	0.88	28525730	12420	22.35	2270	2315	2270	2960	1600	2280	2296.76	0.23	0	1468	2343	2311	2258	2226	2173	2327	2242	94	680	500	0	5	1	18779448	432	-2.98	3.75	12	0.07	-773.00	614.00	2810	20230426	-18.15	1302	20230314	76.65	2605	-11.71	20240110	2040	12.75	20240105	2810	-18.15	20230426	291	690.38	20230314	0.00	N	101000	500	93 억		43496	N	N	0	N	00	N
20	20240118	100740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	30	2	1.32	18191145	7935	14.28	2270	2310	2270	2960	1600	2280	2292.52	0.23	0	259	2343	2311	2258	2226	2173	2327	2242	94	680	500	0	5	1	18779448	434	-2.99	3.76	12	0.04	-773.00	614.00	2810	20230426	-17.79	1302	20230314	77.42	2605	-11.32	20240110	2040	13.24	20240105	2810	-17.79	20230426	291	693.81	20230314	0.00	N	101000	500	93 억		43496	N	N	0	N	00	N
21	20240118	090741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	25	2	1.10	1033930	452	0.81	2270	2305	2270	2960	1600	2280	2287.46	0.23	0	-5	2343	2311	2258	2226	2173	2327	2242	94	680	500	0	5	1	18779448	433	-2.98	3.75	12	0.00	-773.00	614.00	2810	20230426	-17.97	1302	20230314	77.04	2605	-11.52	20240110	2040	12.99	20240105	2810	-17.97	20230426	291	692.10	20230314	0.00	N	101000	500	93 억		43496	N	N	0	N	00	N
22	20240117	160740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	20	2	0.88	124932530	55559	47.27	2265	2290	2205	2935	1585	2260	2248.64	0.18	0	9795	2506	2382	2321	2197	2136	2352	2167	94	675	500	0	5	1	18779448	428	-2.95	3.71	12	0.30	-773.00	614.00	2810	20230426	-18.86	1302	20230314	75.12	2605	-12.48	20240110	2040	11.76	20240105	2810	-18.86	20230426	291	683.51	20230314	0.00	N	101000	500	93 억		33651	N	N	0	N	00	N
23	20240117	150743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	25	2	1.11	120522155	53623	45.62	2265	2290	2205	2935	1585	2260	2247.58	0.18	0	8570	2506	2382	2321	2197	2136	2352	2167	94	675	500	0	5	1	18779448	429	-2.96	3.72	12	0.29	-773.00	614.00	2810	20230426	-18.68	1302	20230314	75.50	2605	-12.28	20240110	2040	12.01	20240105	2810	-18.68	20230426	291	685.22	20230314	0.00	N	101000	500	93 억		33651	N	N	0	N	00	N
24	20240117	140741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	0	3	0.00	85676330	38321	32.60	2265	2285	2205	2935	1585	2260	2235.75	0.18	0	8851	2506	2382	2321	2197	2136	2352	2167	94	675	500	0	5	1	18779448	424	-2.92	3.68	12	0.20	-773.00	614.00	2810	20230426	-19.57	1302	20230314	73.58	2605	-13.24	20240110	2040	10.78	20240105	2810	-19.57	20230426	291	676.63	20230314	0.00	N	101000	500	93 억		33651	N	N	0	N	00	N
25	20240117	130740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-25	5	-1.11	76908385	34401	29.27	2265	2285	2205	2935	1585	2260	2235.64	0.18	0	8063	2506	2382	2321	2197	2136	2352	2167	94	675	500	0	5	1	18779448	420	-2.89	3.64	12	0.18	-773.00	614.00	2810	20230426	-20.46	1302	20230314	71.66	2605	-14.20	20240110	2040	9.56	20240105	2810	-20.46	20230426	291	668.04	20230314	0.00	N	101000	500	93 억		33651	N	N	0	N	00	N
26	20240117	120742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-25	5	-1.11	73586825	32904	28.00	2265	2285	2205	2935	1585	2260	2236.41	0.18	0	7191	2506	2382	2321	2197	2136	2352	2167	94	675	500	0	5	1	18779448	420	-2.89	3.64	12	0.18	-773.00	614.00	2810	20230426	-20.46	1302	20230314	71.66	2605	-14.20	20240110	2040	9.56	20240105	2810	-20.46	20230426	291	668.04	20230314	0.00	N	101000	500	93 억		33651	N	N	0	N	00	N
27	20240117	110742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-25	5	-1.11	64719165	28922	24.61	2265	2285	2205	2935	1585	2260	2237.71	0.18	0	7544	2506	2382	2321	2197	2136	2352	2167	94	675	500	0	5	1	18779448	420	-2.89	3.64	12	0.15	-773.00	614.00	2810	20230426	-20.46	1302	20230314	71.66	2605	-14.20	20240110	2040	9.56	20240105	2810	-20.46	20230426	291	668.04	20230314	0.00	N	101000	500	93 억		33651	N	N	0	N	00	N
28	20240117	100739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-5	5	-0.22	29206600	12920	10.99	2265	2285	2245	2935	1585	2260	2260.57	0.18	0	3333	2506	2382	2321	2197	2136	2352	2167	94	675	500	0	5	1	18779448	423	-2.92	3.67	12	0.07	-773.00	614.00	2810	20230426	-19.75	1302	20230314	73.20	2605	-13.44	20240110	2040	10.54	20240105	2810	-19.75	20230426	291	674.91	20230314	0.00	N	101000	500	93 억		33651	N	N	0	N	00	N
29	20240117	090743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	20	2	0.88	2988300	1311	1.12	2265	2285	2265	2935	1585	2260	2279.41	0.18	0	22	2506	2382	2321	2197	2136	2352	2167	94	675	500	0	5	1	18779448	428	-2.95	3.71	12	0.01	-773.00	614.00	2810	20230426	-18.86	1302	20230314	75.12	2605	-12.48	20240110	2040	11.76	20240105	2810	-18.86	20230426	291	683.51	20230314	0.00	N	101000	500	93 억		33651	N	N	0	N	00	N
30	20240116	160739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-160	5	-6.61	271019255	117150	177.97	2365	2445	2260	3145	1695	2420	2313.66	0.14	0	7195	2516	2467	2436	2387	2356	2452	2372	94	725	500	0	5	1	18779448	424	-2.92	3.68	12	0.62	-773.00	614.00	2810	20230426	-19.57	1302	20230314	73.58	2605	-13.24	20240110	2040	10.78	20240105	2810	-19.57	20230426	291	676.63	20230314	0.00	N	101000	500	93 억		26456	N	N	0	N	00	N
31	20240116	150738	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-125	5	-5.17	243562695	105055	159.59	2365	2445	2270	3145	1695	2420	2318.43	0.14	0	6179	2516	2467	2436	2387	2356	2452	2372	94	725	500	0	5	1	18779448	431	-2.97	3.74	12	0.56	-773.00	614.00	2810	20230426	-18.33	1302	20230314	76.27	2605	-11.90	20240110	2040	12.50	20240105	2810	-18.33	20230426	291	688.66	20230314	0.00	N	101000	500	93 억		26456	N	N	0	N	00	N
32	20240116	140740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-130	5	-5.37	233431840	100643	152.89	2365	2445	2270	3145	1695	2420	2319.40	0.14	0	6213	2516	2467	2436	2387	2356	2452	2372	94	725	500	0	5	1	18779448	430	-2.96	3.73	12	0.54	-773.00	614.00	2810	20230426	-18.51	1302	20230314	75.88	2605	-12.09	20240110	2040	12.25	20240105	2810	-18.51	20230426	291	686.94	20230314	0.00	N	101000	500	93 억		26456	N	N	0	N	00	N
33	20240116	130741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-120	5	-4.96	202799890	87203	132.47	2365	2445	2275	3145	1695	2420	2325.61	0.14	0	5267	2516	2467	2436	2387	2356	2452	2372	94	725	500	0	5	1	18779448	432	-2.98	3.75	12	0.46	-773.00	614.00	2810	20230426	-18.15	1302	20230314	76.65	2605	-11.71	20240110	2040	12.75	20240105	2810	-18.15	20230426	291	690.38	20230314	0.00	N	101000	500	93 억		26456	N	N	0	N	00	N
34	20240116	120739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-125	5	-5.17	161458600	69275	105.24	2365	2445	2275	3145	1695	2420	2330.69	0.14	0	8709	2516	2467	2436	2387	2356	2452	2372	94	725	500	0	5	1	18779448	431	-2.97	3.74	12	0.37	-773.00	614.00	2810	20230426	-18.33	1302	20230314	76.27	2605	-11.90	20240110	2040	12.50	20240105	2810	-18.33	20230426	291	688.66	20230314	0.00	N	101000	500	93 억		26456	N	N	0	N	00	N
35	20240116	110737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-115	5	-4.75	115855095	49352	74.97	2365	2445	2300	3145	1695	2420	2347.53	0.14	0	6426	2516	2467	2436	2387	2356	2452	2372	94	725	500	0	5	1	18779448	433	-2.98	3.75	12	0.26	-773.00	614.00	2810	20230426	-17.97	1302	20230314	77.04	2605	-11.52	20240110	2040	12.99	20240105	2810	-17.97	20230426	291	692.10	20230314	0.00	N	101000	500	93 억		26456	N	N	0	N	00	N
36	20240116	100738	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-70	5	-2.89	50066705	20965	31.85	2365	2445	2350	3145	1695	2420	2388.11	0.14	0	2135	2516	2467	2436	2387	2356	2452	2372	94	725	500	0	5	1	18779448	441	-3.04	3.83	12	0.11	-773.00	614.00	2810	20230426	-16.37	1302	20230314	80.49	2605	-9.79	20240110	2040	15.20	20240105	2810	-16.37	20230426	291	707.56	20230314	0.00	N	101000	500	93 억		26456	N	N	0	N	00	N
37	20240116	090736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-5	5	-0.21	24789630	10351	15.72	2365	2445	2365	3145	1695	2420	2394.90	0.14	0	2132	2516	2467	2436	2387	2356	2452	2372	94	725	500	0	5	1	18779448	454	-3.12	3.93	12	0.06	-773.00	614.00	2810	20230426	-14.06	1302	20230314	85.48	2605	-7.29	20240110	2040	18.38	20240105	2810	-14.06	20230426	291	729.90	20230314	0.00	N	101000	500	93 억		26456	N	N	0	N	00	N
38	20240115	160736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-65	5	-2.62	160439980	65827	143.31	2485	2485	2405	3230	1740	2485	2437.30	0.18	0	-6950	2588	2536	2493	2441	2398	2515	2420	94	745	500	0	5	1	18779448	454	-3.13	3.94	12	0.35	-773.00	614.00	2810	20230426	-13.88	1302	20230314	85.87	2605	-7.10	20240110	2040	18.63	20240105	2810	-13.88	20230426	291	731.62	20230314	0.00	N	101000	500	93 억		33406	N	N	0	N	00	N
39	20240115	150737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-40	5	-1.61	153336460	62894	136.93	2485	2485	2405	3230	1740	2485	2438.01	0.18	0	-7335	2588	2536	2493	2441	2398	2515	2420	94	745	500	0	5	1	18779448	459	-3.16	3.98	12	0.33	-773.00	614.00	2810	20230426	-12.99	1302	20230314	87.79	2605	-6.14	20240110	2040	19.85	20240105	2810	-12.99	20230426	291	740.21	20230314	0.00	N	101000	500	93 억		33406	N	N	0	N	00	N
40	20240115	140737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-50	5	-2.01	145203410	59557	129.66	2485	2485	2405	3230	1740	2485	2438.06	0.18	0	-6981	2588	2536	2493	2441	2398	2515	2420	94	745	500	0	5	1	18779448	457	-3.15	3.97	12	0.32	-773.00	614.00	2810	20230426	-13.35	1302	20230314	87.02	2605	-6.53	20240110	2040	19.36	20240105	2810	-13.35	20230426	291	736.77	20230314	0.00	N	101000	500	93 억		33406	N	N	0	N	00	N
41	20240115	130736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-55	5	-2.21	116198285	47604	103.64	2485	2485	2405	3230	1740	2485	2440.94	0.18	0	-7865	2588	2536	2493	2441	2398	2515	2420	94	745	500	0	5	1	18779448	456	-3.14	3.96	12	0.25	-773.00	614.00	2810	20230426	-13.52	1302	20230314	86.64	2605	-6.72	20240110	2040	19.12	20240105	2810	-13.52	20230426	291	735.05	20230314	0.00	N	101000	500	93 억		33406	N	N	0	N	00	N
42	20240115	120737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-75	5	-3.02	90065980	36840	80.21	2485	2485	2405	3230	1740	2485	2444.79	0.18	0	-6348	2588	2536	2493	2441	2398	2515	2420	94	745	500	0	5	1	18779448	453	-3.12	3.93	12	0.20	-773.00	614.00	2810	20230426	-14.23	1302	20230314	85.10	2605	-7.49	20240110	2040	18.14	20240105	2810	-14.23	20230426	291	728.18	20230314	0.00	N	101000	500	93 억		33406	N	N	0	N	00	N
43	20240115	110736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-60	5	-2.41	69448305	28308	61.63	2485	2485	2425	3230	1740	2485	2453.31	0.18	0	-4728	2588	2536	2493	2441	2398	2515	2420	94	745	500	0	5	1	18779448	455	-3.14	3.95	12	0.15	-773.00	614.00	2810	20230426	-13.70	1302	20230314	86.25	2605	-6.91	20240110	2040	18.87	20240105	2810	-13.70	20230426	291	733.33	20230314	0.00	N	101000	500	93 억		33406	N	N	0	N	00	N
44	20240115	100734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-30	5	-1.21	25530465	10359	22.55	2485	2485	2450	3230	1740	2485	2464.57	0.18	0	-1443	2588	2536	2493	2441	2398	2515	2420	94	745	500	0	5	1	18779448	461	-3.18	4.00	12	0.06	-773.00	614.00	2810	20230426	-12.63	1302	20230314	88.56	2605	-5.76	20240110	2040	20.34	20240105	2810	-12.63	20230426	291	743.64	20230314	0.00	N	101000	500	93 억		33406	N	N	0	N	00	N
45	20240115	090736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	0	3	0.00	5446710	2210	4.81	2485	2485	2450	3230	1740	2485	2464.57	0.18	0	-378	2588	2536	2493	2441	2398	2515	2420	94	745	500	0	5	1	18779448	467	-3.21	4.05	12	0.01	-773.00	614.00	2810	20230426	-11.57	1302	20230314	90.86	2605	-4.61	20240110	2040	21.81	20240105	2810	-11.57	20230426	291	753.95	20230314	0.00	N	101000	500	93 억		33406	N	N	0	N	00	N
46	20240112	160747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-20	5	-0.80	113727090	45930	42.52	2505	2545	2450	3255	1755	2505	2476.10	0.21	0	-7012	2628	2566	2488	2426	2348	2597	2457	94	750	500	0	5	1	18779448	467	-3.21	4.05	12	0.24	-773.00	614.00	2810	20230426	-11.57	1302	20230314	90.86	2605	-4.61	20240110	2040	21.81	20240105	2810	-11.57	20230426	291	753.95	20230314	0.00	N	101000	500	93 억		40222	N	N	0	N	00	N
47	20240112	150735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-30	5	-1.20	110762875	44735	41.42	2505	2545	2450	3255	1755	2505	2475.98	0.21	0	-6754	2628	2566	2488	2426	2348	2597	2457	94	750	500	0	5	1	18779448	465	-3.20	4.03	12	0.24	-773.00	614.00	2810	20230426	-11.92	1302	20230314	90.09	2605	-4.99	20240110	2040	21.32	20240105	2810	-11.92	20230426	291	750.52	20230314	0.00	N	101000	500	93 억		40222	N	N	0	N	00	N
48	20240112	140734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-35	5	-1.40	96578330	38975	36.08	2505	2545	2450	3255	1755	2505	2477.96	0.21	0	-6376	2628	2566	2488	2426	2348	2597	2457	94	750	500	0	5	1	18779448	464	-3.20	4.02	12	0.21	-773.00	614.00	2810	20230426	-12.10	1302	20230314	89.71	2605	-5.18	20240110	2040	21.08	20240105	2810	-12.10	20230426	291	748.80	20230314	0.00	N	101000	500	93 억		40222	N	N	0	N	00	N
49	20240112	130730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-30	5	-1.20	72112645	29031	26.88	2505	2545	2465	3255	1755	2505	2483.99	0.21	0	-4394	2628	2566	2488	2426	2348	2597	2457	94	750	500	0	5	1	18779448	465	-3.20	4.03	12	0.15	-773.00	614.00	2810	20230426	-11.92	1302	20230314	90.09	2605	-4.99	20240110	2040	21.32	20240105	2810	-11.92	20230426	291	750.52	20230314	0.00	N	101000	500	93 억		40222	N	N	0	N	00	N
50	20240112	120734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-30	5	-1.20	65201555	26237	24.29	2505	2545	2465	3255	1755	2505	2485.10	0.21	0	-3792	2628	2566	2488	2426	2348	2597	2457	94	750	500	0	5	1	18779448	465	-3.20	4.03	12	0.14	-773.00	614.00	2810	20230426	-11.92	1302	20230314	90.09	2605	-4.99	20240110	2040	21.32	20240105	2810	-11.92	20230426	291	750.52	20230314	0.00	N	101000	500	93 억		40222	N	N	0	N	00	N
51	20240112	110730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-25	5	-1.00	57421605	23096	21.38	2505	2545	2465	3255	1755	2505	2486.21	0.21	0	-3755	2628	2566	2488	2426	2348	2597	2457	94	750	500	0	5	1	18779448	466	-3.21	4.04	12	0.12	-773.00	614.00	2810	20230426	-11.74	1302	20230314	90.48	2605	-4.80	20240110	2040	21.57	20240105	2810	-11.74	20230426	291	752.23	20230314	0.00	N	101000	500	93 억		40222	N	N	0	N	00	N
52	20240112	100731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-20	5	-0.80	36884575	14796	13.70	2505	2545	2475	3255	1755	2505	2492.87	0.21	0	-3419	2628	2566	2488	2426	2348	2597	2457	94	750	500	0	5	1	18779448	467	-3.21	4.05	12	0.08	-773.00	614.00	2810	20230426	-11.57	1302	20230314	90.86	2605	-4.61	20240110	2040	21.81	20240105	2810	-11.57	20230426	291	753.95	20230314	0.00	N	101000	500	93 억		40222	N	N	0	N	00	N
53	20240112	090731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	0	3	0.00	11397205	4541	4.20	2505	2545	2490	3255	1755	2505	2509.84	0.21	0	-374	2628	2566	2488	2426	2348	2597	2457	94	750	500	0	5	1	18779448	470	-3.24	4.08	12	0.02	-773.00	614.00	2810	20230426	-10.85	1302	20230314	92.40	2605	-3.84	20240110	2040	22.79	20240105	2810	-10.85	20230426	291	760.82	20230314	0.00	N	101000	500	93 억		40222	N	N	0	N	00	N
54	20240111	160727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	90	2	3.73	269882555	108006	32.87	2410	2550	2410	3135	1695	2415	2498.74	0.19	0	3974	2738	2576	2443	2281	2148	2510	2215	94	720	500	0	5	1	18779448	470	-3.24	4.08	12	0.58	-773.00	614.00	2810	20230426	-10.85	1302	20230314	92.40	2605	-3.84	20240110	2040	22.79	20240105	2810	-10.85	20230426	291	760.82	20230314	0.00	N	101000	500	93 억		36229	N	N	0	N	00	N
55	20240111	150732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	90	2	3.73	258954650	103646	31.54	2410	2550	2410	3135	1695	2415	2498.45	0.19	0	3639	2738	2576	2443	2281	2148	2510	2215	94	720	500	0	5	1	18779448	470	-3.24	4.08	12	0.55	-773.00	614.00	2810	20230426	-10.85	1302	20230314	92.40	2605	-3.84	20240110	2040	22.79	20240105	2810	-10.85	20230426	291	760.82	20230314	0.00	N	101000	500	93 억		36229	N	N	0	N	00	N
56	20240111	140729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	80	2	3.31	236734630	94763	28.84	2410	2550	2410	3135	1695	2415	2498.18	0.19	0	2623	2738	2576	2443	2281	2148	2510	2215	94	720	500	0	5	1	18779448	469	-3.23	4.06	12	0.50	-773.00	614.00	2810	20230426	-11.21	1302	20230314	91.63	2605	-4.22	20240110	2040	22.30	20240105	2810	-11.21	20230426	291	757.39	20230314	0.00	N	101000	500	93 억		36229	N	N	0	N	00	N
57	20240111	130727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	80	2	3.31	225417760	90239	27.46	2410	2550	2410	3135	1695	2415	2498.01	0.19	0	2618	2738	2576	2443	2281	2148	2510	2215	94	720	500	0	5	1	18779448	469	-3.23	4.06	12	0.48	-773.00	614.00	2810	20230426	-11.21	1302	20230314	91.63	2605	-4.22	20240110	2040	22.30	20240105	2810	-11.21	20230426	291	757.39	20230314	0.00	N	101000	500	93 억		36229	N	N	0	N	00	N
58	20240111	120728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	90	2	3.73	207637565	83090	25.29	2410	2550	2410	3135	1695	2415	2498.95	0.19	0	2726	2738	2576	2443	2281	2148	2510	2215	94	720	500	0	5	1	18779448	470	-3.24	4.08	12	0.44	-773.00	614.00	2810	20230426	-10.85	1302	20230314	92.40	2605	-3.84	20240110	2040	22.79	20240105	2810	-10.85	20230426	291	760.82	20230314	0.00	N	101000	500	93 억		36229	N	N	0	N	00	N
59	20240111	110730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	90	2	3.73	190107390	76063	23.15	2410	2550	2410	3135	1695	2415	2499.34	0.19	0	862	2738	2576	2443	2281	2148	2510	2215	94	720	500	0	5	1	18779448	470	-3.24	4.08	12	0.41	-773.00	614.00	2810	20230426	-10.85	1302	20230314	92.40	2605	-3.84	20240110	2040	22.79	20240105	2810	-10.85	20230426	291	760.82	20230314	0.00	N	101000	500	93 억		36229	N	N	0	N	00	N
60	20240111	100730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	70	2	2.90	171994310	68800	20.94	2410	2550	2410	3135	1695	2415	2499.92	0.19	0	897	2738	2576	2443	2281	2148	2510	2215	94	720	500	0	5	1	18779448	467	-3.21	4.05	12	0.37	-773.00	614.00	2810	20230426	-11.57	1302	20230314	90.86	2605	-4.61	20240110	2040	21.81	20240105	2810	-11.57	20230426	291	753.95	20230314	0.00	N	101000	500	93 억		36229	N	N	0	N	00	N
61	20240111	090728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	30	2	1.24	12460975	5157	1.57	2410	2450	2410	3135	1695	2415	2416.32	0.19	0	1353	2738	2576	2443	2281	2148	2510	2215	94	720	500	0	5	1	18779448	459	-3.16	3.98	12	0.03	-773.00	614.00	2810	20230426	-12.99	1302	20230314	87.79	2605	-6.14	20240110	2040	19.85	20240105	2810	-12.99	20230426	291	740.21	20230314	0.00	N	101000	500	93 억		36229	N	N	0	N	00	N
62	20240110	160726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-25	5	-1.02	813903160	327488	82.16	2430	2605	2310	3170	1710	2440	2485.42	0.08	0	21306	2680	2560	2390	2270	2100	2620	2330	94	730	500	0	5	1	18779448	454	-3.12	3.93	12	1.74	-773.00	614.00	2810	20230426	-14.06	1302	20230314	85.48	2605	-7.29	20240110	2040	18.38	20240105	2810	-14.06	20230426	291	729.90	20230314	0.00	N	101000	500	93 억		14883	N	N	0	N	00	N
63	20240110	150728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	804056985	323420	81.14	2430	2605	2310	3170	1710	2440	2486.22	0.08	0	21063	2680	2560	2390	2270	2100	2620	2330	94	730	500	0	5	1	18779448	458	-3.16	3.97	12	1.72	-773.00	614.00	2810	20230426	-13.17	1302	20230314	87.40	2605	-6.33	20240110	2040	19.61	20240105	2810	-13.17	20230426	291	738.49	20230314	0.00	N	101000	500	93 억		14883	N	N	0	N	00	N
64	20240110	140730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-10	5	-0.41	782987860	314761	78.96	2430	2605	2310	3170	1710	2440	2487.68	0.08	0	22168	2680	2560	2390	2270	2100	2620	2330	94	730	500	0	5	1	18779448	456	-3.14	3.96	12	1.68	-773.00	614.00	2810	20230426	-13.52	1302	20230314	86.64	2605	-6.72	20240110	2040	19.12	20240105	2810	-13.52	20230426	291	735.05	20230314	0.00	N	101000	500	93 억		14883	N	N	0	N	00	N
65	20240110	130727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-15	5	-0.61	758790320	304824	76.47	2430	2605	2310	3170	1710	2440	2489.40	0.08	0	22159	2680	2560	2390	2270	2100	2620	2330	94	730	500	0	5	1	18779448	455	-3.14	3.95	12	1.62	-773.00	614.00	2810	20230426	-13.70	1302	20230314	86.25	2605	-6.91	20240110	2040	18.87	20240105	2810	-13.70	20230426	291	733.33	20230314	0.00	N	101000	500	93 억		14883	N	N	0	N	00	N
66	20240110	120728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-45	5	-1.84	725088550	290731	72.94	2430	2605	2310	3170	1710	2440	2494.16	0.08	0	22471	2680	2560	2390	2270	2100	2620	2330	94	730	500	0	5	1	18779448	450	-3.10	3.90	12	1.55	-773.00	614.00	2810	20230426	-14.77	1302	20230314	83.95	2605	-8.06	20240110	2040	17.40	20240105	2810	-14.77	20230426	291	723.02	20230314	0.00	N	101000	500	93 억		14883	N	N	0	N	00	N
67	20240110	110727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-30	5	-1.23	707100110	283222	71.05	2430	2605	2310	3170	1710	2440	2496.78	0.08	0	22879	2680	2560	2390	2270	2100	2620	2330	94	730	500	0	5	1	18779448	453	-3.12	3.93	12	1.51	-773.00	614.00	2810	20230426	-14.23	1302	20230314	85.10	2605	-7.49	20240110	2040	18.14	20240105	2810	-14.23	20230426	291	728.18	20230314	0.00	N	101000	500	93 억		14883	N	N	0	N	00	N
68	20240110	100726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-75	5	-3.07	638153525	254266	63.79	2430	2605	2310	3170	1710	2440	2510.00	0.08	0	20867	2680	2560	2390	2270	2100	2620	2330	94	730	500	0	5	1	18779448	444	-3.06	3.85	12	1.35	-773.00	614.00	2810	20230426	-15.84	1302	20230314	81.64	2605	-9.21	20240110	2040	15.93	20240105	2810	-15.84	20230426	291	712.71	20230314	0.00	N	101000	500	93 억		14883	N	N	0	N	00	N
69	20240110	090726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-5	5	-0.20	27280595	11266	2.83	2430	2440	2400	3170	1710	2440	2420.16	0.08	0	2762	2680	2560	2390	2270	2100	2620	2330	94	730	500	0	5	1	18779448	457	-3.15	3.97	12	0.06	-773.00	614.00	2810	20230426	-13.35	1302	20230314	87.02	2510	-2.99	20240109	2040	19.36	20240105	2810	-13.35	20230426	291	736.77	20230314	0.00	N	101000	500	93 억		14883	N	N	0	N	00	N
70	20240109	160725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	225	2	10.16	948020820	396433	879.42	2295	2510	2220	2875	1555	2215	2391.36	0.00	0	15042	2298	2256	2178	2136	2058	2277	2157	94	660	500	0	5	1	18779448	458	-3.16	3.97	12	2.11	-773.00	614.00	2810	20230426	-13.17	1302	20230314	87.40	2510	-2.79	20240109	2040	19.61	20240105	2810	-13.17	20230426	291	738.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
71	20240109	150726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	230	2	10.38	927003890	387766	860.19	2295	2510	2220	2875	1555	2215	2390.63	0.00	0	13270	2298	2256	2178	2136	2058	2277	2157	94	660	500	0	5	1	18779448	459	-3.16	3.98	12	2.06	-773.00	614.00	2810	20230426	-12.99	1302	20230314	87.79	2510	-2.59	20240109	2040	19.85	20240105	2810	-12.99	20230426	291	740.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
72	20240109	140725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	205	2	9.26	869869525	364352	808.25	2295	2510	2220	2875	1555	2215	2387.44	0.00	0	7940	2298	2256	2178	2136	2058	2277	2157	94	660	500	0	5	1	18779448	454	-3.13	3.94	12	1.94	-773.00	614.00	2810	20230426	-13.88	1302	20230314	85.87	2510	-3.59	20240109	2040	18.63	20240105	2810	-13.88	20230426	291	731.62	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
73	20240109	130725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	245	2	11.06	602693380	255789	567.42	2295	2480	2220	2875	1555	2215	2356.21	0.00	0	5587	2298	2256	2178	2136	2058	2277	2157	94	660	500	0	5	1	18779448	462	-3.18	4.01	12	1.36	-773.00	614.00	2810	20230426	-12.46	1302	20230314	88.94	2480	-0.81	20240109	2040	20.59	20240105	2810	-12.46	20230426	291	745.36	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
74	20240109	120731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	140	2	6.32	370062580	159773	354.43	2295	2400	2220	2875	1555	2215	2316.18	0.00	0	3805	2298	2256	2178	2136	2058	2277	2157	94	660	500	0	5	1	18779448	442	-3.05	3.84	12	0.85	-773.00	614.00	2810	20230426	-16.19	1302	20230314	80.88	2400	-1.88	20240109	2040	15.44	20240105	2810	-16.19	20230426	291	709.28	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
75	20240109	110727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	135	2	6.09	320353670	138621	307.51	2295	2400	2220	2875	1555	2215	2311.00	0.00	0	2176	2298	2256	2178	2136	2058	2277	2157	94	660	500	0	5	1	18779448	441	-3.04	3.83	12	0.74	-773.00	614.00	2810	20230426	-16.37	1302	20230314	80.49	2400	-2.08	20240109	2040	15.20	20240105	2810	-16.37	20230426	291	707.56	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
76	20240109	100726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	85	2	3.84	263378510	114135	253.19	2295	2400	2220	2875	1555	2215	2307.61	0.00	0	143	2298	2256	2178	2136	2058	2277	2157	94	660	500	0	5	1	18779448	432	-2.98	3.75	12	0.61	-773.00	614.00	2810	20230426	-18.15	1302	20230314	76.65	2400	-4.17	20240109	2040	12.75	20240105	2810	-18.15	20230426	291	690.38	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
77	20240109	090726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	30	2	1.35	53406190	23400	51.91	2295	2295	2220	2875	1555	2215	2282.32	0.00	0	-3364	2298	2256	2178	2136	2058	2277	2157	94	660	500	0	5	1	18779448	422	-2.90	3.66	12	0.12	-773.00	614.00	2810	20230426	-20.11	1302	20230314	72.43	2295	0.00	20240105	2040	10.05	20240105	2810	-20.11	20230426	291	671.48	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
78	20240108	160724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	15	2	0.68	97271235	44649	46.16	2100	2220	2100	2860	1540	2200	2178.52	0.00	0	4701	2433	2316	2178	2061	1923	2375	2120	94	660	500	0	5	1	18779448	416	-2.87	3.61	12	0.24	-773.00	614.00	2810	20230426	-21.17	1302	20230314	70.12	2295	-3.49	20240105	2040	8.58	20240105	2810	-21.17	20230426	291	661.17	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
79	20240108	150726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	15	2	0.68	96060230	44102	45.59	2100	2220	2100	2860	1540	2200	2178.14	0.00	0	4670	2433	2316	2178	2061	1923	2375	2120	94	660	500	0	5	1	18779448	416	-2.87	3.61	12	0.23	-773.00	614.00	2810	20230426	-21.17	1302	20230314	70.12	2295	-3.49	20240105	2040	8.58	20240105	2810	-21.17	20230426	291	661.17	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
80	20240108	140725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	0	3	0.00	89893785	41298	42.69	2100	2220	2100	2860	1540	2200	2176.71	0.00	0	4645	2433	2316	2178	2061	1923	2375	2120	94	660	500	0	5	1	18779448	413	-2.85	3.58	12	0.22	-773.00	614.00	2810	20230426	-21.71	1302	20230314	68.97	2295	-4.14	20240105	2040	7.84	20240105	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
81	20240108	130724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	5	2	0.23	86061760	39562	40.90	2100	2220	2100	2860	1540	2200	2175.36	0.00	0	4444	2433	2316	2178	2061	1923	2375	2120	94	660	500	0	5	1	18779448	414	-2.85	3.59	12	0.21	-773.00	614.00	2810	20230426	-21.53	1302	20230314	69.35	2295	-3.92	20240105	2040	8.09	20240105	2810	-21.53	20230426	291	657.73	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
82	20240108	120725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	0	3	0.00	74492805	34312	35.47	2100	2220	2100	2860	1540	2200	2171.04	0.00	0	4420	2433	2316	2178	2061	1923	2375	2120	94	660	500	0	5	1	18779448	413	-2.85	3.58	12	0.18	-773.00	614.00	2810	20230426	-21.71	1302	20230314	68.97	2295	-4.14	20240105	2040	7.84	20240105	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
83	20240108	110726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-15	5	-0.68	64930750	29958	30.97	2100	2200	2100	2860	1540	2200	2167.39	0.00	0	4501	2433	2316	2178	2061	1923	2375	2120	94	660	500	0	5	1	18779448	410	-2.83	3.56	12	0.16	-773.00	614.00	2810	20230426	-22.24	1302	20230314	67.82	2295	-4.79	20240105	2040	7.11	20240105	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
84	20240108	100725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-35	5	-1.59	55543055	25651	26.52	2100	2200	2100	2860	1540	2200	2165.34	0.00	0	5508	2433	2316	2178	2061	1923	2375	2120	94	660	500	0	5	1	18779448	407	-2.80	3.53	12	0.14	-773.00	614.00	2810	20230426	-22.95	1302	20230314	66.28	2295	-5.66	20240105	2040	6.13	20240105	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
85	20240108	090724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-25	5	-1.14	15620985	7230	7.47	2100	2200	2100	2860	1540	2200	2160.58	0.00	0	1882	2433	2316	2178	2061	1923	2375	2120	94	660	500	0	5	1	18779448	408	-2.81	3.54	12	0.04	-773.00	614.00	2810	20230426	-22.60	1302	20230314	67.05	2295	-5.23	20240105	2040	6.62	20240105	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
86	20240105	160724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	30	2	1.38	210071340	96729	441.26	2170	2295	2040	2820	1520	2170	2171.74	0.00	0	1141	2216	2192	2171	2147	2126	2182	2137	94	650	500	0	5	1	18779448	413	-2.85	3.58	12	0.52	-773.00	614.00	2810	20230426	-21.71	1302	20230314	68.97	2295	-4.14	20240105	2040	7.84	20240105	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
87	20240105	150725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	25	2	1.15	193572935	89228	407.04	2170	2295	2040	2820	1520	2170	2169.42	0.00	0	1125	2216	2192	2171	2147	2126	2182	2137	94	650	500	0	5	1	18779448	412	-2.84	3.57	12	0.48	-773.00	614.00	2810	20230426	-21.89	1302	20230314	68.59	2295	-4.36	20240105	2040	7.60	20240105	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
88	20240105	140722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	20	2	0.92	183013295	84405	385.04	2170	2295	2040	2820	1520	2170	2168.28	0.00	0	1022	2216	2192	2171	2147	2126	2182	2137	94	650	500	0	5	1	18779448	411	-2.83	3.57	12	0.45	-773.00	614.00	2810	20230426	-22.06	1302	20230314	68.20	2295	-4.58	20240105	2040	7.35	20240105	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
89	20240105	130724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	15	2	0.69	180152290	83096	379.07	2170	2295	2040	2820	1520	2170	2168.00	0.00	0	823	2216	2192	2171	2147	2126	2182	2137	94	650	500	0	5	1	18779448	410	-2.83	3.56	12	0.44	-773.00	614.00	2810	20230426	-22.24	1302	20230314	67.82	2295	-4.79	20240105	2040	7.11	20240105	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
90	20240105	120723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	30	2	1.38	172801160	79742	363.77	2170	2295	2040	2820	1520	2170	2167.00	0.00	0	554	2216	2192	2171	2147	2126	2182	2137	94	650	500	0	5	1	18779448	413	-2.85	3.58	12	0.42	-773.00	614.00	2810	20230426	-21.71	1302	20230314	68.97	2295	-4.14	20240105	2040	7.84	20240105	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
91	20240105	110722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-25	5	-1.15	41447805	19348	88.26	2170	2170	2120	2820	1520	2170	2142.23	0.00	0	612	2216	2192	2171	2147	2126	2182	2137	94	650	500	0	5	1	18779448	403	-2.77	3.49	12	0.10	-773.00	614.00	2810	20230426	-23.67	1302	20230314	64.75	2220	-3.38	20240102	2105	1.90	20240102	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
92	20240105	100725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-30	5	-1.38	28364585	13260	60.49	2170	2170	2120	2820	1520	2170	2139.11	0.00	0	-4	2216	2192	2171	2147	2126	2182	2137	94	650	500	0	5	1	18779448	402	-2.77	3.49	12	0.07	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2220	-3.60	20240102	2105	1.66	20240102	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
93	20240105	090722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	0	3	0.00	4340	2	0.01	2170	2170	2170	2820	1520	2170	2170.00	0.00	0	0	2216	2192	2171	2147	2126	2182	2137	94	650	500	0	5	1	18779448	408	-2.81	3.53	12	0.00	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2220	-2.25	20240102	2105	3.09	20240102	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
94	20240104	160719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	10	2	0.46	47470755	21920	64.98	2180	2195	2150	2805	1515	2160	2165.64	0.00	0	-2793	2203	2181	2168	2146	2133	2175	2140	94	645	500	0	5	1	18779448	408	-2.81	3.53	12	0.12	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2220	-2.25	20240102	2105	3.09	20240102	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
95	20240104	150721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	10	2	0.46	45796755	21146	62.69	2180	2195	2150	2805	1515	2160	2165.74	0.00	0	-2808	2203	2181	2168	2146	2133	2175	2140	94	645	500	0	5	1	18779448	408	-2.81	3.53	12	0.11	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2220	-2.25	20240102	2105	3.09	20240102	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
96	20240104	140722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-5	5	-0.23	43564730	20115	59.63	2180	2195	2150	2805	1515	2160	2165.78	0.00	0	-2808	2203	2181	2168	2146	2133	2175	2140	94	645	500	0	5	1	18779448	405	-2.79	3.51	12	0.11	-773.00	614.00	2810	20230426	-23.31	1302	20230314	65.51	2220	-2.93	20240102	2105	2.38	20240102	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
97	20240104	130722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	0	3	0.00	35420770	16343	48.45	2180	2195	2150	2805	1515	2160	2167.34	0.00	0	-3280	2203	2181	2168	2146	2133	2175	2140	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.09	-773.00	614.00	2810	20230426	-23.13	1302	20230314	65.90	2220	-2.70	20240102	2105	2.61	20240102	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
98	20240104	120720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	5	2	0.23	32869200	15163	44.95	2180	2195	2150	2805	1515	2160	2167.72	0.00	0	-3328	2203	2181	2168	2146	2133	2175	2140	94	645	500	0	5	1	18779448	407	-2.80	3.53	12	0.08	-773.00	614.00	2810	20230426	-22.95	1302	20230314	66.28	2220	-2.48	20240102	2105	2.85	20240102	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
99	20240104	110719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	0	3	0.00	26221060	12082	35.82	2180	2195	2155	2805	1515	2160	2170.26	0.00	0	-3328	2203	2181	2168	2146	2133	2175	2140	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.06	-773.00	614.00	2810	20230426	-23.13	1302	20230314	65.90	2220	-2.70	20240102	2105	2.61	20240102	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
100	20240104	100719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	10	2	0.46	17558920	8071	23.93	2180	2195	2160	2805	1515	2160	2175.56	0.00	0	-3300	2203	2181	2168	2146	2133	2175	2140	94	645	500	0	5	1	18779448	408	-2.81	3.53	12	0.04	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2220	-2.25	20240102	2105	3.09	20240102	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
101	20240104	090722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	25	2	1.16	155450	71	0.21	2180	2190	2165	2805	1515	2160	2189.44	0.00	0	-68	2203	2181	2168	2146	2133	2175	2140	94	645	500	0	5	1	18779448	410	-2.83	3.56	12	0.00	-773.00	614.00	2810	20230426	-22.24	1302	20230314	67.82	2220	-1.58	20240102	2105	3.80	20240102	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
102	20240103	160718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-45	5	-2.04	73235855	33732	49.60	2190	2190	2155	2865	1545	2205	2171.11	0.00	0	1172	2291	2247	2176	2132	2061	2270	2155	94	660	500	0	5	1	18779448	406	-2.79	3.52	12	0.18	-773.00	614.00	2810	20230426	-23.13	1302	20230314	65.90	2220	-2.70	20240102	2105	2.61	20240102	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
103	20240103	150717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-35	5	-1.59	65669585	30231	44.45	2190	2190	2155	2865	1545	2205	2172.26	0.00	0	1107	2291	2247	2176	2132	2061	2270	2155	94	660	500	0	5	1	18779448	408	-2.81	3.53	12	0.16	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2220	-2.25	20240102	2105	3.09	20240102	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
104	20240103	140714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-25	5	-1.13	52902420	24339	35.79	2190	2190	2155	2865	1545	2205	2173.57	0.00	0	1133	2291	2247	2176	2132	2061	2270	2155	94	660	500	0	5	1	18779448	409	-2.82	3.55	12	0.13	-773.00	614.00	2810	20230426	-22.42	1302	20230314	67.43	2220	-1.80	20240102	2105	3.56	20240102	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
105	20240103	130717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-35	5	-1.59	48804080	22456	33.02	2190	2190	2155	2865	1545	2205	2173.32	0.00	0	733	2291	2247	2176	2132	2061	2270	2155	94	660	500	0	5	1	18779448	408	-2.81	3.53	12	0.12	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2220	-2.25	20240102	2105	3.09	20240102	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
106	20240103	120720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-35	5	-1.59	45570745	20971	30.83	2190	2190	2155	2865	1545	2205	2173.04	0.00	0	648	2291	2247	2176	2132	2061	2270	2155	94	660	500	0	5	1	18779448	408	-2.81	3.53	12	0.11	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2220	-2.25	20240102	2105	3.09	20240102	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
107	20240103	110715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-35	5	-1.59	22624265	10380	15.26	2190	2190	2170	2865	1545	2205	2179.60	0.00	0	253	2291	2247	2176	2132	2061	2270	2155	94	660	500	0	5	1	18779448	408	-2.81	3.53	12	0.06	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2220	-2.25	20240102	2105	3.09	20240102	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
108	20240103	100716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-20	5	-0.91	14906360	6833	10.05	2190	2190	2170	2865	1545	2205	2181.52	0.00	0	103	2291	2247	2176	2132	2061	2270	2155	94	660	500	0	5	1	18779448	410	-2.83	3.56	12	0.04	-773.00	614.00	2810	20230426	-22.24	1302	20230314	67.82	2220	-1.58	20240102	2105	3.80	20240102	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
109	20240103	090716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-15	5	-0.68	4469120	2041	3.00	2190	2190	2170	2865	1545	2205	2189.67	0.00	0	-10	2291	2247	2176	2132	2061	2270	2155	94	660	500	0	5	1	18779448	411	-2.83	3.57	12	0.01	-773.00	614.00	2810	20230426	-22.06	1302	20230314	68.20	2220	-1.35	20240102	2105	4.04	20240102	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
110	20240102	160716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	65	2	3.04	146519505	67616	222.63	2140	2220	2105	2780	1500	2140	2166.94	0.00	0	316	2176	2157	2121	2102	2066	2167	2112	94	640	500	0	5	1	18779448	414	-2.85	3.59	12	0.36	-773.00	614.00	2810	20230426	-21.53	1302	20230314	69.35	2220	-0.68	20240102	2105	4.75	20240102	2810	-21.53	20230426	291	657.73	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
111	20240102	150715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	70	2	3.27	144068430	66504	218.96	2140	2220	2105	2780	1500	2140	2166.31	0.00	0	324	2176	2157	2121	2102	2066	2167	2112	94	640	500	0	5	1	18779448	415	-2.86	3.60	12	0.35	-773.00	614.00	2810	20230426	-21.35	1302	20230314	69.74	2220	-0.45	20240102	2105	4.99	20240102	2810	-21.35	20230426	291	659.45	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
112	20240102	140716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	20	2	0.93	70726710	33092	108.96	2140	2160	2105	2780	1500	2140	2137.28	0.00	0	204	2176	2157	2121	2102	2066	2167	2112	94	640	500	0	5	1	18779448	406	-2.79	3.52	12	0.18	-773.00	614.00	2810	20230426	-23.13	1302	20230314	65.90	2160	0.00	20240102	2105	2.61	20240102	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
113	20240102	130712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	0	3	0.00	29474590	13820	45.50	2140	2140	2105	2780	1500	2140	2132.75	0.00	0	-876	2176	2157	2121	2102	2066	2167	2112	94	640	500	0	5	1	18779448	402	-2.77	3.49	12	0.07	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2140	0.00	20240102	2105	1.66	20240102	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
114	20240102	120711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	0	3	0.00	22006735	10329	34.01	2140	2140	2105	2780	1500	2140	2130.58	0.00	0	-876	2176	2157	2121	2102	2066	2167	2112	94	640	500	0	5	1	18779448	402	-2.77	3.49	12	0.06	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2140	0.00	20240102	2105	1.66	20240102	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
115	20240102	110712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	0	3	0.00	16125540	7578	24.95	2140	2140	2105	2780	1500	2140	2127.94	0.00	0	-876	2176	2157	2121	2102	2066	2167	2112	94	640	500	0	5	1	18779448	402	-2.77	3.49	12	0.04	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2140	0.00	20240102	2105	1.66	20240102	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
116	20240102	100704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-10	5	-0.47	2369240	1111	3.66	2140	2140	2120	2780	1500	2140	2132.53	0.00	0	-177	2176	2157	2121	2102	2066	2167	2112	94	640	500	0	5	1	18779448	400	-2.76	3.47	12	0.01	-773.00	614.00	2810	20230426	-24.20	1302	20230314	63.59	2140	-0.47	20240102	2120	0.47	20240102	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
117	20240102	090656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2176	2157	2121	2102	2066	2167	2112	94	640	500	0	5	1	18779448	402	-2.77	3.49	12	0.00	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	0	0.00	0	0	0.00	0	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N