KissMeData/256150/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	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-10	5	-0.13	62356960	8319	9.70	7660	7660	7420	9760	5260	7510	7495.73	0.74	0	-527	8030	7770	7560	7300	7090	7900	7430	42	2250	500	5250	10	1	8395000	630	12.44	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	7820	-4.09	20240122	7250	3.45	20240118	9860	-23.94	20230608	6860	9.33	20231024	1.26	N	256150	500	41 억		61887	N	N	0	N	00	N
3	20240123	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	0	3	0.00	56211540	7500	8.74	7660	7660	7420	9760	5260	7510	7494.87	0.74	0	-569	8030	7770	7560	7300	7090	7900	7430	42	2250	500	5250	10	1	8395000	630	12.45	1.10	12	0.09	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	7820	-3.96	20240122	7250	3.59	20240118	9860	-23.83	20230608	6860	9.48	20231024	1.26	N	256150	500	41 억		61887	N	N	0	N	00	N
4	20240123	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	10	2	0.13	51996760	6939	8.09	7660	7660	7420	9760	5260	7510	7493.41	0.74	0	-536	8030	7770	7560	7300	7090	7900	7430	42	2250	500	5250	10	1	8395000	631	12.47	1.10	12	0.08	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	7820	-3.84	20240122	7250	3.72	20240118	9860	-23.73	20230608	6860	9.62	20231024	1.26	N	256150	500	41 억		61887	N	N	0	N	00	N
5	20240123	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-60	5	-0.80	23259570	3077	3.59	7660	7660	7450	9760	5260	7510	7559.17	0.74	0	-488	8030	7770	7560	7300	7090	7900	7430	42	2250	500	5250	10	1	8395000	625	12.35	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	7820	-4.73	20240122	7250	2.76	20240118	9860	-24.44	20230608	6860	8.60	20231024	1.26	N	256150	500	41 억		61887	N	N	0	N	00	N
6	20240119	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	10	2	0.13	54477760	7395	134.65	7420	7430	7300	9630	5190	7410	7366.84	0.86	0	-799	7516	7462	7356	7302	7196	7490	7330	42	2220	500	5180	10	1	8395000	623	12.31	1.08	12	0.09	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7580	-2.11	20240112	7250	2.34	20240118	9860	-24.75	20230608	6860	8.16	20231024	1.26	N	256150	500	41 억		71839	N	N	0	N	00	N
7	20240119	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	20	2	0.27	47317500	6429	117.06	7420	7430	7300	9630	5190	7410	7360.01	0.86	0	-378	7516	7462	7356	7302	7196	7490	7330	42	2220	500	5180	10	1	8395000	624	12.32	1.09	12	0.08	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	7580	-1.98	20240112	7250	2.48	20240118	9860	-24.65	20230608	6860	8.31	20231024	1.26	N	256150	500	41 억		71839	N	N	0	N	00	N
8	20240119	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-60	5	-0.81	28605440	3879	70.63	7420	7430	7330	9630	5190	7410	7374.44	0.86	0	-117	7516	7462	7356	7302	7196	7490	7330	42	2220	500	5180	10	1	8395000	617	12.19	1.07	12	0.05	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	7580	-3.03	20240112	7250	1.38	20240118	9860	-25.46	20230608	6860	7.14	20231024	1.26	N	256150	500	41 억		71839	N	N	0	N	00	N
9	20240119	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-40	5	-0.54	20001340	2707	49.29	7420	7430	7330	9630	5190	7410	7388.75	0.86	0	-101	7516	7462	7356	7302	7196	7490	7330	42	2220	500	5180	10	1	8395000	619	12.22	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	7580	-2.77	20240112	7250	1.66	20240118	9860	-25.25	20230608	6860	7.43	20231024	1.26	N	256150	500	41 억		71839	N	N	0	N	00	N
10	20240119	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-50	5	-0.67	18610740	2518	45.85	7420	7430	7330	9630	5190	7410	7391.08	0.86	0	-101	7516	7462	7356	7302	7196	7490	7330	42	2220	500	5180	10	1	8395000	618	12.21	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.35	6860	20231024	7.29	7580	-2.90	20240112	7250	1.52	20240118	9860	-25.35	20230608	6860	7.29	20231024	1.26	N	256150	500	41 억		71839	N	N	0	N	00	N
11	20240119	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-40	5	-0.54	17675360	2391	43.54	7420	7430	7330	9630	5190	7410	7392.46	0.86	0	-101	7516	7462	7356	7302	7196	7490	7330	42	2220	500	5180	10	1	8395000	619	12.22	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	7580	-2.77	20240112	7250	1.66	20240118	9860	-25.25	20230608	6860	7.43	20231024	1.26	N	256150	500	41 억		71839	N	N	0	N	00	N
12	20240119	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	10	2	0.13	9864100	1331	24.24	7420	7430	7360	9630	5190	7410	7411.04	0.86	0	-156	7516	7462	7356	7302	7196	7490	7330	42	2220	500	5180	10	1	8395000	623	12.31	1.08	12	0.02	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7580	-2.11	20240112	7250	2.34	20240118	9860	-24.75	20230608	6860	8.16	20231024	1.26	N	256150	500	41 억		71839	N	N	0	N	00	N
13	20240119	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-40	5	-0.54	1569000	212	3.86	7420	7420	7360	9630	5190	7410	7400.94	0.86	0	-49	7516	7462	7356	7302	7196	7490	7330	42	2220	500	5180	10	1	8395000	619	12.22	1.08	12	0.00	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	7580	-2.77	20240112	7250	1.66	20240118	9860	-25.25	20230608	6860	7.43	20231024	1.26	N	256150	500	41 억		71839	N	N	0	N	00	N
14	20240118	161030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	110	2	1.51	40194640	5490	31.81	7330	7410	7250	9490	5110	7300	7321.43	0.85	0	200	7513	7406	7343	7236	7173	7375	7205	42	2190	500	5110	10	1	8395000	622	12.29	1.08	12	0.07	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7580	-2.24	20240112	7250	2.21	20240118	9860	-24.85	20230608	6860	8.02	20231024	1.27	N	256150	500	41 억		71592	N	N	0	N	00	N
15	20240118	151031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7340	40	2	0.55	38632430	5279	30.59	7330	7400	7250	9490	5110	7300	7318.13	0.85	0	201	7513	7406	7343	7236	7173	7375	7205	42	2190	500	5110	10	1	8395000	616	12.17	1.07	12	0.06	603.00	6845.00	9860	20230608	-25.56	6860	20231024	7.00	7580	-3.17	20240112	7250	1.24	20240118	9860	-25.56	20230608	6860	7.00	20231024	1.27	N	256150	500	41 억		71592	N	N	0	N	00	N
16	20240118	141032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7320	20	2	0.27	31191260	4264	24.71	7330	7390	7250	9490	5110	7300	7315.02	0.85	0	124	7513	7406	7343	7236	7173	7375	7205	42	2190	500	5110	10	1	8395000	615	12.14	1.07	12	0.05	603.00	6845.00	9860	20230608	-25.76	6860	20231024	6.71	7580	-3.43	20240112	7250	0.97	20240118	9860	-25.76	20230608	6860	6.71	20231024	1.27	N	256150	500	41 억		71592	N	N	0	N	00	N
17	20240118	131029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	10	2	0.14	25292900	3457	20.03	7330	7390	7250	9490	5110	7300	7316.43	0.85	0	128	7513	7406	7343	7236	7173	7375	7205	42	2190	500	5110	10	1	8395000	614	12.12	1.07	12	0.04	603.00	6845.00	9860	20230608	-25.86	6860	20231024	6.56	7580	-3.56	20240112	7250	0.83	20240118	9860	-25.86	20230608	6860	6.56	20231024	1.27	N	256150	500	41 억		71592	N	N	0	N	00	N
18	20240118	121033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	90	2	1.23	17098720	2338	13.55	7330	7390	7250	9490	5110	7300	7313.40	0.85	0	78	7513	7406	7343	7236	7173	7375	7205	42	2190	500	5110	10	1	8395000	620	12.26	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	7580	-2.51	20240112	7250	1.93	20240118	9860	-25.05	20230608	6860	7.73	20231024	1.27	N	256150	500	41 억		71592	N	N	0	N	00	N
19	20240118	111032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7370	70	2	0.96	14283080	1956	11.33	7330	7370	7250	9490	5110	7300	7302.19	0.85	0	50	7513	7406	7343	7236	7173	7375	7205	42	2190	500	5110	10	1	8395000	619	12.22	1.08	12	0.02	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	7580	-2.77	20240112	7250	1.66	20240118	9860	-25.25	20230608	6860	7.43	20231024	1.27	N	256150	500	41 억		71592	N	N	0	N	00	N
20	20240118	101028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7370	70	2	0.96	13019430	1784	10.34	7330	7370	7250	9490	5110	7300	7297.89	0.85	0	47	7513	7406	7343	7236	7173	7375	7205	42	2190	500	5110	10	1	8395000	619	12.22	1.08	12	0.02	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	7580	-2.77	20240112	7250	1.66	20240118	9860	-25.25	20230608	6860	7.43	20231024	1.27	N	256150	500	41 억		71592	N	N	0	N	00	N
21	20240118	091029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7270	-30	5	-0.41	3487560	480	2.78	7330	7330	7250	9490	5110	7300	7265.75	0.85	0	12	7513	7406	7343	7236	7173	7375	7205	42	2190	500	5110	10	1	8395000	610	12.06	1.06	12	0.01	603.00	6845.00	9860	20230608	-26.27	6860	20231024	5.98	7580	-4.09	20240112	7250	0.28	20240118	9860	-26.27	20230608	6860	5.98	20231024	1.27	N	256150	500	41 억		71592	N	N	0	N	00	N
22	20240117	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	-190	5	-2.54	125614040	17154	380.61	7450	7450	7280	9730	5250	7490	7322.73	0.90	0	-4033	7556	7522	7456	7422	7356	7540	7440	42	2240	500	5240	10	1	8395000	613	12.11	1.07	12	0.20	603.00	6845.00	9860	20230608	-25.96	6860	20231024	6.41	7580	-3.69	20240112	7280	0.27	20240117	9860	-25.96	20230608	6860	6.41	20231024	1.27	N	256150	500	41 억		75638	N	N	0	N	00	N
23	20240117	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	-170	5	-2.27	122116450	16675	369.98	7450	7450	7280	9730	5250	7490	7323.33	0.90	0	-3954	7556	7522	7456	7422	7356	7540	7440	42	2240	500	5240	10	1	8395000	615	12.14	1.07	12	0.20	603.00	6845.00	9860	20230608	-25.76	6860	20231024	6.71	7580	-3.43	20240112	7280	0.55	20240117	9860	-25.76	20230608	6860	6.71	20231024	1.27	N	256150	500	41 억		75638	N	N	0	N	00	N
24	20240117	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	-170	5	-2.27	67629890	9205	204.24	7450	7450	7310	9730	5250	7490	7347.08	0.90	0	-3620	7556	7522	7456	7422	7356	7540	7440	42	2240	500	5240	10	1	8395000	615	12.14	1.07	12	0.11	603.00	6845.00	9860	20230608	-25.76	6860	20231024	6.71	7580	-3.43	20240112	7280	0.55	20240103	9860	-25.76	20230608	6860	6.71	20231024	1.27	N	256150	500	41 억		75638	N	N	0	N	00	N
25	20240117	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	-160	5	-2.14	47142640	6411	142.25	7450	7450	7320	9730	5250	7490	7353.40	0.90	0	-2589	7556	7522	7456	7422	7356	7540	7440	42	2240	500	5240	10	1	8395000	615	12.16	1.07	12	0.08	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	7580	-3.30	20240112	7280	0.69	20240103	9860	-25.66	20230608	6860	6.85	20231024	1.27	N	256150	500	41 억		75638	N	N	0	N	00	N
26	20240117	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	-160	5	-2.14	41311180	5615	124.58	7450	7450	7320	9730	5250	7490	7357.29	0.90	0	-2294	7556	7522	7456	7422	7356	7540	7440	42	2240	500	5240	10	1	8395000	615	12.16	1.07	12	0.07	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	7580	-3.30	20240112	7280	0.69	20240103	9860	-25.66	20230608	6860	6.85	20231024	1.27	N	256150	500	41 억		75638	N	N	0	N	00	N
27	20240117	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-150	5	-2.00	34028420	4622	102.55	7450	7450	7320	9730	5250	7490	7362.27	0.90	0	-1644	7556	7522	7456	7422	7356	7540	7440	42	2240	500	5240	10	1	8395000	616	12.17	1.07	12	0.06	603.00	6845.00	9860	20230608	-25.56	6860	20231024	7.00	7580	-3.17	20240112	7280	0.82	20240103	9860	-25.56	20230608	6860	7.00	20231024	1.27	N	256150	500	41 억		75638	N	N	0	N	00	N
28	20240117	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-130	5	-1.74	27174590	3686	81.78	7450	7450	7330	9730	5250	7490	7372.38	0.90	0	-1644	7556	7522	7456	7422	7356	7540	7440	42	2240	500	5240	10	1	8395000	618	12.21	1.08	12	0.04	603.00	6845.00	9860	20230608	-25.35	6860	20231024	7.29	7580	-2.90	20240112	7280	1.10	20240103	9860	-25.35	20230608	6860	7.29	20231024	1.27	N	256150	500	41 억		75638	N	N	0	N	00	N
29	20240117	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-60	5	-0.80	1288510	173	3.84	7450	7450	7420	9730	5250	7490	7448.03	0.90	0	-80	7556	7522	7456	7422	7356	7540	7440	42	2240	500	5240	10	1	8395000	624	12.32	1.09	12	0.00	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	7580	-1.98	20240112	7280	2.06	20240103	9860	-24.65	20230608	6860	8.31	20231024	1.27	N	256150	500	41 억		75638	N	N	0	N	00	N
30	20240116	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	80	2	1.08	33337390	4497	40.99	7460	7490	7390	9630	5190	7410	7413.25	0.91	0	-409	7610	7510	7460	7360	7310	7485	7335	42	2220	500	5180	10	1	8395000	629	12.42	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	7580	-1.19	20240112	7280	2.88	20240103	9860	-24.04	20230608	6860	9.18	20231024	1.28	N	256150	500	41 억		76082	N	N	0	N	00	N
31	20240116	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	0	3	0.00	32041780	4324	39.42	7460	7460	7390	9630	5190	7410	7410.22	0.91	0	-382	7610	7510	7460	7360	7310	7485	7335	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.05	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7580	-2.24	20240112	7280	1.79	20240103	9860	-24.85	20230608	6860	8.02	20231024	1.28	N	256150	500	41 억		76082	N	N	0	N	00	N
32	20240116	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	10	2	0.13	27872070	3761	34.28	7460	7460	7390	9630	5190	7410	7410.81	0.91	0	-440	7610	7510	7460	7360	7310	7485	7335	42	2220	500	5180	10	1	8395000	623	12.31	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7580	-2.11	20240112	7280	1.92	20240103	9860	-24.75	20230608	6860	8.16	20231024	1.28	N	256150	500	41 억		76082	N	N	0	N	00	N
33	20240116	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	10	2	0.13	23709280	3200	29.17	7460	7460	7390	9630	5190	7410	7409.15	0.91	0	-472	7610	7510	7460	7360	7310	7485	7335	42	2220	500	5180	10	1	8395000	623	12.31	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7580	-2.11	20240112	7280	1.92	20240103	9860	-24.75	20230608	6860	8.16	20231024	1.28	N	256150	500	41 억		76082	N	N	0	N	00	N
34	20240116	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	10	2	0.13	21986420	2968	27.06	7460	7460	7390	9630	5190	7410	7407.82	0.91	0	-481	7610	7510	7460	7360	7310	7485	7335	42	2220	500	5180	10	1	8395000	623	12.31	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7580	-2.11	20240112	7280	1.92	20240103	9860	-24.75	20230608	6860	8.16	20231024	1.28	N	256150	500	41 억		76082	N	N	0	N	00	N
35	20240116	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	10	2	0.13	13601650	1835	16.73	7460	7460	7390	9630	5190	7410	7412.34	0.91	0	-491	7610	7510	7460	7360	7310	7485	7335	42	2220	500	5180	10	1	8395000	623	12.31	1.08	12	0.02	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7580	-2.11	20240112	7280	1.92	20240103	9860	-24.75	20230608	6860	8.16	20231024	1.28	N	256150	500	41 억		76082	N	N	0	N	00	N
36	20240116	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-20	5	-0.27	6970640	940	8.57	7460	7460	7390	9630	5190	7410	7415.57	0.91	0	-365	7610	7510	7460	7360	7310	7485	7335	42	2220	500	5180	10	1	8395000	620	12.26	1.08	12	0.01	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	7580	-2.51	20240112	7280	1.51	20240103	9860	-25.05	20230608	6860	7.73	20231024	1.28	N	256150	500	41 억		76082	N	N	0	N	00	N
37	20240116	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	40	2	0.54	1175020	158	1.44	7460	7460	7410	9630	5190	7410	7436.84	0.91	0	-14	7610	7510	7460	7360	7310	7485	7335	42	2220	500	5180	10	1	8395000	625	12.35	1.09	12	0.00	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	7580	-1.72	20240112	7280	2.34	20240103	9860	-24.44	20230608	6860	8.60	20231024	1.28	N	256150	500	41 억		76082	N	N	0	N	00	N
38	20240115	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	-150	5	-1.98	81818810	10960	85.13	7520	7560	7410	9820	5300	7560	7465.27	0.92	0	-1133	7653	7606	7533	7486	7413	7630	7510	42	2260	500	5290	10	1	8395000	622	12.29	1.08	12	0.13	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7580	-2.24	20240112	7280	1.79	20240103	9860	-24.85	20230608	6860	8.02	20231024	1.26	N	256150	500	41 억		77188	N	N	0	N	00	N
39	20240115	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	-120	5	-1.59	77417900	10367	80.53	7520	7560	7420	9820	5300	7560	7467.72	0.92	0	-1108	7653	7606	7533	7486	7413	7630	7510	42	2260	500	5290	10	1	8395000	625	12.34	1.09	12	0.12	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	7580	-1.85	20240112	7280	2.20	20240103	9860	-24.54	20230608	6860	8.45	20231024	1.26	N	256150	500	41 억		77188	N	N	0	N	00	N
40	20240115	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-90	5	-1.19	63988500	8562	66.51	7520	7560	7430	9820	5300	7560	7473.55	0.92	0	-856	7653	7606	7533	7486	7413	7630	7510	42	2260	500	5290	10	1	8395000	627	12.39	1.09	12	0.10	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	7580	-1.45	20240112	7280	2.61	20240103	9860	-24.24	20230608	6860	8.89	20231024	1.26	N	256150	500	41 억		77188	N	N	0	N	00	N
41	20240115	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-100	5	-1.32	52041470	6957	54.04	7520	7560	7440	9820	5300	7560	7480.45	0.92	0	-820	7653	7606	7533	7486	7413	7630	7510	42	2260	500	5290	10	1	8395000	626	12.37	1.09	12	0.08	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	7580	-1.58	20240112	7280	2.47	20240103	9860	-24.34	20230608	6860	8.75	20231024	1.26	N	256150	500	41 억		77188	N	N	0	N	00	N
42	20240115	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	-80	5	-1.06	48814520	6525	50.68	7520	7560	7440	9820	5300	7560	7481.15	0.92	0	-821	7653	7606	7533	7486	7413	7630	7510	42	2260	500	5290	10	1	8395000	628	12.40	1.09	12	0.08	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	7580	-1.32	20240112	7280	2.75	20240103	9860	-24.14	20230608	6860	9.04	20231024	1.26	N	256150	500	41 억		77188	N	N	0	N	00	N
43	20240115	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-100	5	-1.32	45027890	6018	46.75	7520	7560	7440	9820	5300	7560	7482.20	0.92	0	-885	7653	7606	7533	7486	7413	7630	7510	42	2260	500	5290	10	1	8395000	626	12.37	1.09	12	0.07	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	7580	-1.58	20240112	7280	2.47	20240103	9860	-24.34	20230608	6860	8.75	20231024	1.26	N	256150	500	41 억		77188	N	N	0	N	00	N
44	20240115	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-70	5	-0.93	33633400	4491	34.88	7520	7560	7450	9820	5300	7560	7489.07	0.92	0	-468	7653	7606	7533	7486	7413	7630	7510	42	2260	500	5290	10	1	8395000	629	12.42	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	7580	-1.19	20240112	7280	2.88	20240103	9860	-24.04	20230608	6860	9.18	20231024	1.26	N	256150	500	41 억		77188	N	N	0	N	00	N
45	20240115	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-60	5	-0.79	4684340	623	4.84	7520	7560	7500	9820	5300	7560	7519.00	0.92	0	-466	7653	7606	7533	7486	7413	7630	7510	42	2260	500	5290	10	1	8395000	630	12.44	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	7580	-1.06	20240112	7280	3.02	20240103	9860	-23.94	20230608	6860	9.33	20231024	1.26	N	256150	500	41 억		77188	N	N	0	N	00	N
46	20240112	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	60	2	0.80	95223150	12660	115.23	7530	7580	7460	9750	5250	7500	7521.48	0.92	0	-314	7553	7526	7473	7446	7393	7540	7460	42	2250	500	5250	10	1	8395000	635	12.54	1.10	12	0.15	603.00	6845.00	9860	20230608	-23.33	6860	20231024	10.20	7580	-0.26	20240112	7280	3.85	20240103	9860	-23.33	20230608	6860	10.20	20231024	1.25	N	256150	500	41 억		77432	N	N	0	N	00	N
47	20240112	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	91428420	12158	110.66	7530	7580	7460	9750	5250	7500	7520.02	0.92	0	-314	7553	7526	7473	7446	7393	7540	7460	42	2250	500	5250	10	1	8395000	630	12.44	1.10	12	0.14	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	7580	-1.06	20240112	7280	3.02	20240103	9860	-23.94	20230608	6860	9.33	20231024	1.25	N	256150	500	41 억		77432	N	N	0	N	00	N
48	20240112	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	10	2	0.13	72384660	9627	87.62	7530	7580	7460	9750	5250	7500	7518.92	0.92	0	-469	7553	7526	7473	7446	7393	7540	7460	42	2250	500	5250	10	1	8395000	630	12.45	1.10	12	0.11	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	7580	-0.92	20240112	7280	3.16	20240103	9860	-23.83	20230608	6860	9.48	20231024	1.25	N	256150	500	41 억		77432	N	N	0	N	00	N
49	20240112	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	10	2	0.13	67187320	8936	81.33	7530	7580	7460	9750	5250	7500	7518.72	0.92	0	-490	7553	7526	7473	7446	7393	7540	7460	42	2250	500	5250	10	1	8395000	630	12.45	1.10	12	0.11	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	7580	-0.92	20240112	7280	3.16	20240103	9860	-23.83	20230608	6860	9.48	20231024	1.25	N	256150	500	41 억		77432	N	N	0	N	00	N
50	20240112	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	20	2	0.27	31171550	4158	37.84	7530	7530	7460	9750	5250	7500	7496.77	0.92	0	-643	7553	7526	7473	7446	7393	7540	7460	42	2250	500	5250	10	1	8395000	631	12.47	1.10	12	0.05	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	7530	0.00	20240102	7280	3.30	20240103	9860	-23.73	20230608	6860	9.62	20231024	1.25	N	256150	500	41 억		77432	N	N	0	N	00	N
51	20240112	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	16620730	2218	20.19	7530	7530	7460	9750	5250	7500	7493.57	0.92	0	-643	7553	7526	7473	7446	7393	7540	7460	42	2250	500	5250	10	1	8395000	630	12.44	1.10	12	0.03	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	7530	0.00	20240102	7280	3.02	20240103	9860	-23.94	20230608	6860	9.33	20231024	1.25	N	256150	500	41 억		77432	N	N	0	N	00	N
52	20240112	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	13351720	1782	16.22	7530	7530	7460	9750	5250	7500	7492.55	0.92	0	-633	7553	7526	7473	7446	7393	7540	7460	42	2250	500	5250	10	1	8395000	630	12.44	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	7530	0.00	20240102	7280	3.02	20240103	9860	-23.94	20230608	6860	9.33	20231024	1.25	N	256150	500	41 억		77432	N	N	0	N	00	N
53	20240112	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	0	3	0.00	1472030	196	1.78	7530	7530	7500	9750	5250	7500	7510.36	0.92	0	-103	7553	7526	7473	7446	7393	7540	7460	42	2250	500	5250	10	1	8395000	630	12.44	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	7530	0.00	20240102	7280	3.02	20240103	9860	-23.94	20230608	6860	9.33	20231024	1.25	N	256150	500	41 억		77432	N	N	0	N	00	N
54	20240111	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	40	2	0.54	81923740	10975	205.72	7420	7500	7420	9690	5230	7460	7464.58	0.91	0	1153	7500	7480	7450	7430	7400	7485	7435	42	2230	500	5220	10	1	8395000	630	12.44	1.10	12	0.13	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	7530	-0.40	20240102	7280	3.02	20240103	9860	-23.94	20230608	6860	9.33	20231024	1.26	N	256150	500	41 억		76086	N	N	0	N	00	N
55	20240111	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	30	2	0.40	75868240	10167	190.57	7420	7500	7420	9690	5230	7460	7462.21	0.91	0	1058	7500	7480	7450	7430	7400	7485	7435	42	2230	500	5220	10	1	8395000	629	12.42	1.09	12	0.12	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	7530	-0.53	20240102	7280	2.88	20240103	9860	-24.04	20230608	6860	9.18	20231024	1.26	N	256150	500	41 억		76086	N	N	0	N	00	N
56	20240111	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-10	5	-0.13	46312690	6206	116.33	7420	7500	7420	9690	5230	7460	7462.57	0.91	0	523	7500	7480	7450	7430	7400	7485	7435	42	2230	500	5220	10	1	8395000	625	12.35	1.09	12	0.07	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	7530	-1.06	20240102	7280	2.34	20240103	9860	-24.44	20230608	6860	8.60	20231024	1.26	N	256150	500	41 억		76086	N	N	0	N	00	N
57	20240111	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	20	2	0.27	28516510	3820	71.60	7420	7500	7420	9690	5230	7460	7465.05	0.91	0	175	7500	7480	7450	7430	7400	7485	7435	42	2230	500	5220	10	1	8395000	628	12.40	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	7530	-0.66	20240102	7280	2.75	20240103	9860	-24.14	20230608	6860	9.04	20231024	1.26	N	256150	500	41 억		76086	N	N	0	N	00	N
58	20240111	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	10	2	0.13	22960660	3077	57.68	7420	7500	7420	9690	5230	7460	7462.03	0.91	0	35	7500	7480	7450	7430	7400	7485	7435	42	2230	500	5220	10	1	8395000	627	12.39	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	7530	-0.80	20240102	7280	2.61	20240103	9860	-24.24	20230608	6860	8.89	20231024	1.26	N	256150	500	41 억		76086	N	N	0	N	00	N
59	20240111	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	40	2	0.54	19167470	2570	48.17	7420	7500	7420	9690	5230	7460	7458.16	0.91	0	-21	7500	7480	7450	7430	7400	7485	7435	42	2230	500	5220	10	1	8395000	630	12.44	1.10	12	0.03	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	7530	-0.40	20240102	7280	3.02	20240103	9860	-23.94	20230608	6860	9.33	20231024	1.26	N	256150	500	41 억		76086	N	N	0	N	00	N
60	20240111	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	0	3	0.00	11807920	1586	29.73	7420	7470	7420	9690	5230	7460	7445.09	0.91	0	-77	7500	7480	7450	7430	7400	7485	7435	42	2230	500	5220	10	1	8395000	626	12.37	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	7530	-0.93	20240102	7280	2.47	20240103	9860	-24.34	20230608	6860	8.75	20231024	1.26	N	256150	500	41 억		76086	N	N	0	N	00	N
61	20240111	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	-40	5	-0.54	3339150	450	8.43	7420	7430	7420	9690	5230	7460	7420.33	0.91	0	-83	7500	7480	7450	7430	7400	7485	7435	42	2230	500	5220	10	1	8395000	623	12.31	1.08	12	0.01	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7530	-1.46	20240102	7280	1.92	20240103	9860	-24.75	20230608	6860	8.16	20231024	1.26	N	256150	500	41 억		76086	N	N	0	N	00	N
62	20240110	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	10	2	0.13	39736890	5335	147.95	7460	7470	7420	9680	5220	7450	7448.34	0.91	0	-946	7576	7512	7446	7382	7316	7545	7415	42	2230	500	5210	10	1	8395000	626	12.37	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	7530	-0.93	20240102	7280	2.47	20240103	9860	-24.34	20230608	6860	8.75	20231024	1.35	N	256150	500	41 억		76689	N	N	0	N	00	N
63	20240110	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-20	5	-0.27	39617530	5319	147.50	7460	7470	7420	9680	5220	7450	7448.30	0.91	0	-946	7576	7512	7446	7382	7316	7545	7415	42	2230	500	5210	10	1	8395000	624	12.32	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	7530	-1.33	20240102	7280	2.06	20240103	9860	-24.65	20230608	6860	8.31	20231024	1.35	N	256150	500	41 억		76689	N	N	0	N	00	N
64	20240110	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	-10	5	-0.13	36612030	4915	136.30	7460	7470	7420	9680	5220	7450	7449.04	0.91	0	-949	7576	7512	7446	7382	7316	7545	7415	42	2230	500	5210	10	1	8395000	625	12.34	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	7530	-1.20	20240102	7280	2.20	20240103	9860	-24.54	20230608	6860	8.45	20231024	1.35	N	256150	500	41 억		76689	N	N	0	N	00	N
65	20240110	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	20	2	0.27	28145120	3778	104.77	7460	7470	7420	9680	5220	7450	7449.74	0.91	0	-990	7576	7512	7446	7382	7316	7545	7415	42	2230	500	5210	10	1	8395000	627	12.39	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	7530	-0.80	20240102	7280	2.61	20240103	9860	-24.24	20230608	6860	8.89	20231024	1.35	N	256150	500	41 억		76689	N	N	0	N	00	N
66	20240110	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	-10	5	-0.13	13101600	1762	48.86	7460	7460	7420	9680	5220	7450	7435.64	0.91	0	-598	7576	7512	7446	7382	7316	7545	7415	42	2230	500	5210	10	1	8395000	625	12.34	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	7530	-1.20	20240102	7280	2.20	20240103	9860	-24.54	20230608	6860	8.45	20231024	1.35	N	256150	500	41 억		76689	N	N	0	N	00	N
67	20240110	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	-30	5	-0.40	8869100	1193	33.08	7460	7460	7420	9680	5220	7450	7434.28	0.91	0	-459	7576	7512	7446	7382	7316	7545	7415	42	2230	500	5210	10	1	8395000	623	12.31	1.08	12	0.01	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7530	-1.46	20240102	7280	1.92	20240103	9860	-24.75	20230608	6860	8.16	20231024	1.35	N	256150	500	41 억		76689	N	N	0	N	00	N
68	20240110	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-20	5	-0.27	6633000	892	24.74	7460	7460	7420	9680	5220	7450	7436.10	0.91	0	-413	7576	7512	7446	7382	7316	7545	7415	42	2230	500	5210	10	1	8395000	624	12.32	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	7530	-1.33	20240102	7280	2.06	20240103	9860	-24.65	20230608	6860	8.31	20231024	1.35	N	256150	500	41 억		76689	N	N	0	N	00	N
69	20240110	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-20	5	-0.27	2555880	343	9.51	7460	7460	7430	9680	5220	7450	7451.55	0.91	0	-222	7576	7512	7446	7382	7316	7545	7415	42	2230	500	5210	10	1	8395000	624	12.32	1.09	12	0.00	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	7530	-1.33	20240102	7280	2.06	20240103	9860	-24.65	20230608	6860	8.31	20231024	1.35	N	256150	500	41 억		76689	N	N	0	N	00	N
70	20240109	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	60	2	0.81	26776150	3604	35.71	7390	7510	7380	9600	5180	7390	7429.56	0.91	0	209	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5170	10	1	8395000	625	12.35	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	7530	-1.06	20240102	7280	2.34	20240103	9860	-24.44	20230608	6860	8.60	20231024	1.37	N	256150	500	41 억		76480	N	N	0	N	00	N
71	20240109	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	10	2	0.14	26560100	3575	35.42	7390	7510	7380	9600	5180	7390	7429.40	0.91	0	205	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5170	10	1	8395000	621	12.27	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	7530	-1.73	20240102	7280	1.65	20240103	9860	-24.95	20230608	6860	7.87	20231024	1.37	N	256150	500	41 억		76480	N	N	0	N	00	N
72	20240109	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	20	2	0.27	21717100	2922	28.95	7390	7510	7380	9600	5180	7390	7432.27	0.91	0	37	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5170	10	1	8395000	622	12.29	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7530	-1.59	20240102	7280	1.79	20240103	9860	-24.85	20230608	6860	8.02	20231024	1.37	N	256150	500	41 억		76480	N	N	0	N	00	N
73	20240109	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	30	2	0.41	18647930	2508	24.85	7390	7510	7380	9600	5180	7390	7435.38	0.91	0	-236	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5170	10	1	8395000	623	12.31	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7530	-1.46	20240102	7280	1.92	20240103	9860	-24.75	20230608	6860	8.16	20231024	1.37	N	256150	500	41 억		76480	N	N	0	N	00	N
74	20240109	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	60	2	0.81	14733120	1981	19.63	7390	7510	7380	9600	5180	7390	7437.21	0.91	0	-284	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5170	10	1	8395000	625	12.35	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	7530	-1.06	20240102	7280	2.34	20240103	9860	-24.44	20230608	6860	8.60	20231024	1.37	N	256150	500	41 억		76480	N	N	0	N	00	N
75	20240109	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	60	2	0.81	11679990	1571	15.57	7390	7510	7380	9600	5180	7390	7434.75	0.91	0	-286	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5170	10	1	8395000	625	12.35	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	7530	-1.06	20240102	7280	2.34	20240103	9860	-24.44	20230608	6860	8.60	20231024	1.37	N	256150	500	41 억		76480	N	N	0	N	00	N
76	20240109	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	50	2	0.68	10206820	1373	13.60	7390	7510	7380	9600	5180	7390	7433.95	0.91	0	-285	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5170	10	1	8395000	625	12.34	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	7530	-1.20	20240102	7280	2.20	20240103	9860	-24.54	20230608	6860	8.45	20231024	1.37	N	256150	500	41 억		76480	N	N	0	N	00	N
77	20240109	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	0	3	0.00	509920	69	0.68	7390	7400	7390	9600	5180	7390	7390.14	0.91	0	-1	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5170	10	1	8395000	620	12.26	1.08	12	0.00	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	7530	-1.86	20240102	7280	1.51	20240103	9860	-25.05	20230608	6860	7.73	20231024	1.37	N	256150	500	41 억		76480	N	N	0	N	00	N
78	20240108	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-30	5	-0.40	74575010	10083	70.23	7420	7460	7340	9640	5200	7420	7396.24	0.90	0	653	7540	7480	7390	7330	7240	7510	7360	42	2220	500	5190	10	1	8395000	620	12.26	1.08	12	0.12	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	7530	-1.86	20240102	7280	1.51	20240103	9860	-25.05	20230608	6860	7.73	20231024	1.37	N	256150	500	41 억		75827	N	N	0	N	00	N
79	20240108	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-70	5	-0.94	72192060	9760	67.98	7420	7460	7340	9640	5200	7420	7396.73	0.90	0	637	7540	7480	7390	7330	7240	7510	7360	42	2220	500	5190	10	1	8395000	617	12.19	1.07	12	0.12	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	7530	-2.39	20240102	7280	0.96	20240103	9860	-25.46	20230608	6860	7.14	20231024	1.37	N	256150	500	41 억		75827	N	N	0	N	00	N
80	20240108	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	-10	5	-0.13	51793880	6991	48.69	7420	7460	7380	9640	5200	7420	7408.65	0.90	0	266	7540	7480	7390	7330	7240	7510	7360	42	2220	500	5190	10	1	8395000	622	12.29	1.08	12	0.08	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7530	-1.59	20240102	7280	1.79	20240103	9860	-24.85	20230608	6860	8.02	20231024	1.37	N	256150	500	41 억		75827	N	N	0	N	00	N
81	20240108	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-40	5	-0.54	45751220	6173	43.00	7420	7460	7380	9640	5200	7420	7411.50	0.90	0	308	7540	7480	7390	7330	7240	7510	7360	42	2220	500	5190	10	1	8395000	620	12.24	1.08	12	0.07	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	7530	-1.99	20240102	7280	1.37	20240103	9860	-25.15	20230608	6860	7.58	20231024	1.37	N	256150	500	41 억		75827	N	N	0	N	00	N
82	20240108	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	10	2	0.13	31108070	4192	29.20	7420	7460	7380	9640	5200	7420	7420.82	0.90	0	246	7540	7480	7390	7330	7240	7510	7360	42	2220	500	5190	10	1	8395000	624	12.32	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	7530	-1.33	20240102	7280	2.06	20240103	9860	-24.65	20230608	6860	8.31	20231024	1.37	N	256150	500	41 억		75827	N	N	0	N	00	N
83	20240108	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	0	3	0.00	26460570	3567	24.85	7420	7460	7380	9640	5200	7420	7418.16	0.90	0	247	7540	7480	7390	7330	7240	7510	7360	42	2220	500	5190	10	1	8395000	623	12.31	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7530	-1.46	20240102	7280	1.92	20240103	9860	-24.75	20230608	6860	8.16	20231024	1.37	N	256150	500	41 억		75827	N	N	0	N	00	N
84	20240108	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	20	2	0.27	10880470	1465	10.20	7420	7460	7410	9640	5200	7420	7426.94	0.90	0	47	7540	7480	7390	7330	7240	7510	7360	42	2220	500	5190	10	1	8395000	625	12.34	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	7530	-1.20	20240102	7280	2.20	20240103	9860	-24.54	20230608	6860	8.45	20231024	1.37	N	256150	500	41 억		75827	N	N	0	N	00	N
85	20240108	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	40	2	0.54	2441750	329	2.29	7420	7460	7410	9640	5200	7420	7421.73	0.90	0	0	7540	7480	7390	7330	7240	7510	7360	42	2220	500	5190	10	1	8395000	626	12.37	1.09	12	0.00	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	7530	-0.93	20240102	7280	2.47	20240103	9860	-24.34	20230608	6860	8.75	20231024	1.37	N	256150	500	41 억		75827	N	N	0	N	00	N
86	20240105	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	40	2	0.54	106008580	14357	338.93	7310	7450	7300	9590	5170	7380	7383.73	0.89	0	-98	7446	7412	7366	7332	7286	7390	7310	42	2210	500	5160	10	1	8395000	623	12.31	1.08	12	0.17	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7530	-1.46	20240102	7280	1.92	20240103	9860	-24.75	20230608	6860	8.16	20231024	1.42	N	256150	500	41 억		75087	N	N	0	N	00	N
87	20240105	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	60	2	0.81	82922970	11252	265.63	7310	7440	7300	9590	5170	7380	7369.62	0.89	0	-48	7446	7412	7366	7332	7286	7390	7310	42	2210	500	5160	10	1	8395000	625	12.34	1.09	12	0.13	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	7530	-1.20	20240102	7280	2.20	20240103	9860	-24.54	20230608	6860	8.45	20231024	1.42	N	256150	500	41 억		75087	N	N	0	N	00	N
88	20240105	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	30	2	0.41	58644030	7980	188.39	7310	7420	7300	9590	5170	7380	7348.88	0.89	0	161	7446	7412	7366	7332	7286	7390	7310	42	2210	500	5160	10	1	8395000	622	12.29	1.08	12	0.10	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7530	-1.59	20240102	7280	1.79	20240103	9860	-24.85	20230608	6860	8.02	20231024	1.42	N	256150	500	41 억		75087	N	N	0	N	00	N
89	20240105	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-20	5	-0.27	46976510	6400	151.09	7310	7420	7300	9590	5170	7380	7340.08	0.89	0	14	7446	7412	7366	7332	7286	7390	7310	42	2210	500	5160	10	1	8395000	618	12.21	1.08	12	0.08	603.00	6845.00	9860	20230608	-25.35	6860	20231024	7.29	7530	-2.26	20240102	7280	1.10	20240103	9860	-25.35	20230608	6860	7.29	20231024	1.42	N	256150	500	41 억		75087	N	N	0	N	00	N
90	20240105	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-30	5	-0.41	32623550	4451	105.08	7310	7370	7300	9590	5170	7380	7329.49	0.89	0	59	7446	7412	7366	7332	7286	7390	7310	42	2210	500	5160	10	1	8395000	617	12.19	1.07	12	0.05	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	7530	-2.39	20240102	7280	0.96	20240103	9860	-25.46	20230608	6860	7.14	20231024	1.42	N	256150	500	41 억		75087	N	N	0	N	00	N
91	20240105	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	-50	5	-0.68	31455460	4292	101.32	7310	7370	7300	9590	5170	7380	7328.86	0.89	0	59	7446	7412	7366	7332	7286	7390	7310	42	2210	500	5160	10	1	8395000	615	12.16	1.07	12	0.05	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	7530	-2.66	20240102	7280	0.69	20240103	9860	-25.66	20230608	6860	6.85	20231024	1.42	N	256150	500	41 억		75087	N	N	0	N	00	N
92	20240105	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-20	5	-0.27	20437060	2794	65.96	7310	7360	7300	9590	5170	7380	7314.62	0.89	0	60	7446	7412	7366	7332	7286	7390	7310	42	2210	500	5160	10	1	8395000	618	12.21	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.35	6860	20231024	7.29	7530	-2.26	20240102	7280	1.10	20240103	9860	-25.35	20230608	6860	7.29	20231024	1.42	N	256150	500	41 억		75087	N	N	0	N	00	N
93	20240105	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	-50	5	-0.68	18277110	2500	59.02	7310	7360	7300	9590	5170	7380	7310.84	0.89	0	23	7446	7412	7366	7332	7286	7390	7310	42	2210	500	5160	10	1	8395000	615	12.16	1.07	12	0.03	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	7530	-2.66	20240102	7280	0.69	20240103	9860	-25.66	20230608	6860	6.85	20231024	1.42	N	256150	500	41 억		75087	N	N	0	N	00	N
94	20240104	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-60	5	-0.81	31032440	4221	16.49	7400	7400	7320	9670	5210	7440	7351.87	0.90	0	-822	7640	7540	7410	7310	7180	7475	7245	42	2230	500	5200	10	1	8395000	620	12.24	1.08	12	0.05	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	7530	-1.99	20240102	7280	1.37	20240103	9860	-25.15	20230608	6860	7.58	20231024	1.42	N	256150	500	41 억		75618	N	N	0	N	00	N
95	20240104	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-50	5	-0.67	28833200	3923	15.33	7400	7400	7320	9670	5210	7440	7349.78	0.90	0	-861	7640	7540	7410	7310	7180	7475	7245	42	2230	500	5200	10	1	8395000	620	12.26	1.08	12	0.05	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	7530	-1.86	20240102	7280	1.51	20240103	9860	-25.05	20230608	6860	7.73	20231024	1.42	N	256150	500	41 억		75618	N	N	0	N	00	N
96	20240104	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-60	5	-0.81	25978520	3536	13.81	7400	7400	7320	9670	5210	7440	7346.87	0.90	0	-620	7640	7540	7410	7310	7180	7475	7245	42	2230	500	5200	10	1	8395000	620	12.24	1.08	12	0.04	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	7530	-1.99	20240102	7280	1.37	20240103	9860	-25.15	20230608	6860	7.58	20231024	1.42	N	256150	500	41 억		75618	N	N	0	N	00	N
97	20240104	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-90	5	-1.21	22603380	3078	12.03	7400	7400	7320	9670	5210	7440	7343.53	0.90	0	-473	7640	7540	7410	7310	7180	7475	7245	42	2230	500	5200	10	1	8395000	617	12.19	1.07	12	0.04	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	7530	-2.39	20240102	7280	0.96	20240103	9860	-25.46	20230608	6860	7.14	20231024	1.42	N	256150	500	41 억		75618	N	N	0	N	00	N
98	20240104	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-90	5	-1.21	14342480	1954	7.63	7400	7400	7320	9670	5210	7440	7340.06	0.90	0	-464	7640	7540	7410	7310	7180	7475	7245	42	2230	500	5200	10	1	8395000	617	12.19	1.07	12	0.02	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	7530	-2.39	20240102	7280	0.96	20240103	9860	-25.46	20230608	6860	7.14	20231024	1.42	N	256150	500	41 억		75618	N	N	0	N	00	N
99	20240104	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-100	5	-1.34	13689380	1865	7.29	7400	7400	7320	9670	5210	7440	7340.15	0.90	0	-459	7640	7540	7410	7310	7180	7475	7245	42	2230	500	5200	10	1	8395000	616	12.17	1.07	12	0.02	603.00	6845.00	9860	20230608	-25.56	6860	20231024	7.00	7530	-2.52	20240102	7280	0.82	20240103	9860	-25.56	20230608	6860	7.00	20231024	1.42	N	256150	500	41 억		75618	N	N	0	N	00	N
100	20240104	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-100	5	-1.34	9070530	1235	4.82	7400	7400	7330	9670	5210	7440	7344.56	0.90	0	-212	7640	7540	7410	7310	7180	7475	7245	42	2230	500	5200	10	1	8395000	616	12.17	1.07	12	0.01	603.00	6845.00	9860	20230608	-25.56	6860	20231024	7.00	7530	-2.52	20240102	7280	0.82	20240103	9860	-25.56	20230608	6860	7.00	20231024	1.42	N	256150	500	41 억		75618	N	N	0	N	00	N
101	20240104	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-60	5	-0.81	494250	67	0.26	7400	7400	7350	9670	5210	7440	7376.87	0.90	0	-16	7640	7540	7410	7310	7180	7475	7245	42	2230	500	5200	10	1	8395000	620	12.24	1.08	12	0.00	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	7530	-1.99	20240102	7280	1.37	20240103	9860	-25.15	20230608	6860	7.58	20231024	1.42	N	256150	500	41 억		75618	N	N	0	N	00	N
102	20240103	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	-70	5	-0.93	188133630	25506	224.54	7500	7510	7280	9760	5260	7510	7376.00	0.88	0	2052	7576	7542	7496	7462	7416	7560	7480	42	2250	500	5250	10	1	8395000	625	12.34	1.09	12	0.30	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	7530	-1.20	20240102	7280	2.20	20240103	9860	-24.54	20230608	6860	8.45	20231024	1.42	N	256150	500	41 억		73511	N	N	0	N	00	N
103	20240103	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-160	5	-2.13	183470960	24874	218.98	7500	7510	7280	9760	5260	7510	7376.01	0.88	0	1797	7576	7542	7496	7462	7416	7560	7480	42	2250	500	5250	10	1	8395000	617	12.19	1.07	12	0.30	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	7530	-2.39	20240102	7280	0.96	20240103	9860	-25.46	20230608	6860	7.14	20231024	1.42	N	256150	500	41 억		73511	N	N	0	N	00	N
104	20240103	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-200	5	-2.66	174373660	23633	208.06	7500	7510	7280	9760	5260	7510	7378.40	0.88	0	1728	7576	7542	7496	7462	7416	7560	7480	42	2250	500	5250	10	1	8395000	614	12.12	1.07	12	0.28	603.00	6845.00	9860	20230608	-25.86	6860	20231024	6.56	7530	-2.92	20240102	7280	0.41	20240103	9860	-25.86	20230608	6860	6.56	20231024	1.42	N	256150	500	41 억		73511	N	N	0	N	00	N
105	20240103	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-130	5	-1.73	109103790	14718	129.57	7500	7510	7350	9760	5260	7510	7412.95	0.88	0	1421	7576	7542	7496	7462	7416	7560	7480	42	2250	500	5250	10	1	8395000	620	12.24	1.08	12	0.18	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	7530	-1.99	20240102	7350	0.41	20240103	9860	-25.15	20230608	6860	7.58	20231024	1.42	N	256150	500	41 억		73511	N	N	0	N	00	N
106	20240103	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-60	5	-0.80	29384660	3935	34.64	7500	7510	7440	9760	5260	7510	7467.51	0.88	0	-69	7576	7542	7496	7462	7416	7560	7480	42	2250	500	5250	10	1	8395000	625	12.35	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	7530	-1.06	20240102	7440	0.13	20240103	9860	-24.44	20230608	6860	8.60	20231024	1.42	N	256150	500	41 억		73511	N	N	0	N	00	N
107	20240103	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	-30	5	-0.40	24598300	3294	29.00	7500	7510	7440	9760	5260	7510	7467.61	0.88	0	-104	7576	7542	7496	7462	7416	7560	7480	42	2250	500	5250	10	1	8395000	628	12.40	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	7530	-0.66	20240102	7440	0.54	20240103	9860	-24.14	20230608	6860	9.04	20231024	1.42	N	256150	500	41 억		73511	N	N	0	N	00	N
108	20240103	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	-70	5	-0.93	17405890	2330	20.51	7500	7510	7440	9760	5260	7510	7470.34	0.88	0	-83	7576	7542	7496	7462	7416	7560	7480	42	2250	500	5250	10	1	8395000	625	12.34	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	7530	-1.20	20240102	7440	0.00	20240103	9860	-24.54	20230608	6860	8.45	20231024	1.42	N	256150	500	41 억		73511	N	N	0	N	00	N
109	20240103	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	-30	5	-0.40	367110	49	0.43	7500	7510	7480	9760	5260	7510	7492.04	0.88	0	-19	7576	7542	7496	7462	7416	7560	7480	42	2250	500	5250	10	1	8395000	628	12.40	1.09	12	0.00	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	7530	-0.66	20240102	7450	0.40	20240102	9860	-24.14	20230608	6860	9.04	20231024	1.42	N	256150	500	41 억		73511	N	N	0	N	00	N
110	20240102	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-40	5	-0.53	81801480	10905	134.17	7450	7530	7450	9810	5290	7550	7500.97	0.87	0	174	7636	7592	7536	7492	7436	7600	7500	42	2260	500	5280	10	1	8395000	630	12.45	1.10	12	0.13	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	7530	-0.27	20240102	7450	0.81	20240102	9860	-23.83	20230608	6860	9.48	20231024	1.41	N	256150	500	41 억		73397	N	N	0	N	00	N
111	20240102	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-40	5	-0.53	75437430	10058	123.75	7450	7530	7450	9810	5290	7550	7500.24	0.87	0	291	7636	7592	7536	7492	7436	7600	7500	42	2260	500	5280	10	1	8395000	630	12.45	1.10	12	0.12	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	7530	-0.27	20240102	7450	0.81	20240102	9860	-23.83	20230608	6860	9.48	20231024	1.41	N	256150	500	41 억		73397	N	N	0	N	00	N
112	20240102	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-50	5	-0.66	53721220	7168	88.19	7450	7520	7450	9810	5290	7550	7494.59	0.87	0	76	7636	7592	7536	7492	7436	7600	7500	42	2260	500	5280	10	1	8395000	630	12.44	1.10	12	0.09	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	7520	-0.27	20240102	7450	0.67	20240102	9860	-23.94	20230608	6860	9.33	20231024	1.41	N	256150	500	41 억		73397	N	N	0	N	00	N
113	20240102	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-60	5	-0.79	49170770	6562	80.73	7450	7520	7450	9810	5290	7550	7493.26	0.87	0	93	7636	7592	7536	7492	7436	7600	7500	42	2260	500	5280	10	1	8395000	629	12.42	1.09	12	0.08	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	7520	-0.40	20240102	7450	0.54	20240102	9860	-24.04	20230608	6860	9.18	20231024	1.41	N	256150	500	41 억		73397	N	N	0	N	00	N
114	20240102	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-30	5	-0.40	18460220	2461	30.28	7450	7520	7450	9810	5290	7550	7501.11	0.87	0	-375	7636	7592	7536	7492	7436	7600	7500	42	2260	500	5280	10	1	8395000	631	12.47	1.10	12	0.03	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	7520	0.00	20240102	7450	0.94	20240102	9860	-23.73	20230608	6860	9.62	20231024	1.41	N	256150	500	41 억		73397	N	N	0	N	00	N
115	20240102	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-30	5	-0.40	13600120	1814	22.32	7450	7520	7450	9810	5290	7550	7497.31	0.87	0	-416	7636	7592	7536	7492	7436	7600	7500	42	2260	500	5280	10	1	8395000	631	12.47	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	7520	0.00	20240102	7450	0.94	20240102	9860	-23.73	20230608	6860	9.62	20231024	1.41	N	256150	500	41 억		73397	N	N	0	N	00	N
116	20240102	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-30	5	-0.40	7793080	1040	12.80	7450	7520	7450	9810	5290	7550	7493.35	0.87	0	-411	7636	7592	7536	7492	7436	7600	7500	42	2260	500	5280	10	1	8395000	631	12.47	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	7520	0.00	20240102	7450	0.94	20240102	9860	-23.73	20230608	6860	9.62	20231024	1.41	N	256150	500	41 억		73397	N	N	0	N	00	N
117	20240102	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	0	3	0.00	0	0	0.00	0	0	0	9810	5290	7550	0.00	0.87	0	0	7636	7592	7536	7492	7436	7600	7500	42	2260	500	5280	10	1	8395000	634	12.52	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	0	0.00	0	0	0.00	0	9860	-23.43	20230608	6860	10.06	20231024	1.41	N	256150	500	41 억		73397	N	N	0	N	00	N