KissMeData/103230/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	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-30	5	-0.83	23296195	6435	24.75	3630	3650	3590	4710	2540	3625	3620.23	3.14	0	-879	3725	3675	3650	3600	3575	3662	3587	36	1085	500	2460	5	1	7200000	259	11.13	0.61	12	0.09	323.00	5907.00	8780	20230705	-59.05	3425	20230328	4.96	4030	-10.79	20240102	3450	4.20	20240118	8780	-59.05	20230705	2505	43.51	20230125	0.52	N	103230	500	36 억		226137	N	N	0	N	00	N
3	20240123	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-30	5	-0.83	22182055	6126	23.56	3630	3650	3590	4710	2540	3625	3620.97	3.14	0	-864	3725	3675	3650	3600	3575	3662	3587	36	1085	500	2460	5	1	7200000	259	11.13	0.61	12	0.09	323.00	5907.00	8780	20230705	-59.05	3425	20230328	4.96	4030	-10.79	20240102	3450	4.20	20240118	8780	-59.05	20230705	2505	43.51	20230125	0.52	N	103230	500	36 억		226137	N	N	0	N	00	N
4	20240123	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-30	5	-0.83	19987955	5517	21.22	3630	3650	3590	4710	2540	3625	3622.98	3.14	0	-854	3725	3675	3650	3600	3575	3662	3587	36	1085	500	2460	5	1	7200000	259	11.13	0.61	12	0.08	323.00	5907.00	8780	20230705	-59.05	3425	20230328	4.96	4030	-10.79	20240102	3450	4.20	20240118	8780	-59.05	20230705	2505	43.51	20230125	0.52	N	103230	500	36 억		226137	N	N	0	N	00	N
5	20240123	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	10	2	0.28	4646940	1279	4.92	3630	3650	3630	4710	2540	3625	3633.26	3.14	0	-266	3725	3675	3650	3600	3575	3662	3587	36	1085	500	2460	5	1	7200000	262	11.25	0.62	12	0.02	323.00	5907.00	8780	20230705	-58.60	3425	20230328	6.13	4030	-9.80	20240102	3450	5.36	20240118	8780	-58.60	20230705	2505	45.11	20230125	0.52	N	103230	500	36 억		226137	N	N	0	N	00	N
6	20240119	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	60	2	1.68	139878310	39086	65.15	3565	3625	3535	4630	2500	3565	3578.73	3.09	0	6242	3668	3616	3533	3481	3398	3642	3507	36	1065	500	2420	5	1	7200000	261	11.22	0.61	12	0.54	323.00	5907.00	8780	20230705	-58.71	3425	20230328	5.84	4030	-10.05	20240102	3450	5.07	20240118	8780	-58.71	20230705	2505	44.71	20230119	0.58	N	103230	500	36 억		222289	N	N	0	N	00	N
7	20240119	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3585	20	2	0.56	137045200	38303	63.85	3565	3615	3535	4630	2500	3565	3577.92	3.09	0	6343	3668	3616	3533	3481	3398	3642	3507	36	1065	500	2420	5	1	7200000	258	11.10	0.61	12	0.53	323.00	5907.00	8780	20230705	-59.17	3425	20230328	4.67	4030	-11.04	20240102	3450	3.91	20240118	8780	-59.17	20230705	2505	43.11	20230119	0.58	N	103230	500	36 억		222289	N	N	0	N	00	N
8	20240119	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	15	2	0.42	127648950	35689	59.49	3565	3615	3535	4630	2500	3565	3576.70	3.09	0	6733	3668	3616	3533	3481	3398	3642	3507	36	1065	500	2420	5	1	7200000	258	11.08	0.61	12	0.50	323.00	5907.00	8780	20230705	-59.23	3425	20230328	4.53	4030	-11.17	20240102	3450	3.77	20240118	8780	-59.23	20230705	2505	42.91	20230119	0.58	N	103230	500	36 억		222289	N	N	0	N	00	N
9	20240119	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	10	2	0.28	126621750	35403	59.01	3565	3615	3535	4630	2500	3565	3576.58	3.09	0	6998	3668	3616	3533	3481	3398	3642	3507	36	1065	500	2420	5	1	7200000	257	11.07	0.61	12	0.49	323.00	5907.00	8780	20230705	-59.28	3425	20230328	4.38	4030	-11.29	20240102	3450	3.62	20240118	8780	-59.28	20230705	2505	42.71	20230119	0.58	N	103230	500	36 억		222289	N	N	0	N	00	N
10	20240119	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	-10	5	-0.28	103162555	28821	48.04	3565	3615	3550	4630	2500	3565	3579.42	3.09	0	6994	3668	3616	3533	3481	3398	3642	3507	36	1065	500	2420	5	1	7200000	256	11.01	0.60	12	0.40	323.00	5907.00	8780	20230705	-59.51	3425	20230328	3.80	4030	-11.79	20240102	3450	3.04	20240118	8780	-59.51	20230705	2505	41.92	20230119	0.58	N	103230	500	36 억		222289	N	N	0	N	00	N
11	20240119	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	15	2	0.42	81037360	22622	37.71	3565	3615	3565	4630	2500	3565	3582.24	3.09	0	5283	3668	3616	3533	3481	3398	3642	3507	36	1065	500	2420	5	1	7200000	258	11.08	0.61	12	0.31	323.00	5907.00	8780	20230705	-59.23	3425	20230328	4.53	4030	-11.17	20240102	3450	3.77	20240118	8780	-59.23	20230705	2505	42.91	20230119	0.58	N	103230	500	36 억		222289	N	N	0	N	00	N
12	20240119	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3585	20	2	0.56	72492325	20241	33.74	3565	3615	3565	4630	2500	3565	3581.46	3.09	0	4853	3668	3616	3533	3481	3398	3642	3507	36	1065	500	2420	5	1	7200000	258	11.10	0.61	12	0.28	323.00	5907.00	8780	20230705	-59.17	3425	20230328	4.67	4030	-11.04	20240102	3450	3.91	20240118	8780	-59.17	20230705	2505	43.11	20230119	0.58	N	103230	500	36 억		222289	N	N	0	N	00	N
13	20240119	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3585	20	2	0.56	21490660	6026	10.04	3565	3600	3565	4630	2500	3565	3566.32	3.09	0	332	3668	3616	3533	3481	3398	3642	3507	36	1065	500	2420	5	1	7200000	258	11.10	0.61	12	0.08	323.00	5907.00	8780	20230705	-59.17	3425	20230328	4.67	4030	-11.04	20240102	3450	3.91	20240118	8780	-59.17	20230705	2505	43.11	20230119	0.58	N	103230	500	36 억		222289	N	N	0	N	00	N
14	20240118	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	40	2	1.13	211052480	59992	124.57	3505	3585	3450	4580	2470	3525	3518.01	3.02	0	5151	3725	3625	3565	3465	3405	3595	3435	36	1055	500	2390	5	1	7200000	257	11.04	0.60	12	0.83	323.00	5907.00	8780	20230705	-59.40	3425	20230328	4.09	4030	-11.54	20240102	3450	3.33	20240118	8780	-59.40	20230705	2505	42.32	20230118	0.64	N	103230	500	36 억		217138	N	N	0	N	00	N
15	20240118	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	45	2	1.28	208305940	59221	122.97	3505	3585	3450	4580	2470	3525	3517.43	3.02	0	5057	3725	3625	3565	3465	3405	3595	3435	36	1055	500	2390	5	1	7200000	257	11.05	0.60	12	0.82	323.00	5907.00	8780	20230705	-59.34	3425	20230328	4.23	4030	-11.41	20240102	3450	3.48	20240118	8780	-59.34	20230705	2505	42.51	20230118	0.64	N	103230	500	36 억		217138	N	N	0	N	00	N
16	20240118	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	20	2	0.57	177963925	50580	105.02	3505	3585	3450	4580	2470	3525	3518.46	3.02	0	4136	3725	3625	3565	3465	3405	3595	3435	36	1055	500	2390	5	1	7200000	255	10.98	0.60	12	0.70	323.00	5907.00	8780	20230705	-59.62	3425	20230328	3.50	4030	-12.03	20240102	3450	2.75	20240118	8780	-59.62	20230705	2505	41.52	20230118	0.64	N	103230	500	36 억		217138	N	N	0	N	00	N
17	20240118	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	30	2	0.85	163538190	46505	96.56	3505	3585	3450	4580	2470	3525	3516.56	3.02	0	3544	3725	3625	3565	3465	3405	3595	3435	36	1055	500	2390	5	1	7200000	256	11.01	0.60	12	0.65	323.00	5907.00	8780	20230705	-59.51	3425	20230328	3.80	4030	-11.79	20240102	3450	3.04	20240118	8780	-59.51	20230705	2505	41.92	20230118	0.64	N	103230	500	36 억		217138	N	N	0	N	00	N
18	20240118	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	5	2	0.14	123758180	35343	73.39	3505	3550	3450	4580	2470	3525	3501.60	3.02	0	3957	3725	3625	3565	3465	3405	3595	3435	36	1055	500	2390	5	1	7200000	254	10.93	0.60	12	0.49	323.00	5907.00	8780	20230705	-59.79	3425	20230328	3.07	4030	-12.41	20240102	3450	2.32	20240118	8780	-59.79	20230705	2505	40.92	20230118	0.64	N	103230	500	36 억		217138	N	N	0	N	00	N
19	20240118	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	5	2	0.14	117017985	33424	69.40	3505	3550	3450	4580	2470	3525	3500.99	3.02	0	3103	3725	3625	3565	3465	3405	3595	3435	36	1055	500	2390	5	1	7200000	254	10.93	0.60	12	0.46	323.00	5907.00	8780	20230705	-59.79	3425	20230328	3.07	4030	-12.41	20240102	3450	2.32	20240118	8780	-59.79	20230705	2505	40.92	20230118	0.64	N	103230	500	36 억		217138	N	N	0	N	00	N
20	20240118	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	0	3	0.00	91121450	26079	54.15	3505	3525	3450	4580	2470	3525	3494.00	3.02	0	3254	3725	3625	3565	3465	3405	3595	3435	36	1055	500	2390	5	1	7200000	254	10.91	0.60	12	0.36	323.00	5907.00	8780	20230705	-59.85	3425	20230328	2.92	4030	-12.53	20240102	3450	2.17	20240118	8780	-59.85	20230705	2505	40.72	20230118	0.64	N	103230	500	36 억		217138	N	N	0	N	00	N
21	20240118	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	-25	5	-0.71	10315230	2940	6.10	3505	3525	3500	4580	2470	3525	3508.34	3.02	0	-197	3725	3625	3565	3465	3405	3595	3435	36	1055	500	2390	5	1	7200000	252	10.84	0.59	12	0.04	323.00	5907.00	8780	20230705	-60.14	3425	20230328	2.19	4030	-13.15	20240102	3500	0.00	20240118	8780	-60.14	20230705	2505	39.72	20230118	0.64	N	103230	500	36 억		217138	N	N	0	N	00	N
22	20240117	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	-175	5	-4.73	170826055	48159	74.80	3665	3665	3505	4810	2590	3700	3547.13	3.15	0	-9354	3853	3776	3718	3641	3583	3747	3612	36	1110	500	2510	5	1	7200000	254	10.91	0.60	12	0.67	323.00	5907.00	8780	20230705	-59.85	3425	20230328	2.92	4030	-12.53	20240102	3505	0.57	20240117	8780	-59.85	20230705	2505	40.72	20230117	0.65	N	103230	500	36 억		226554	N	N	0	N	00	N
23	20240117	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	-145	5	-3.92	166028295	46803	72.70	3665	3665	3505	4810	2590	3700	3547.39	3.15	0	-9194	3853	3776	3718	3641	3583	3747	3612	36	1110	500	2510	5	1	7200000	256	11.01	0.60	12	0.65	323.00	5907.00	8780	20230705	-59.51	3425	20230328	3.80	4030	-11.79	20240102	3505	1.43	20240117	8780	-59.51	20230705	2505	41.92	20230117	0.65	N	103230	500	36 억		226554	N	N	0	N	00	N
24	20240117	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	-150	5	-4.05	128250730	36158	56.16	3665	3665	3505	4810	2590	3700	3546.95	3.15	0	-8053	3853	3776	3718	3641	3583	3747	3612	36	1110	500	2510	5	1	7200000	256	10.99	0.60	12	0.50	323.00	5907.00	8780	20230705	-59.57	3425	20230328	3.65	4030	-11.91	20240102	3505	1.28	20240117	8780	-59.57	20230705	2505	41.72	20230117	0.65	N	103230	500	36 억		226554	N	N	0	N	00	N
25	20240117	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	-175	5	-4.73	125623720	35414	55.01	3665	3665	3505	4810	2590	3700	3547.29	3.15	0	-8089	3853	3776	3718	3641	3583	3747	3612	36	1110	500	2510	5	1	7200000	254	10.91	0.60	12	0.49	323.00	5907.00	8780	20230705	-59.85	3425	20230328	2.92	4030	-12.53	20240102	3505	0.57	20240117	8780	-59.85	20230705	2505	40.72	20230117	0.65	N	103230	500	36 억		226554	N	N	0	N	00	N
26	20240117	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	-175	5	-4.73	120960900	34096	52.96	3665	3665	3505	4810	2590	3700	3547.66	3.15	0	-7694	3853	3776	3718	3641	3583	3747	3612	36	1110	500	2510	5	1	7200000	254	10.91	0.60	12	0.47	323.00	5907.00	8780	20230705	-59.85	3425	20230328	2.92	4030	-12.53	20240102	3505	0.57	20240117	8780	-59.85	20230705	2505	40.72	20230117	0.65	N	103230	500	36 억		226554	N	N	0	N	00	N
27	20240117	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-105	5	-2.84	116293400	32787	50.93	3665	3665	3505	4810	2590	3700	3546.94	3.15	0	-7489	3853	3776	3718	3641	3583	3747	3612	36	1110	500	2510	5	1	7200000	259	11.13	0.61	12	0.46	323.00	5907.00	8780	20230705	-59.05	3425	20230328	4.96	4030	-10.79	20240102	3505	2.57	20240117	8780	-59.05	20230705	2505	43.51	20230117	0.65	N	103230	500	36 억		226554	N	N	0	N	00	N
28	20240117	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	-180	5	-4.86	60971220	17131	26.61	3665	3665	3510	4810	2590	3700	3559.12	3.15	0	-3418	3853	3776	3718	3641	3583	3747	3612	36	1110	500	2510	5	1	7200000	253	10.90	0.60	12	0.24	323.00	5907.00	8780	20230705	-59.91	3425	20230328	2.77	4030	-12.66	20240102	3510	0.28	20240117	8780	-59.91	20230705	2505	40.52	20230117	0.65	N	103230	500	36 억		226554	N	N	0	N	00	N
29	20240117	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-35	5	-0.95	6446575	1760	2.73	3665	3665	3645	4810	2590	3700	3662.83	3.15	0	-411	3853	3776	3718	3641	3583	3747	3612	36	1110	500	2510	5	1	7200000	264	11.35	0.62	12	0.02	323.00	5907.00	8780	20230705	-58.26	3425	20230328	7.01	4030	-9.06	20240102	3645	0.55	20240117	8780	-58.26	20230705	2505	46.31	20230117	0.65	N	103230	500	36 억		226554	N	N	0	N	00	N
30	20240116	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-95	5	-2.50	238272965	64382	96.14	3795	3795	3660	4930	2660	3795	3700.41	3.12	0	2072	3881	3837	3786	3742	3691	3812	3717	36	1135	500	2580	5	1	7200000	266	11.46	0.63	12	0.89	323.00	5907.00	8780	20230705	-57.86	3425	20230328	8.03	4030	-8.19	20240102	3660	1.09	20240116	8780	-57.86	20230705	2505	47.70	20230116	0.65	N	103230	500	36 억		224481	N	N	0	N	00	N
31	20240116	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-120	5	-3.16	233300735	63037	94.13	3795	3795	3660	4930	2660	3795	3700.48	3.12	0	2351	3881	3837	3786	3742	3691	3812	3717	36	1135	500	2580	5	1	7200000	265	11.38	0.62	12	0.88	323.00	5907.00	8780	20230705	-58.14	3425	20230328	7.30	4030	-8.81	20240102	3660	0.41	20240116	8780	-58.14	20230705	2505	46.71	20230116	0.65	N	103230	500	36 억		224481	N	N	0	N	00	N
32	20240116	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-130	5	-3.43	226311290	61134	91.29	3795	3795	3660	4930	2660	3795	3701.35	3.12	0	2663	3881	3837	3786	3742	3691	3812	3717	36	1135	500	2580	5	1	7200000	264	11.35	0.62	12	0.85	323.00	5907.00	8780	20230705	-58.26	3425	20230328	7.01	4030	-9.06	20240102	3660	0.14	20240116	8780	-58.26	20230705	2505	46.31	20230116	0.65	N	103230	500	36 억		224481	N	N	0	N	00	N
33	20240116	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-120	5	-3.16	210687525	56877	84.93	3795	3795	3660	4930	2660	3795	3703.70	3.12	0	3012	3881	3837	3786	3742	3691	3812	3717	36	1135	500	2580	5	1	7200000	265	11.38	0.62	12	0.79	323.00	5907.00	8780	20230705	-58.14	3425	20230328	7.30	4030	-8.81	20240102	3660	0.41	20240116	8780	-58.14	20230705	2505	46.71	20230116	0.65	N	103230	500	36 억		224481	N	N	0	N	00	N
34	20240116	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	-110	5	-2.90	181177600	48832	72.92	3795	3795	3660	4930	2660	3795	3709.61	3.12	0	3184	3881	3837	3786	3742	3691	3812	3717	36	1135	500	2580	5	1	7200000	265	11.41	0.62	12	0.68	323.00	5907.00	8780	20230705	-58.03	3425	20230328	7.59	4030	-8.56	20240102	3660	0.68	20240116	8780	-58.03	20230705	2505	47.11	20230116	0.65	N	103230	500	36 억		224481	N	N	0	N	00	N
35	20240116	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-95	5	-2.50	145471140	39208	58.55	3795	3795	3660	4930	2660	3795	3709.47	3.12	0	2421	3881	3837	3786	3742	3691	3812	3717	36	1135	500	2580	5	1	7200000	266	11.46	0.63	12	0.54	323.00	5907.00	8780	20230705	-57.86	3425	20230328	8.03	4030	-8.19	20240102	3660	1.09	20240116	8780	-57.86	20230705	2505	47.70	20230116	0.65	N	103230	500	36 억		224481	N	N	0	N	00	N
36	20240116	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-120	5	-3.16	105934960	28492	42.54	3795	3795	3660	4930	2660	3795	3717.09	3.12	0	708	3881	3837	3786	3742	3691	3812	3717	36	1135	500	2580	5	1	7200000	265	11.38	0.62	12	0.40	323.00	5907.00	8780	20230705	-58.14	3425	20230328	7.30	4030	-8.81	20240102	3660	0.41	20240116	8780	-58.14	20230705	2505	46.71	20230116	0.65	N	103230	500	36 억		224481	N	N	0	N	00	N
37	20240116	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-40	5	-1.05	22875800	6087	9.09	3795	3795	3705	4930	2660	3795	3755.87	3.12	0	-663	3881	3837	3786	3742	3691	3812	3717	36	1135	500	2580	5	1	7200000	270	11.63	0.64	12	0.08	323.00	5907.00	8780	20230705	-57.23	3425	20230328	9.64	4030	-6.82	20240102	3705	1.35	20240116	8780	-57.23	20230705	2505	49.90	20230116	0.65	N	103230	500	36 억		224481	N	N	0	N	00	N
38	20240115	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-35	5	-0.91	251317785	66764	453.01	3830	3830	3735	4975	2685	3830	3764.27	2.96	0	11069	3956	3892	3856	3792	3756	3875	3775	36	1145	500	2600	5	1	7200000	273	11.75	0.64	12	0.93	323.00	5907.00	8780	20230705	-56.78	3425	20230328	10.80	4030	-5.83	20240102	3735	1.61	20240115	8780	-56.78	20230705	2505	51.50	20230116	0.66	N	103230	500	36 억		213412	N	N	0	N	00	N
39	20240115	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-90	5	-2.35	217550510	57755	391.88	3830	3830	3735	4975	2685	3830	3766.78	2.96	0	11288	3956	3892	3856	3792	3756	3875	3775	36	1145	500	2600	5	1	7200000	269	11.58	0.63	12	0.80	323.00	5907.00	8780	20230705	-57.40	3425	20230328	9.20	4030	-7.20	20240102	3735	0.13	20240115	8780	-57.40	20230705	2505	49.30	20230116	0.66	N	103230	500	36 억		213412	N	N	0	N	00	N
40	20240115	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-70	5	-1.83	195987845	51998	352.82	3830	3830	3740	4975	2685	3830	3769.14	2.96	0	11698	3956	3892	3856	3792	3756	3875	3775	36	1145	500	2600	5	1	7200000	271	11.64	0.64	12	0.72	323.00	5907.00	8780	20230705	-57.18	3425	20230328	9.78	4030	-6.70	20240102	3740	0.53	20240115	8780	-57.18	20230705	2505	50.10	20230116	0.66	N	103230	500	36 억		213412	N	N	0	N	00	N
41	20240115	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-50	5	-1.31	190068935	50421	342.12	3830	3830	3740	4975	2685	3830	3769.64	2.96	0	11714	3956	3892	3856	3792	3756	3875	3775	36	1145	500	2600	5	1	7200000	272	11.70	0.64	12	0.70	323.00	5907.00	8780	20230705	-56.95	3425	20230328	10.36	4030	-6.20	20240102	3740	1.07	20240115	8780	-56.95	20230705	2505	50.90	20230116	0.66	N	103230	500	36 억		213412	N	N	0	N	00	N
42	20240115	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-70	5	-1.83	187637965	49775	337.73	3830	3830	3740	4975	2685	3830	3769.72	2.96	0	11723	3956	3892	3856	3792	3756	3875	3775	36	1145	500	2600	5	1	7200000	271	11.64	0.64	12	0.69	323.00	5907.00	8780	20230705	-57.18	3425	20230328	9.78	4030	-6.70	20240102	3740	0.53	20240115	8780	-57.18	20230705	2505	50.10	20230116	0.66	N	103230	500	36 억		213412	N	N	0	N	00	N
43	20240115	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-85	5	-2.22	80644575	21238	144.10	3830	3830	3740	4975	2685	3830	3797.18	2.96	0	341	3956	3892	3856	3792	3756	3875	3775	36	1145	500	2600	5	1	7200000	270	11.59	0.63	12	0.29	323.00	5907.00	8780	20230705	-57.35	3425	20230328	9.34	4030	-7.07	20240102	3740	0.13	20240115	8780	-57.35	20230705	2505	49.50	20230116	0.66	N	103230	500	36 억		213412	N	N	0	N	00	N
44	20240115	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-15	5	-0.39	26054525	6826	46.32	3830	3830	3800	4975	2685	3830	3816.95	2.96	0	8	3956	3892	3856	3792	3756	3875	3775	36	1145	500	2600	5	1	7200000	275	11.81	0.65	12	0.09	323.00	5907.00	8780	20230705	-56.55	3425	20230328	11.39	4030	-5.33	20240102	3800	0.39	20240115	8780	-56.55	20230705	2505	52.30	20230116	0.66	N	103230	500	36 억		213412	N	N	0	N	00	N
45	20240115	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	-5	5	-0.13	9911335	2589	17.57	3830	3830	3820	4975	2685	3830	3828.25	2.96	0	-298	3956	3892	3856	3792	3756	3875	3775	36	1145	500	2600	5	1	7200000	275	11.84	0.65	12	0.04	323.00	5907.00	8780	20230705	-56.44	3425	20230328	11.68	4030	-5.09	20240102	3820	0.13	20240115	8780	-56.44	20230705	2505	52.69	20230116	0.66	N	103230	500	36 억		213412	N	N	0	N	00	N
46	20240112	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-90	5	-2.30	56948785	14738	113.70	3920	3920	3820	5090	2745	3920	3864.27	3.03	0	-5182	3980	3950	3915	3885	3850	3952	3887	36	1170	500	2660	5	1	7200000	276	11.86	0.65	12	0.20	323.00	5907.00	8780	20230705	-56.38	3425	20230328	11.82	4030	-4.96	20240102	3820	0.26	20240112	8780	-56.38	20230705	2505	52.89	20230112	0.67	N	103230	500	36 억		218431	N	N	0	N	00	N
47	20240112	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	-85	5	-2.17	53654565	13878	107.07	3920	3920	3820	5090	2745	3920	3866.16	3.03	0	-5713	3980	3950	3915	3885	3850	3952	3887	36	1170	500	2660	5	1	7200000	276	11.87	0.65	12	0.19	323.00	5907.00	8780	20230705	-56.32	3425	20230328	11.97	4030	-4.84	20240102	3820	0.39	20240112	8780	-56.32	20230705	2505	53.09	20230112	0.67	N	103230	500	36 억		218431	N	N	0	N	00	N
48	20240112	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	-55	5	-1.40	46349925	11983	92.45	3920	3920	3820	5090	2745	3920	3867.97	3.03	0	-4933	3980	3950	3915	3885	3850	3952	3887	36	1170	500	2660	5	1	7200000	278	11.97	0.65	12	0.17	323.00	5907.00	8780	20230705	-55.98	3425	20230328	12.85	4030	-4.09	20240102	3820	1.18	20240112	8780	-55.98	20230705	2505	54.29	20230112	0.67	N	103230	500	36 억		218431	N	N	0	N	00	N
49	20240112	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-40	5	-1.02	39688730	10259	79.15	3920	3920	3820	5090	2745	3920	3868.67	3.03	0	-3923	3980	3950	3915	3885	3850	3952	3887	36	1170	500	2660	5	1	7200000	279	12.01	0.66	12	0.14	323.00	5907.00	8780	20230705	-55.81	3425	20230328	13.28	4030	-3.72	20240102	3820	1.57	20240112	8780	-55.81	20230705	2505	54.89	20230112	0.67	N	103230	500	36 억		218431	N	N	0	N	00	N
50	20240112	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-40	5	-1.02	39665450	10253	79.10	3920	3920	3820	5090	2745	3920	3868.67	3.03	0	-3919	3980	3950	3915	3885	3850	3952	3887	36	1170	500	2660	5	1	7200000	279	12.01	0.66	12	0.14	323.00	5907.00	8780	20230705	-55.81	3425	20230328	13.28	4030	-3.72	20240102	3820	1.57	20240112	8780	-55.81	20230705	2505	54.89	20230112	0.67	N	103230	500	36 억		218431	N	N	0	N	00	N
51	20240112	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-25	5	-0.64	35527095	9181	70.83	3920	3920	3820	5090	2745	3920	3869.63	3.03	0	-3907	3980	3950	3915	3885	3850	3952	3887	36	1170	500	2660	5	1	7200000	280	12.06	0.66	12	0.13	323.00	5907.00	8780	20230705	-55.64	3425	20230328	13.72	4030	-3.35	20240102	3820	1.96	20240112	8780	-55.64	20230705	2505	55.49	20230112	0.67	N	103230	500	36 억		218431	N	N	0	N	00	N
52	20240112	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-20	5	-0.51	28353655	7325	56.51	3920	3920	3820	5090	2745	3920	3870.81	3.03	0	-3857	3980	3950	3915	3885	3850	3952	3887	36	1170	500	2660	5	1	7200000	281	12.07	0.66	12	0.10	323.00	5907.00	8780	20230705	-55.58	3425	20230328	13.87	4030	-3.23	20240102	3820	2.09	20240112	8780	-55.58	20230705	2505	55.69	20230112	0.67	N	103230	500	36 억		218431	N	N	0	N	00	N
53	20240112	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-40	5	-1.02	6385245	1631	12.58	3920	3920	3880	5090	2745	3920	3914.93	3.03	0	-495	3980	3950	3915	3885	3850	3952	3887	36	1170	500	2660	5	1	7200000	279	12.01	0.66	12	0.02	323.00	5907.00	8780	20230705	-55.81	3425	20230328	13.28	4030	-3.72	20240102	3850	0.78	20240104	8780	-55.81	20230705	2505	54.89	20230112	0.67	N	103230	500	36 억		218431	N	N	0	N	00	N
54	20240111	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	0	3	0.00	50635435	12962	76.47	3920	3945	3880	5090	2745	3920	3906.45	3.04	0	-954	4036	3977	3941	3882	3846	3960	3865	36	1170	500	2660	5	1	7200000	282	12.14	0.66	12	0.18	323.00	5907.00	8780	20230705	-55.35	3425	20230328	14.45	4030	-2.73	20240102	3850	1.82	20240104	8780	-55.35	20230705	2505	56.49	20230111	0.67	N	103230	500	36 억		219157	N	N	0	N	00	N
55	20240111	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-5	5	-0.13	49125510	12576	74.19	3920	3945	3880	5090	2745	3920	3906.29	3.04	0	-611	4036	3977	3941	3882	3846	3960	3865	36	1170	500	2660	5	1	7200000	282	12.12	0.66	12	0.17	323.00	5907.00	8780	20230705	-55.41	3425	20230328	14.31	4030	-2.85	20240102	3850	1.69	20240104	8780	-55.41	20230705	2505	56.29	20230111	0.67	N	103230	500	36 억		219157	N	N	0	N	00	N
56	20240111	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-5	5	-0.13	48784975	12489	73.68	3920	3945	3880	5090	2745	3920	3906.24	3.04	0	-546	4036	3977	3941	3882	3846	3960	3865	36	1170	500	2660	5	1	7200000	282	12.12	0.66	12	0.17	323.00	5907.00	8780	20230705	-55.41	3425	20230328	14.31	4030	-2.85	20240102	3850	1.69	20240104	8780	-55.41	20230705	2505	56.29	20230111	0.67	N	103230	500	36 억		219157	N	N	0	N	00	N
57	20240111	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-10	5	-0.26	47378750	12129	71.56	3920	3945	3880	5090	2745	3920	3906.24	3.04	0	-534	4036	3977	3941	3882	3846	3960	3865	36	1170	500	2660	5	1	7200000	282	12.11	0.66	12	0.17	323.00	5907.00	8780	20230705	-55.47	3425	20230328	14.16	4030	-2.98	20240102	3850	1.56	20240104	8780	-55.47	20230705	2505	56.09	20230111	0.67	N	103230	500	36 억		219157	N	N	0	N	00	N
58	20240111	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-10	5	-0.26	41096465	10522	62.08	3920	3945	3880	5090	2745	3920	3905.77	3.04	0	411	4036	3977	3941	3882	3846	3960	3865	36	1170	500	2660	5	1	7200000	282	12.11	0.66	12	0.15	323.00	5907.00	8780	20230705	-55.47	3425	20230328	14.16	4030	-2.98	20240102	3850	1.56	20240104	8780	-55.47	20230705	2505	56.09	20230111	0.67	N	103230	500	36 억		219157	N	N	0	N	00	N
59	20240111	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-30	5	-0.77	38586915	9878	58.28	3920	3945	3880	5090	2745	3920	3906.35	3.04	0	447	4036	3977	3941	3882	3846	3960	3865	36	1170	500	2660	5	1	7200000	280	12.04	0.66	12	0.14	323.00	5907.00	8780	20230705	-55.69	3425	20230328	13.58	4030	-3.47	20240102	3850	1.04	20240104	8780	-55.69	20230705	2505	55.29	20230111	0.67	N	103230	500	36 억		219157	N	N	0	N	00	N
60	20240111	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	20	2	0.51	20812390	5314	31.35	3920	3945	3910	5090	2745	3920	3916.52	3.04	0	786	4036	3977	3941	3882	3846	3960	3865	36	1170	500	2660	5	1	7200000	284	12.20	0.67	12	0.07	323.00	5907.00	8780	20230705	-55.13	3425	20230328	15.04	4030	-2.23	20240102	3850	2.34	20240104	8780	-55.13	20230705	2505	57.29	20230111	0.67	N	103230	500	36 억		219157	N	N	0	N	00	N
61	20240111	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	20	2	0.51	5778265	1474	8.70	3920	3940	3920	5090	2745	3920	3920.13	3.04	0	-308	4036	3977	3941	3882	3846	3960	3865	36	1170	500	2660	5	1	7200000	284	12.20	0.67	12	0.02	323.00	5907.00	8780	20230705	-55.13	3425	20230328	15.04	4030	-2.23	20240102	3850	2.34	20240104	8780	-55.13	20230705	2505	57.29	20230111	0.67	N	103230	500	36 억		219157	N	N	0	N	00	N
62	20240110	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-40	5	-1.01	66901100	16950	82.78	3960	4000	3905	5140	2775	3960	3946.97	3.09	0	-3185	4030	3995	3965	3930	3900	3980	3915	36	1180	500	2690	5	1	7200000	282	12.14	0.66	12	0.24	323.00	5907.00	8780	20230705	-55.35	3425	20230328	14.45	4030	-2.73	20240102	3850	1.82	20240104	8780	-55.35	20230705	2505	56.49	20230110	0.67	N	103230	500	36 억		222342	N	N	0	N	00	N
63	20240110	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-35	5	-0.88	65968140	16712	81.61	3960	4000	3905	5140	2775	3960	3947.35	3.09	0	-3159	4030	3995	3965	3930	3900	3980	3915	36	1180	500	2690	5	1	7200000	283	12.15	0.66	12	0.23	323.00	5907.00	8780	20230705	-55.30	3425	20230328	14.60	4030	-2.61	20240102	3850	1.95	20240104	8780	-55.30	20230705	2505	56.69	20230110	0.67	N	103230	500	36 억		222342	N	N	0	N	00	N
64	20240110	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-20	5	-0.51	43458920	10967	53.56	3960	4000	3925	5140	2775	3960	3962.70	3.09	0	-2382	4030	3995	3965	3930	3900	3980	3915	36	1180	500	2690	5	1	7200000	284	12.20	0.67	12	0.15	323.00	5907.00	8780	20230705	-55.13	3425	20230328	15.04	4030	-2.23	20240102	3850	2.34	20240104	8780	-55.13	20230705	2505	57.29	20230110	0.67	N	103230	500	36 억		222342	N	N	0	N	00	N
65	20240110	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	0	3	0.00	40455105	10204	49.83	3960	4000	3930	5140	2775	3960	3964.63	3.09	0	-2454	4030	3995	3965	3930	3900	3980	3915	36	1180	500	2690	5	1	7200000	285	12.26	0.67	12	0.14	323.00	5907.00	8780	20230705	-54.90	3425	20230328	15.62	4030	-1.74	20240102	3850	2.86	20240104	8780	-54.90	20230705	2505	58.08	20230110	0.67	N	103230	500	36 억		222342	N	N	0	N	00	N
66	20240110	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	0	3	0.00	30854895	7786	38.02	3960	4000	3930	5140	2775	3960	3962.87	3.09	0	-1978	4030	3995	3965	3930	3900	3980	3915	36	1180	500	2690	5	1	7200000	285	12.26	0.67	12	0.11	323.00	5907.00	8780	20230705	-54.90	3425	20230328	15.62	4030	-1.74	20240102	3850	2.86	20240104	8780	-54.90	20230705	2505	58.08	20230110	0.67	N	103230	500	36 억		222342	N	N	0	N	00	N
67	20240110	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	0	3	0.00	29160490	7358	35.93	3960	4000	3930	5140	2775	3960	3963.10	3.09	0	-1733	4030	3995	3965	3930	3900	3980	3915	36	1180	500	2690	5	1	7200000	285	12.26	0.67	12	0.10	323.00	5907.00	8780	20230705	-54.90	3425	20230328	15.62	4030	-1.74	20240102	3850	2.86	20240104	8780	-54.90	20230705	2505	58.08	20230110	0.67	N	103230	500	36 억		222342	N	N	0	N	00	N
68	20240110	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	-30	5	-0.76	27482050	6933	33.86	3960	4000	3930	5140	2775	3960	3963.95	3.09	0	-1350	4030	3995	3965	3930	3900	3980	3915	36	1180	500	2690	5	1	7200000	283	12.17	0.67	12	0.10	323.00	5907.00	8780	20230705	-55.24	3425	20230328	14.74	4030	-2.48	20240102	3850	2.08	20240104	8780	-55.24	20230705	2505	56.89	20230110	0.67	N	103230	500	36 억		222342	N	N	0	N	00	N
69	20240110	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	40	2	1.01	3499635	883	4.31	3960	4000	3960	5140	2775	3960	3963.35	3.09	0	-10	4030	3995	3965	3930	3900	3980	3915	36	1180	500	2690	5	1	7200000	288	12.38	0.68	12	0.01	323.00	5907.00	8780	20230705	-54.44	3425	20230328	16.79	4030	-0.74	20240102	3850	3.90	20240104	8780	-54.44	20230705	2505	59.68	20230110	0.67	N	103230	500	36 억		222342	N	N	0	N	00	N
70	20240109	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-20	5	-0.50	81154375	20475	71.14	3970	4000	3935	5170	2790	3980	3963.57	3.13	0	-2865	4043	4011	3988	3956	3933	4007	3952	36	1190	500	2700	5	1	7200000	285	12.26	0.67	12	0.28	323.00	5907.00	8780	20230705	-54.90	3425	20230328	15.62	4030	-1.74	20240102	3850	2.86	20240104	8780	-54.90	20230705	2505	58.08	20230109	0.41	N	103230	500	36 억		225207	N	N	0	N	00	N
71	20240109	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-20	5	-0.50	72936350	18401	63.94	3970	4000	3935	5170	2790	3980	3963.70	3.13	0	-1250	4043	4011	3988	3956	3933	4007	3952	36	1190	500	2700	5	1	7200000	285	12.26	0.67	12	0.26	323.00	5907.00	8780	20230705	-54.90	3425	20230328	15.62	4030	-1.74	20240102	3850	2.86	20240104	8780	-54.90	20230705	2505	58.08	20230109	0.41	N	103230	500	36 억		225207	N	N	0	N	00	N
72	20240109	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-25	5	-0.63	50040125	12594	43.76	3970	4000	3950	5170	2790	3980	3973.32	3.13	0	-591	4043	4011	3988	3956	3933	4007	3952	36	1190	500	2700	5	1	7200000	285	12.24	0.67	12	0.17	323.00	5907.00	8780	20230705	-54.95	3425	20230328	15.47	4030	-1.86	20240102	3850	2.73	20240104	8780	-54.95	20230705	2505	57.88	20230109	0.41	N	103230	500	36 억		225207	N	N	0	N	00	N
73	20240109	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-5	5	-0.13	45541695	11458	39.81	3970	4000	3950	5170	2790	3980	3974.66	3.13	0	152	4043	4011	3988	3956	3933	4007	3952	36	1190	500	2700	5	1	7200000	286	12.31	0.67	12	0.16	323.00	5907.00	8780	20230705	-54.73	3425	20230328	16.06	4030	-1.36	20240102	3850	3.25	20240104	8780	-54.73	20230705	2505	58.68	20230109	0.41	N	103230	500	36 억		225207	N	N	0	N	00	N
74	20240109	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	5	2	0.13	42313405	10646	36.99	3970	4000	3950	5170	2790	3980	3974.57	3.13	0	254	4043	4011	3988	3956	3933	4007	3952	36	1190	500	2700	5	1	7200000	287	12.34	0.67	12	0.15	323.00	5907.00	8780	20230705	-54.61	3425	20230328	16.35	4030	-1.12	20240102	3850	3.51	20240104	8780	-54.61	20230705	2505	59.08	20230109	0.41	N	103230	500	36 억		225207	N	N	0	N	00	N
75	20240109	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-10	5	-0.25	29652235	7465	25.94	3970	4000	3950	5170	2790	3980	3972.15	3.13	0	310	4043	4011	3988	3956	3933	4007	3952	36	1190	500	2700	5	1	7200000	286	12.29	0.67	12	0.10	323.00	5907.00	8780	20230705	-54.78	3425	20230328	15.91	4030	-1.49	20240102	3850	3.12	20240104	8780	-54.78	20230705	2505	58.48	20230109	0.41	N	103230	500	36 억		225207	N	N	0	N	00	N
76	20240109	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	5	2	0.13	24563070	6181	21.48	3970	4000	3970	5170	2790	3980	3973.95	3.13	0	1020	4043	4011	3988	3956	3933	4007	3952	36	1190	500	2700	5	1	7200000	287	12.34	0.67	12	0.09	323.00	5907.00	8780	20230705	-54.61	3425	20230328	16.35	4030	-1.12	20240102	3850	3.51	20240104	8780	-54.61	20230705	2505	59.08	20230109	0.41	N	103230	500	36 억		225207	N	N	0	N	00	N
77	20240109	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	0	3	0.00	17789320	4477	15.56	3970	3980	3970	5170	2790	3980	3973.46	3.13	0	775	4043	4011	3988	3956	3933	4007	3952	36	1190	500	2700	5	1	7200000	287	12.32	0.67	12	0.06	323.00	5907.00	8780	20230705	-54.67	3425	20230328	16.20	4030	-1.24	20240102	3850	3.38	20240104	8780	-54.67	20230705	2505	58.88	20230109	0.41	N	103230	500	36 억		225207	N	N	0	N	00	N
78	20240108	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	0	3	0.00	114747890	28780	75.27	3980	4020	3965	5170	2790	3980	3987.07	3.12	0	227	4063	4021	3958	3916	3853	4042	3937	36	1190	500	2700	5	1	7200000	287	12.32	0.67	12	0.40	323.00	5907.00	8780	20230705	-54.67	3425	20230328	16.20	4030	-1.24	20240102	3850	3.38	20240104	8780	-54.67	20230705	2505	58.88	20230109	0.40	N	103230	500	36 억		224980	N	N	0	N	00	N
79	20240108	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	10	2	0.25	110969975	27831	72.79	3980	4020	3965	5170	2790	3980	3987.28	3.12	0	223	4063	4021	3958	3916	3853	4042	3937	36	1190	500	2700	5	1	7200000	287	12.35	0.68	12	0.39	323.00	5907.00	8780	20230705	-54.56	3425	20230328	16.50	4030	-0.99	20240102	3850	3.64	20240104	8780	-54.56	20230705	2505	59.28	20230109	0.40	N	103230	500	36 억		224980	N	N	0	N	00	N
80	20240108	140731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	20	2	0.50	109704880	27514	71.96	3980	4020	3965	5170	2790	3980	3987.24	3.12	0	248	4063	4021	3958	3916	3853	4042	3937	36	1190	500	2700	5	1	7200000	288	12.38	0.68	12	0.38	323.00	5907.00	8780	20230705	-54.44	3425	20230328	16.79	4030	-0.74	20240102	3850	3.90	20240104	8780	-54.44	20230705	2505	59.68	20230109	0.40	N	103230	500	36 억		224980	N	N	0	N	00	N
81	20240108	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	20	2	0.50	103017960	25839	67.58	3980	4020	3965	5170	2790	3980	3986.92	3.12	0	33	4063	4021	3958	3916	3853	4042	3937	36	1190	500	2700	5	1	7200000	288	12.38	0.68	12	0.36	323.00	5907.00	8780	20230705	-54.44	3425	20230328	16.79	4030	-0.74	20240102	3850	3.90	20240104	8780	-54.44	20230705	2505	59.68	20230109	0.40	N	103230	500	36 억		224980	N	N	0	N	00	N
82	20240108	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-5	5	-0.13	71948190	18052	47.21	3980	4020	3965	5170	2790	3980	3985.61	3.12	0	-696	4063	4021	3958	3916	3853	4042	3937	36	1190	500	2700	5	1	7200000	286	12.31	0.67	12	0.25	323.00	5907.00	8780	20230705	-54.73	3425	20230328	16.06	4030	-1.36	20240102	3850	3.25	20240104	8780	-54.73	20230705	2505	58.68	20230109	0.40	N	103230	500	36 억		224980	N	N	0	N	00	N
83	20240108	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	35	2	0.88	66564160	16702	43.68	3980	4020	3965	5170	2790	3980	3985.40	3.12	0	-135	4063	4021	3958	3916	3853	4042	3937	36	1190	500	2700	5	1	7200000	289	12.43	0.68	12	0.23	323.00	5907.00	8780	20230705	-54.27	3425	20230328	17.23	4030	-0.37	20240102	3850	4.29	20240104	8780	-54.27	20230705	2505	60.28	20230109	0.40	N	103230	500	36 억		224980	N	N	0	N	00	N
84	20240108	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-10	5	-0.25	33798440	8488	22.20	3980	4010	3965	5170	2790	3980	3981.91	3.12	0	-311	4063	4021	3958	3916	3853	4042	3937	36	1190	500	2700	5	1	7200000	286	12.29	0.67	12	0.12	323.00	5907.00	8780	20230705	-54.78	3425	20230328	15.91	4030	-1.49	20240102	3850	3.12	20240104	8780	-54.78	20230705	2505	58.48	20230109	0.40	N	103230	500	36 억		224980	N	N	0	N	00	N
85	20240108	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	25	2	0.63	15259210	3824	10.00	3980	4005	3965	5170	2790	3980	3990.38	3.12	0	-61	4063	4021	3958	3916	3853	4042	3937	36	1190	500	2700	5	1	7200000	288	12.40	0.68	12	0.05	323.00	5907.00	8780	20230705	-54.38	3425	20230328	16.93	4030	-0.62	20240102	3850	4.03	20240104	8780	-54.38	20230705	2505	59.88	20230109	0.40	N	103230	500	36 억		224980	N	N	0	N	00	N
86	20240105	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	105	2	2.71	149784145	38234	103.04	3900	4000	3895	5030	2715	3875	3917.56	3.16	0	-4713	3998	3936	3893	3831	3788	3915	3810	36	1155	500	2630	5	1	7200000	287	12.32	0.67	12	0.53	323.00	5907.00	8780	20230705	-54.67	3425	20230328	16.20	4030	-1.24	20240102	3850	3.38	20240104	8780	-54.67	20230705	2505	58.88	20230105	0.41	N	103230	500	36 억		227843	N	N	0	N	00	N
87	20240105	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	105	2	2.71	147117555	37564	101.23	3900	4000	3895	5030	2715	3875	3916.45	3.16	0	-4609	3998	3936	3893	3831	3788	3915	3810	36	1155	500	2630	5	1	7200000	287	12.32	0.67	12	0.52	323.00	5907.00	8780	20230705	-54.67	3425	20230328	16.20	4030	-1.24	20240102	3850	3.38	20240104	8780	-54.67	20230705	2505	58.88	20230105	0.41	N	103230	500	36 억		227843	N	N	0	N	00	N
88	20240105	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	95	2	2.45	140423795	35874	96.68	3900	4000	3895	5030	2715	3875	3914.36	3.16	0	-4551	3998	3936	3893	3831	3788	3915	3810	36	1155	500	2630	5	1	7200000	286	12.29	0.67	12	0.50	323.00	5907.00	8780	20230705	-54.78	3425	20230328	15.91	4030	-1.49	20240102	3850	3.12	20240104	8780	-54.78	20230705	2505	58.48	20230105	0.41	N	103230	500	36 억		227843	N	N	0	N	00	N
89	20240105	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	105	2	2.71	138156205	35302	95.14	3900	4000	3895	5030	2715	3875	3913.55	3.16	0	-4659	3998	3936	3893	3831	3788	3915	3810	36	1155	500	2630	5	1	7200000	287	12.32	0.67	12	0.49	323.00	5907.00	8780	20230705	-54.67	3425	20230328	16.20	4030	-1.24	20240102	3850	3.38	20240104	8780	-54.67	20230705	2505	58.88	20230105	0.41	N	103230	500	36 억		227843	N	N	0	N	00	N
90	20240105	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	90	2	2.32	128158230	32789	88.37	3900	3965	3895	5030	2715	3875	3908.57	3.16	0	-4574	3998	3936	3893	3831	3788	3915	3810	36	1155	500	2630	5	1	7200000	285	12.28	0.67	12	0.46	323.00	5907.00	8780	20230705	-54.84	3425	20230328	15.77	4030	-1.61	20240102	3850	2.99	20240104	8780	-54.84	20230705	2505	58.28	20230105	0.41	N	103230	500	36 억		227843	N	N	0	N	00	N
91	20240105	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	35	2	0.90	113649965	29107	78.44	3900	3950	3895	5030	2715	3875	3904.56	3.16	0	-4885	3998	3936	3893	3831	3788	3915	3810	36	1155	500	2630	5	1	7200000	282	12.11	0.66	12	0.40	323.00	5907.00	8780	20230705	-55.47	3425	20230328	14.16	4030	-2.98	20240102	3850	1.56	20240104	8780	-55.47	20230705	2505	56.09	20230105	0.41	N	103230	500	36 억		227843	N	N	0	N	00	N
92	20240105	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	35	2	0.90	103113605	26419	71.20	3900	3950	3895	5030	2715	3875	3903.01	3.16	0	-3837	3998	3936	3893	3831	3788	3915	3810	36	1155	500	2630	5	1	7200000	282	12.11	0.66	12	0.37	323.00	5907.00	8780	20230705	-55.47	3425	20230328	14.16	4030	-2.98	20240102	3850	1.56	20240104	8780	-55.47	20230705	2505	56.09	20230105	0.41	N	103230	500	36 억		227843	N	N	0	N	00	N
93	20240105	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	30	2	0.77	22558510	5780	15.58	3900	3915	3900	5030	2715	3875	3902.86	3.16	0	640	3998	3936	3893	3831	3788	3915	3810	36	1155	500	2630	5	1	7200000	281	12.09	0.66	12	0.08	323.00	5907.00	8780	20230705	-55.52	3425	20230328	14.01	4030	-3.10	20240102	3850	1.43	20240104	8780	-55.52	20230705	2505	55.89	20230105	0.41	N	103230	500	36 억		227843	N	N	0	N	00	N
94	20240104	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	-45	5	-1.15	144369740	37106	133.17	3920	3955	3850	5090	2745	3920	3890.74	3.14	0	1883	4026	3972	3936	3882	3846	3955	3865	36	1170	500	2660	5	1	7200000	279	12.00	0.66	12	0.52	323.00	5907.00	8780	20230705	-55.87	3425	20230328	13.14	4030	-3.85	20240102	3850	0.65	20240104	8780	-55.87	20230705	2505	54.69	20230104	0.42	N	103230	500	36 억		225936	N	N	0	N	00	N
95	20240104	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	-55	5	-1.40	129219625	33174	119.06	3920	3955	3855	5090	2745	3920	3895.21	3.14	0	1902	4026	3972	3936	3882	3846	3955	3865	36	1170	500	2660	5	1	7200000	278	11.97	0.65	12	0.46	323.00	5907.00	8780	20230705	-55.98	3425	20230328	12.85	4030	-4.09	20240102	3855	0.26	20240104	8780	-55.98	20230705	2505	54.29	20230104	0.42	N	103230	500	36 억		225936	N	N	0	N	00	N
96	20240104	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-25	5	-0.64	104843445	26878	96.46	3920	3955	3870	5090	2745	3920	3900.72	3.14	0	1937	4026	3972	3936	3882	3846	3955	3865	36	1170	500	2660	5	1	7200000	280	12.06	0.66	12	0.37	323.00	5907.00	8780	20230705	-55.64	3425	20230328	13.72	4030	-3.35	20240102	3870	0.65	20240104	8780	-55.64	20230705	2505	55.49	20230104	0.42	N	103230	500	36 억		225936	N	N	0	N	00	N
97	20240104	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-30	5	-0.77	92529010	23710	85.09	3920	3955	3870	5090	2745	3920	3902.53	3.14	0	1533	4026	3972	3936	3882	3846	3955	3865	36	1170	500	2660	5	1	7200000	280	12.04	0.66	12	0.33	323.00	5907.00	8780	20230705	-55.69	3425	20230328	13.58	4030	-3.47	20240102	3870	0.52	20240104	8780	-55.69	20230705	2505	55.29	20230104	0.42	N	103230	500	36 억		225936	N	N	0	N	00	N
98	20240104	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	-45	5	-1.15	87110340	22317	80.10	3920	3955	3870	5090	2745	3920	3903.32	3.14	0	1553	4026	3972	3936	3882	3846	3955	3865	36	1170	500	2660	5	1	7200000	279	12.00	0.66	12	0.31	323.00	5907.00	8780	20230705	-55.87	3425	20230328	13.14	4030	-3.85	20240102	3870	0.13	20240104	8780	-55.87	20230705	2505	54.69	20230104	0.42	N	103230	500	36 억		225936	N	N	0	N	00	N
99	20240104	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-25	5	-0.64	82666350	21174	75.99	3920	3955	3870	5090	2745	3920	3904.14	3.14	0	1555	4026	3972	3936	3882	3846	3955	3865	36	1170	500	2660	5	1	7200000	280	12.06	0.66	12	0.29	323.00	5907.00	8780	20230705	-55.64	3425	20230328	13.72	4030	-3.35	20240102	3870	0.65	20240104	8780	-55.64	20230705	2505	55.49	20230104	0.42	N	103230	500	36 억		225936	N	N	0	N	00	N
100	20240104	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-20	5	-0.51	56629255	14466	51.92	3920	3955	3900	5090	2745	3920	3914.65	3.14	0	2340	4026	3972	3936	3882	3846	3955	3865	36	1170	500	2660	5	1	7200000	281	12.07	0.66	12	0.20	323.00	5907.00	8780	20230705	-55.58	3425	20230328	13.87	4030	-3.23	20240102	3900	0.00	20240104	8780	-55.58	20230705	2505	55.69	20230104	0.42	N	103230	500	36 억		225936	N	N	0	N	00	N
101	20240104	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	25	2	0.64	27678605	7058	25.33	3920	3945	3905	5090	2745	3920	3921.59	3.14	0	838	4026	3972	3936	3882	3846	3955	3865	36	1170	500	2660	5	1	7200000	284	12.21	0.67	12	0.10	323.00	5907.00	8780	20230705	-55.07	3425	20230328	15.18	4030	-2.11	20240102	3900	1.15	20240103	8780	-55.07	20230705	2505	57.49	20230104	0.42	N	103230	500	36 억		225936	N	N	0	N	00	N
102	20240103	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-95	5	-2.37	108182605	27465	94.00	3975	3990	3900	5210	2815	4015	3937.13	3.16	0	-1606	4061	4037	4006	3982	3951	4022	3967	36	1195	500	2730	5	1	7200000	282	12.14	0.66	12	0.38	323.00	5907.00	8780	20230705	-55.35	3425	20230328	14.45	4030	-2.73	20240102	3900	0.51	20240103	8780	-55.35	20230705	2505	56.49	20230103	0.48	N	103230	500	36 억		227537	N	N	0	N	00	N
103	20240103	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-75	5	-1.87	105802705	26858	91.92	3975	3990	3900	5210	2815	4015	3937.51	3.16	0	-1238	4061	4037	4006	3982	3951	4022	3967	36	1195	500	2730	5	1	7200000	284	12.20	0.67	12	0.37	323.00	5907.00	8780	20230705	-55.13	3425	20230328	15.04	4030	-2.23	20240102	3900	1.03	20240103	8780	-55.13	20230705	2505	57.29	20230103	0.48	N	103230	500	36 억		227537	N	N	0	N	00	N
104	20240103	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-70	5	-1.74	90780020	23025	78.80	3975	3990	3900	5210	2815	4015	3940.62	3.16	0	-641	4061	4037	4006	3982	3951	4022	3967	36	1195	500	2730	5	1	7200000	284	12.21	0.67	12	0.32	323.00	5907.00	8780	20230705	-55.07	3425	20230328	15.18	4030	-2.11	20240102	3900	1.15	20240103	8780	-55.07	20230705	2505	57.49	20230103	0.48	N	103230	500	36 억		227537	N	N	0	N	00	N
105	20240103	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-70	5	-1.74	68545340	17370	59.45	3975	3990	3900	5210	2815	4015	3943.58	3.16	0	-843	4061	4037	4006	3982	3951	4022	3967	36	1195	500	2730	5	1	7200000	284	12.21	0.67	12	0.24	323.00	5907.00	8780	20230705	-55.07	3425	20230328	15.18	4030	-2.11	20240102	3900	1.15	20240103	8780	-55.07	20230705	2505	57.49	20230103	0.48	N	103230	500	36 억		227537	N	N	0	N	00	N
106	20240103	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-75	5	-1.87	56166160	14228	48.70	3975	3990	3900	5210	2815	4015	3944.44	3.16	0	-638	4061	4037	4006	3982	3951	4022	3967	36	1195	500	2730	5	1	7200000	284	12.20	0.67	12	0.20	323.00	5907.00	8780	20230705	-55.13	3425	20230328	15.04	4030	-2.23	20240102	3900	1.03	20240103	8780	-55.13	20230705	2505	57.29	20230103	0.48	N	103230	500	36 억		227537	N	N	0	N	00	N
107	20240103	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-80	5	-1.99	53263840	13491	46.17	3975	3990	3900	5210	2815	4015	3944.80	3.16	0	-193	4061	4037	4006	3982	3951	4022	3967	36	1195	500	2730	5	1	7200000	283	12.18	0.67	12	0.19	323.00	5907.00	8780	20230705	-55.18	3425	20230328	14.89	4030	-2.36	20240102	3900	0.90	20240103	8780	-55.18	20230705	2505	57.09	20230103	0.48	N	103230	500	36 억		227537	N	N	0	N	00	N
108	20240103	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-65	5	-1.62	46916935	11883	40.67	3975	3990	3900	5210	2815	4015	3944.48	3.16	0	-62	4061	4037	4006	3982	3951	4022	3967	36	1195	500	2730	5	1	7200000	284	12.23	0.67	12	0.17	323.00	5907.00	8780	20230705	-55.01	3425	20230328	15.33	4030	-1.99	20240102	3900	1.28	20240103	8780	-55.01	20230705	2505	57.68	20230103	0.48	N	103230	500	36 억		227537	N	N	0	N	00	N
109	20240103	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-100	5	-2.49	19605610	4942	16.91	3975	3990	3900	5210	2815	4015	3960.10	3.16	0	215	4061	4037	4006	3982	3951	4022	3967	36	1195	500	2730	5	1	7200000	282	12.12	0.66	12	0.07	323.00	5907.00	8780	20230705	-55.41	3425	20230328	14.31	4030	-2.85	20240102	3900	0.38	20240103	8780	-55.41	20230705	2505	56.29	20230103	0.48	N	103230	500	36 억		227537	N	N	0	N	00	N
110	20240102	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-15	5	-0.37	116675175	29158	114.03	4030	4030	3975	5230	2825	4030	4001.48	3.13	0	734	4106	4067	4006	3967	3906	4087	3987	36	1200	500	2740	5	1	7200000	289	12.43	0.68	12	0.40	323.00	5907.00	8780	20230705	-54.27	3425	20230328	17.23	4030	-0.37	20240102	3975	1.01	20240102	8780	-54.27	20230705	2505	60.28	20230102	0.50	N	103230	500	36 억		225654	N	N	0	N	00	N
111	20240102	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-10	5	-0.25	107395025	26830	104.92	4030	4030	3975	5230	2825	4030	4002.80	3.13	0	653	4106	4067	4006	3967	3906	4087	3987	36	1200	500	2740	5	1	7200000	289	12.45	0.68	12	0.37	323.00	5907.00	8780	20230705	-54.21	3425	20230328	17.37	4030	-0.25	20240102	3975	1.13	20240102	8780	-54.21	20230705	2505	60.48	20230102	0.50	N	103230	500	36 억		225654	N	N	0	N	00	N
112	20240102	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-30	5	-0.74	98068825	24501	95.82	4030	4030	3975	5230	2825	4030	4002.65	3.13	0	301	4106	4067	4006	3967	3906	4087	3987	36	1200	500	2740	5	1	7200000	288	12.38	0.68	12	0.34	323.00	5907.00	8780	20230705	-54.44	3425	20230328	16.79	4030	-0.74	20240102	3975	0.63	20240102	8780	-54.44	20230705	2505	59.68	20230102	0.50	N	103230	500	36 억		225654	N	N	0	N	00	N
113	20240102	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-25	5	-0.62	83994205	20985	82.07	4030	4030	3975	5230	2825	4030	4002.58	3.13	0	62	4106	4067	4006	3967	3906	4087	3987	36	1200	500	2740	5	1	7200000	288	12.40	0.68	12	0.29	323.00	5907.00	8780	20230705	-54.38	3425	20230328	16.93	4030	-0.62	20240102	3975	0.75	20240102	8780	-54.38	20230705	2505	59.88	20230102	0.50	N	103230	500	36 억		225654	N	N	0	N	00	N
114	20240102	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-20	5	-0.50	67996750	16976	66.39	4030	4030	3980	5230	2825	4030	4005.46	3.13	0	81	4106	4067	4006	3967	3906	4087	3987	36	1200	500	2740	5	1	7200000	289	12.41	0.68	12	0.24	323.00	5907.00	8780	20230705	-54.33	3425	20230328	17.08	4030	-0.50	20240102	3980	0.75	20240102	8780	-54.33	20230705	2505	60.08	20230102	0.50	N	103230	500	36 억		225654	N	N	0	N	00	N
115	20240102	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-25	5	-0.62	55255935	13806	53.99	4030	4030	3980	5230	2825	4030	4002.31	3.13	0	470	4106	4067	4006	3967	3906	4087	3987	36	1200	500	2740	5	1	7200000	288	12.40	0.68	12	0.19	323.00	5907.00	8780	20230705	-54.38	3425	20230328	16.93	4030	-0.62	20240102	3980	0.63	20240102	8780	-54.38	20230705	2505	59.88	20230102	0.50	N	103230	500	36 억		225654	N	N	0	N	00	N
116	20240102	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-20	5	-0.50	16701675	4150	16.23	4030	4030	3990	5230	2825	4030	4024.50	3.13	0	-1085	4106	4067	4006	3967	3906	4087	3987	36	1200	500	2740	5	1	7200000	289	12.41	0.68	12	0.06	323.00	5907.00	8780	20230705	-54.33	3425	20230328	17.08	4030	-0.50	20240102	3990	0.50	20240102	8780	-54.33	20230705	2505	60.08	20230102	0.50	N	103230	500	36 억		225654	N	N	0	N	00	N
117	20240102	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	0	3	0.00	0	0	0.00	0	0	0	5230	2825	4030	0.00	3.13	0	0	4106	4067	4006	3967	3906	4087	3987	36	1200	500	2740	5	1	7200000	290	12.48	0.68	12	0.00	323.00	5907.00	8780	20230705	-54.10	3425	20230328	17.66	0	0.00	0	0	0.00	0	8780	-54.10	20230705	2505	60.88	20230102	0.50	N	103230	500	36 억		225654	N	N	0	N	00	N