KissMeData/086670/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	120710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	0	3	0.00	87479590	6748	75.61	12930	13090	12920	16900	9100	13000	12963.78	0.48	0	-1225	13206	13102	13016	12912	12826	13060	12870	46	3900	500	9620	10	1	9125174	1186	7.91	1.12	12	0.07	1644.00	11634.00	17290	20230714	-24.81	12520	20231109	3.83	14060	-7.54	20240105	12850	1.17	20240117	17290	-24.81	20230714	12520	3.83	20231109	2.91	N	086670	500	45 억		43347	N	N	0	N	00	N
3	20240123	110707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13020	20	2	0.15	75950440	5862	65.68	12930	13090	12920	16900	9100	13000	12956.40	0.48	0	-1214	13206	13102	13016	12912	12826	13060	12870	46	3900	500	9620	10	1	9125174	1188	7.92	1.12	12	0.06	1644.00	11634.00	17290	20230714	-24.70	12520	20231109	3.99	14060	-7.40	20240105	12850	1.32	20240117	17290	-24.70	20230714	12520	3.99	20231109	2.91	N	086670	500	45 억		43347	N	N	0	N	00	N
4	20240123	100707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12960	-40	5	-0.31	48016100	3710	41.57	12930	13090	12920	16900	9100	13000	12942.35	0.48	0	-668	13206	13102	13016	12912	12826	13060	12870	46	3900	500	9620	10	1	9125174	1183	7.88	1.11	12	0.04	1644.00	11634.00	17290	20230714	-25.04	12520	20231109	3.51	14060	-7.82	20240105	12850	0.86	20240117	17290	-25.04	20230714	12520	3.51	20231109	2.91	N	086670	500	45 억		43347	N	N	0	N	00	N
5	20240123	090708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12960	-40	5	-0.31	803260	62	0.69	12930	13090	12930	16900	9100	13000	12955.81	0.48	0	-10	13206	13102	13016	12912	12826	13060	12870	46	3900	500	9620	10	1	9125174	1183	7.88	1.11	12	0.00	1644.00	11634.00	17290	20230714	-25.04	12520	20231109	3.51	14060	-7.82	20240105	12850	0.86	20240117	17290	-25.04	20230714	12520	3.51	20231109	2.91	N	086670	500	45 억		43347	N	N	0	N	00	N
6	20240119	160703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13050	10	2	0.08	123277480	9462	93.53	13000	13150	12970	16950	9130	13040	13028.66	0.50	0	-2032	13240	13140	13000	12900	12760	13190	12950	46	3910	500	9640	10	1	9125174	1191	7.94	1.12	12	0.10	1644.00	11634.00	17290	20230714	-24.52	12520	20231109	4.23	14060	-7.18	20240105	12850	1.56	20240117	17290	-24.52	20230714	12520	4.23	20231109	2.91	N	086670	500	45 억		45602	N	N	0	N	00	N
7	20240119	150705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	-40	5	-0.31	112854680	8663	85.63	13000	13150	12970	16950	9130	13040	13027.21	0.50	0	-1834	13240	13140	13000	12900	12760	13190	12950	46	3910	500	9640	10	1	9125174	1186	7.91	1.12	12	0.09	1644.00	11634.00	17290	20230714	-24.81	12520	20231109	3.83	14060	-7.54	20240105	12850	1.17	20240117	17290	-24.81	20230714	12520	3.83	20231109	2.91	N	086670	500	45 억		45602	N	N	0	N	00	N
8	20240119	140703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12980	-60	5	-0.46	85636120	6567	64.91	13000	13150	12970	16950	9130	13040	13040.37	0.50	0	-1703	13240	13140	13000	12900	12760	13190	12950	46	3910	500	9640	10	1	9125174	1184	7.90	1.12	12	0.07	1644.00	11634.00	17290	20230714	-24.93	12520	20231109	3.67	14060	-7.68	20240105	12850	1.01	20240117	17290	-24.93	20230714	12520	3.67	20231109	2.91	N	086670	500	45 억		45602	N	N	0	N	00	N
9	20240119	130704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12970	-70	5	-0.54	72808850	5579	55.14	13000	13150	12970	16950	9130	13040	13050.52	0.50	0	-2106	13240	13140	13000	12900	12760	13190	12950	46	3910	500	9640	10	1	9125174	1184	7.89	1.11	12	0.06	1644.00	11634.00	17290	20230714	-24.99	12520	20231109	3.59	14060	-7.75	20240105	12850	0.93	20240117	17290	-24.99	20230714	12520	3.59	20231109	2.91	N	086670	500	45 억		45602	N	N	0	N	00	N
10	20240119	120707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13060	20	2	0.15	58441450	4474	44.22	13000	13150	13000	16950	9130	13040	13062.46	0.50	0	-1959	13240	13140	13000	12900	12760	13190	12950	46	3910	500	9640	10	1	9125174	1192	7.94	1.12	12	0.05	1644.00	11634.00	17290	20230714	-24.47	12520	20231109	4.31	14060	-7.11	20240105	12850	1.63	20240117	17290	-24.47	20230714	12520	4.31	20231109	2.91	N	086670	500	45 억		45602	N	N	0	N	00	N
11	20240119	110706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13050	10	2	0.08	38352480	2934	29.00	13000	13150	13000	16950	9130	13040	13071.74	0.50	0	-1115	13240	13140	13000	12900	12760	13190	12950	46	3910	500	9640	10	1	9125174	1191	7.94	1.12	12	0.03	1644.00	11634.00	17290	20230714	-24.52	12520	20231109	4.23	14060	-7.18	20240105	12850	1.56	20240117	17290	-24.52	20230714	12520	4.23	20231109	2.91	N	086670	500	45 억		45602	N	N	0	N	00	N
12	20240119	100710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13060	20	2	0.15	18576930	1419	14.03	13000	13150	13000	16950	9130	13040	13091.56	0.50	0	-326	13240	13140	13000	12900	12760	13190	12950	46	3910	500	9640	10	1	9125174	1192	7.94	1.12	12	0.02	1644.00	11634.00	17290	20230714	-24.47	12520	20231109	4.31	14060	-7.11	20240105	12850	1.63	20240117	17290	-24.47	20230714	12520	4.31	20231109	2.91	N	086670	500	45 억		45602	N	N	0	N	00	N
13	20240119	090702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	-40	5	-0.31	1106100	85	0.84	13000	13100	13000	16950	9130	13040	13012.94	0.50	0	-25	13240	13140	13000	12900	12760	13190	12950	46	3910	500	9640	10	1	9125174	1186	7.91	1.12	12	0.00	1644.00	11634.00	17290	20230714	-24.81	12520	20231109	3.83	14060	-7.54	20240105	12850	1.17	20240117	17290	-24.81	20230714	12520	3.83	20231109	2.91	N	086670	500	45 억		45602	N	N	0	N	00	N
14	20240118	160702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13040	170	2	1.32	131217430	10117	18.85	12880	13100	12860	16730	9010	12870	12969.99	0.52	0	-1667	13443	13156	13003	12716	12563	13080	12640	46	3860	500	9520	10	1	9125174	1190	7.93	1.12	12	0.11	1644.00	11634.00	17290	20230714	-24.58	12520	20231109	4.15	14060	-7.25	20240105	12850	1.48	20240117	17290	-24.58	20230714	12520	4.15	20231109	2.91	N	086670	500	45 억		47269	N	N	0	N	00	N
15	20240118	150703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12950	80	2	0.62	116854100	9010	16.79	12880	13100	12860	16730	9010	12870	12969.38	0.52	0	-1452	13443	13156	13003	12716	12563	13080	12640	46	3860	500	9520	10	1	9125174	1182	7.88	1.11	12	0.10	1644.00	11634.00	17290	20230714	-25.10	12520	20231109	3.43	14060	-7.89	20240105	12850	0.78	20240117	17290	-25.10	20230714	12520	3.43	20231109	2.91	N	086670	500	45 억		47269	N	N	0	N	00	N
16	20240118	140703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12930	60	2	0.47	97656650	7525	14.02	12880	13100	12860	16730	9010	12870	12977.63	0.52	0	-1212	13443	13156	13003	12716	12563	13080	12640	46	3860	500	9520	10	1	9125174	1180	7.86	1.11	12	0.08	1644.00	11634.00	17290	20230714	-25.22	12520	20231109	3.27	14060	-8.04	20240105	12850	0.62	20240117	17290	-25.22	20230714	12520	3.27	20231109	2.91	N	086670	500	45 억		47269	N	N	0	N	00	N
17	20240118	130702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13070	200	2	1.55	71956500	5541	10.33	12880	13100	12860	16730	9010	12870	12986.19	0.52	0	-253	13443	13156	13003	12716	12563	13080	12640	46	3860	500	9520	10	1	9125174	1193	7.95	1.12	12	0.06	1644.00	11634.00	17290	20230714	-24.41	12520	20231109	4.39	14060	-7.04	20240105	12850	1.71	20240117	17290	-24.41	20230714	12520	4.39	20231109	2.91	N	086670	500	45 억		47269	N	N	0	N	00	N
18	20240118	120704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	130	2	1.01	70414630	5423	10.11	12880	13100	12860	16730	9010	12870	12984.44	0.52	0	-179	13443	13156	13003	12716	12563	13080	12640	46	3860	500	9520	10	1	9125174	1186	7.91	1.12	12	0.06	1644.00	11634.00	17290	20230714	-24.81	12520	20231109	3.83	14060	-7.54	20240105	12850	1.17	20240117	17290	-24.81	20230714	12520	3.83	20231109	2.91	N	086670	500	45 억		47269	N	N	0	N	00	N
19	20240118	110704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13090	220	2	1.71	57148080	4405	8.21	12880	13100	12860	16730	9010	12870	12973.46	0.52	0	195	13443	13156	13003	12716	12563	13080	12640	46	3860	500	9520	10	1	9125174	1194	7.96	1.13	12	0.05	1644.00	11634.00	17290	20230714	-24.29	12520	20231109	4.55	14060	-6.90	20240105	12850	1.87	20240117	17290	-24.29	20230714	12520	4.55	20231109	2.91	N	086670	500	45 억		47269	N	N	0	N	00	N
20	20240118	100701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	130	2	1.01	35190330	2717	5.06	12880	13050	12860	16730	9010	12870	12951.91	0.52	0	270	13443	13156	13003	12716	12563	13080	12640	46	3860	500	9520	10	1	9125174	1186	7.91	1.12	12	0.03	1644.00	11634.00	17290	20230714	-24.81	12520	20231109	3.83	14060	-7.54	20240105	12850	1.17	20240117	17290	-24.81	20230714	12520	3.83	20231109	2.91	N	086670	500	45 억		47269	N	N	0	N	00	N
21	20240118	090701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12900	30	2	0.23	646020	50	0.09	12880	12950	12870	16730	9010	12870	12920.40	0.52	0	-33	13443	13156	13003	12716	12563	13080	12640	46	3860	500	9520	10	1	9125174	1177	7.85	1.11	12	0.00	1644.00	11634.00	17290	20230714	-25.39	12520	20231109	3.04	14060	-8.25	20240105	12850	0.39	20240117	17290	-25.39	20230714	12520	3.04	20231109	2.91	N	086670	500	45 억		47269	N	N	0	N	00	N
22	20240117	160700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12870	-450	5	-3.38	692447810	53267	144.20	13200	13290	12850	17310	9330	13320	13000.79	0.56	0	-3507	14366	13842	13486	12962	12606	13665	12785	46	3990	500	9850	10	1	9125174	1174	7.83	1.11	12	0.58	1644.00	11634.00	17290	20230714	-25.56	12520	20231109	2.80	14060	-8.46	20240105	12850	0.16	20240117	17290	-25.56	20230714	12520	2.80	20231109	2.88	N	086670	500	45 억		51114	N	N	0	N	00	N
23	20240117	150703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12920	-400	5	-3.00	632566910	48621	131.63	13200	13290	12890	17310	9330	13320	13010.16	0.56	0	-3399	14366	13842	13486	12962	12606	13665	12785	46	3990	500	9850	10	1	9125174	1179	7.86	1.11	12	0.53	1644.00	11634.00	17290	20230714	-25.27	12520	20231109	3.19	14060	-8.11	20240105	12890	0.23	20240117	17290	-25.27	20230714	12520	3.19	20231109	2.88	N	086670	500	45 억		51114	N	N	0	N	00	N
24	20240117	140701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12960	-360	5	-2.70	580216210	44579	120.68	13200	13290	12890	17310	9330	13320	13015.46	0.56	0	-3126	14366	13842	13486	12962	12606	13665	12785	46	3990	500	9850	10	1	9125174	1183	7.88	1.11	12	0.49	1644.00	11634.00	17290	20230714	-25.04	12520	20231109	3.51	14060	-7.82	20240105	12890	0.54	20240117	17290	-25.04	20230714	12520	3.51	20231109	2.88	N	086670	500	45 억		51114	N	N	0	N	00	N
25	20240117	130702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12950	-370	5	-2.78	444960980	34112	92.35	13200	13290	12950	17310	9330	13320	13044.12	0.56	0	-3373	14366	13842	13486	12962	12606	13665	12785	46	3990	500	9850	10	1	9125174	1182	7.88	1.11	12	0.37	1644.00	11634.00	17290	20230714	-25.10	12520	20231109	3.43	14060	-7.89	20240105	12950	0.00	20240117	17290	-25.10	20230714	12520	3.43	20231109	2.88	N	086670	500	45 억		51114	N	N	0	N	00	N
26	20240117	120702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13010	-310	5	-2.33	288589460	22069	59.74	13200	13290	12980	17310	9330	13320	13076.69	0.56	0	-2705	14366	13842	13486	12962	12606	13665	12785	46	3990	500	9850	10	1	9125174	1187	7.91	1.12	12	0.24	1644.00	11634.00	17290	20230714	-24.75	12520	20231109	3.91	14060	-7.47	20240105	12980	0.23	20240117	17290	-24.75	20230714	12520	3.91	20231109	2.88	N	086670	500	45 억		51114	N	N	0	N	00	N
27	20240117	110703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13020	-300	5	-2.25	279087130	21339	57.77	13200	13290	12980	17310	9330	13320	13078.74	0.56	0	-2719	14366	13842	13486	12962	12606	13665	12785	46	3990	500	9850	10	1	9125174	1188	7.92	1.12	12	0.23	1644.00	11634.00	17290	20230714	-24.70	12520	20231109	3.99	14060	-7.40	20240105	12980	0.31	20240117	17290	-24.70	20230714	12520	3.99	20231109	2.88	N	086670	500	45 억		51114	N	N	0	N	00	N
28	20240117	100659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13170	-150	5	-1.13	63158810	4805	13.01	13200	13290	13090	17310	9330	13320	13144.39	0.56	0	-2347	14366	13842	13486	12962	12606	13665	12785	46	3990	500	9850	10	1	9125174	1202	8.01	1.13	12	0.05	1644.00	11634.00	17290	20230714	-23.83	12520	20231109	5.19	14060	-6.33	20240105	13090	0.61	20240117	17290	-23.83	20230714	12520	5.19	20231109	2.88	N	086670	500	45 억		51114	N	N	0	N	00	N
29	20240117	090703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13290	-30	5	-0.23	3784640	286	0.77	13200	13290	13200	17310	9330	13320	13233.01	0.56	0	-126	14366	13842	13486	12962	12606	13665	12785	46	3990	500	9850	10	1	9125174	1213	8.08	1.14	12	0.00	1644.00	11634.00	17290	20230714	-23.13	12520	20231109	6.15	14060	-5.48	20240105	13130	1.22	20240116	17290	-23.13	20230714	12520	6.15	20231109	2.88	N	086670	500	45 억		51114	N	N	0	N	00	N
30	20240116	160659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13320	-70	5	-0.52	495420100	36864	132.08	13390	14010	13130	17400	9380	13390	13439.17	0.64	0	-7534	13810	13600	13480	13270	13150	13540	13210	46	4010	500	9900	10	1	9125174	1215	8.10	1.14	12	0.40	1644.00	11634.00	17290	20230714	-22.96	12520	20231109	6.39	14060	-5.26	20240105	13130	1.45	20240116	17290	-22.96	20230714	12520	6.39	20231109	2.99	N	086670	500	45 억		58646	N	N	0	N	00	N
31	20240116	150659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13260	-130	5	-0.97	485833910	36144	129.50	13390	14010	13130	17400	9380	13390	13441.62	0.64	0	-7266	13810	13600	13480	13270	13150	13540	13210	46	4010	500	9900	10	1	9125174	1210	8.07	1.14	12	0.40	1644.00	11634.00	17290	20230714	-23.31	12520	20231109	5.91	14060	-5.69	20240105	13130	0.99	20240116	17290	-23.31	20230714	12520	5.91	20231109	2.99	N	086670	500	45 억		58646	N	N	0	N	00	N
32	20240116	140700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13230	-160	5	-1.19	459323960	34146	122.34	13390	14010	13130	17400	9380	13390	13451.76	0.64	0	-6367	13810	13600	13480	13270	13150	13540	13210	46	4010	500	9900	10	1	9125174	1207	8.05	1.14	12	0.37	1644.00	11634.00	17290	20230714	-23.48	12520	20231109	5.67	14060	-5.90	20240105	13130	0.76	20240116	17290	-23.48	20230714	12520	5.67	20231109	2.99	N	086670	500	45 억		58646	N	N	0	N	00	N
33	20240116	130701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13260	-130	5	-0.97	437087140	32467	116.33	13390	14010	13130	17400	9380	13390	13462.50	0.64	0	-5966	13810	13600	13480	13270	13150	13540	13210	46	4010	500	9900	10	1	9125174	1210	8.07	1.14	12	0.36	1644.00	11634.00	17290	20230714	-23.31	12520	20231109	5.91	14060	-5.69	20240105	13130	0.99	20240116	17290	-23.31	20230714	12520	5.91	20231109	2.99	N	086670	500	45 억		58646	N	N	0	N	00	N
34	20240116	120700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13200	-190	5	-1.42	84839060	6410	22.97	13390	13440	13130	17400	9380	13390	13235.42	0.64	0	-2357	13810	13600	13480	13270	13150	13540	13210	46	4010	500	9900	10	1	9125174	1205	8.03	1.13	12	0.07	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	14060	-6.12	20240105	13130	0.53	20240116	17290	-23.66	20230714	12520	5.43	20231109	2.99	N	086670	500	45 억		58646	N	N	0	N	00	N
35	20240116	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13200	-190	5	-1.42	71425980	5394	19.33	13390	13440	13130	17400	9380	13390	13241.75	0.64	0	-2431	13810	13600	13480	13270	13150	13540	13210	46	4010	500	9900	10	1	9125174	1205	8.03	1.13	12	0.06	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	14060	-6.12	20240105	13130	0.53	20240116	17290	-23.66	20230714	12520	5.43	20231109	2.99	N	086670	500	45 억		58646	N	N	0	N	00	N
36	20240116	100659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13160	-230	5	-1.72	65454710	4942	17.71	13390	13440	13130	17400	9380	13390	13244.58	0.64	0	-2099	13810	13600	13480	13270	13150	13540	13210	46	4010	500	9900	10	1	9125174	1201	8.00	1.13	12	0.05	1644.00	11634.00	17290	20230714	-23.89	12520	20231109	5.11	14060	-6.40	20240105	13130	0.23	20240116	17290	-23.89	20230714	12520	5.11	20231109	2.99	N	086670	500	45 억		58646	N	N	0	N	00	N
37	20240116	090657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13390	0	3	0.00	468490	35	0.13	13390	13390	13350	17400	9380	13390	13385.43	0.64	0	-5	13810	13600	13480	13270	13150	13540	13210	46	4010	500	9900	10	1	9125174	1222	8.14	1.15	12	0.00	1644.00	11634.00	17290	20230714	-22.56	12520	20231109	6.95	14060	-4.77	20240105	13310	0.60	20240103	17290	-22.56	20230714	12520	6.95	20231109	2.99	N	086670	500	45 억		58646	N	N	0	N	00	N
38	20240115	160656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13390	-300	5	-2.19	375144250	27908	139.79	13690	13690	13360	17790	9590	13690	13442.18	0.68	0	-3423	13943	13816	13623	13496	13303	13880	13560	46	4100	500	10130	10	1	9125174	1222	8.14	1.15	12	0.31	1644.00	11634.00	17290	20230714	-22.56	12520	20231109	6.95	14060	-4.77	20240105	13310	0.60	20240103	17290	-22.56	20230714	12520	6.95	20231109	2.97	N	086670	500	45 억		62185	N	N	0	N	00	N
39	20240115	150658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13410	-280	5	-2.05	350845770	26094	130.71	13690	13690	13360	17790	9590	13690	13445.46	0.68	0	-3063	13943	13816	13623	13496	13303	13880	13560	46	4100	500	10130	10	1	9125174	1224	8.16	1.15	12	0.29	1644.00	11634.00	17290	20230714	-22.44	12520	20231109	7.11	14060	-4.62	20240105	13310	0.75	20240103	17290	-22.44	20230714	12520	7.11	20231109	2.97	N	086670	500	45 억		62185	N	N	0	N	00	N
40	20240115	140658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13370	-320	5	-2.34	307294650	22844	114.43	13690	13690	13360	17790	9590	13690	13451.88	0.68	0	-3072	13943	13816	13623	13496	13303	13880	13560	46	4100	500	10130	10	1	9125174	1220	8.13	1.15	12	0.25	1644.00	11634.00	17290	20230714	-22.67	12520	20231109	6.79	14060	-4.91	20240105	13310	0.45	20240103	17290	-22.67	20230714	12520	6.79	20231109	2.97	N	086670	500	45 억		62185	N	N	0	N	00	N
41	20240115	130657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13450	-240	5	-1.75	255535220	18980	95.07	13690	13690	13420	17790	9590	13690	13463.39	0.68	0	-1894	13943	13816	13623	13496	13303	13880	13560	46	4100	500	10130	10	1	9125174	1227	8.18	1.16	12	0.21	1644.00	11634.00	17290	20230714	-22.21	12520	20231109	7.43	14060	-4.34	20240105	13310	1.05	20240103	17290	-22.21	20230714	12520	7.43	20231109	2.97	N	086670	500	45 억		62185	N	N	0	N	00	N
42	20240115	120657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13470	-220	5	-1.61	157010670	11656	58.39	13690	13690	13440	17790	9590	13690	13470.37	0.68	0	-725	13943	13816	13623	13496	13303	13880	13560	46	4100	500	10130	10	1	9125174	1229	8.19	1.16	12	0.13	1644.00	11634.00	17290	20230714	-22.09	12520	20231109	7.59	14060	-4.20	20240105	13310	1.20	20240103	17290	-22.09	20230714	12520	7.59	20231109	2.97	N	086670	500	45 억		62185	N	N	0	N	00	N
43	20240115	110656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13460	-230	5	-1.68	109659850	8139	40.77	13690	13690	13440	17790	9590	13690	13473.38	0.68	0	-1465	13943	13816	13623	13496	13303	13880	13560	46	4100	500	10130	10	1	9125174	1228	8.19	1.16	12	0.09	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	14060	-4.27	20240105	13310	1.13	20240103	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억		62185	N	N	0	N	00	N
44	20240115	100654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13500	-190	5	-1.39	13844800	1024	5.13	13690	13690	13440	17790	9590	13690	13520.31	0.68	0	-216	13943	13816	13623	13496	13303	13880	13560	46	4100	500	10130	10	1	9125174	1232	8.21	1.16	12	0.01	1644.00	11634.00	17290	20230714	-21.92	12520	20231109	7.83	14060	-3.98	20240105	13310	1.43	20240103	17290	-21.92	20230714	12520	7.83	20231109	2.97	N	086670	500	45 억		62185	N	N	0	N	00	N
45	20240115	090657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13670	-20	5	-0.15	1010160	74	0.37	13690	13690	13440	17790	9590	13690	13650.81	0.68	0	-8	13943	13816	13623	13496	13303	13880	13560	46	4100	500	10130	10	1	9125174	1247	8.32	1.18	12	0.00	1644.00	11634.00	17290	20230714	-20.94	12520	20231109	9.19	14060	-2.77	20240105	13310	2.70	20240103	17290	-20.94	20230714	12520	9.19	20231109	2.97	N	086670	500	45 억		62185	N	N	0	N	00	N
46	20240112	160653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13690	-100	5	-0.73	269496460	19874	69.98	13680	13750	13430	17920	9660	13790	13560.25	0.66	0	2326	14043	13916	13743	13616	13443	13980	13680	46	4130	500	10200	10	1	9125174	1249	8.33	1.18	12	0.22	1644.00	11634.00	17290	20230714	-20.82	12520	20231109	9.35	14060	-2.63	20240105	13310	2.85	20240103	17290	-20.82	20230714	12520	9.35	20231109	3.06	N	086670	500	45 억		59901	N	N	0	N	00	N
47	20240112	150655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13610	-180	5	-1.31	255930290	18880	66.48	13680	13750	13430	17920	9660	13790	13555.63	0.66	0	2705	14043	13916	13743	13616	13443	13980	13680	46	4130	500	10200	10	1	9125174	1242	8.28	1.17	12	0.21	1644.00	11634.00	17290	20230714	-21.28	12520	20231109	8.71	14060	-3.20	20240105	13310	2.25	20240103	17290	-21.28	20230714	12520	8.71	20231109	3.06	N	086670	500	45 억		59901	N	N	0	N	00	N
48	20240112	140654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13660	-130	5	-0.94	244821140	18061	63.60	13680	13750	13430	17920	9660	13790	13555.24	0.66	0	2975	14043	13916	13743	13616	13443	13980	13680	46	4130	500	10200	10	1	9125174	1246	8.31	1.17	12	0.20	1644.00	11634.00	17290	20230714	-20.99	12520	20231109	9.11	14060	-2.84	20240105	13310	2.63	20240103	17290	-20.99	20230714	12520	9.11	20231109	3.06	N	086670	500	45 억		59901	N	N	0	N	00	N
49	20240112	130652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13570	-220	5	-1.60	233364630	17217	60.62	13680	13750	13430	17920	9660	13790	13554.31	0.66	0	2965	14043	13916	13743	13616	13443	13980	13680	46	4130	500	10200	10	1	9125174	1238	8.25	1.17	12	0.19	1644.00	11634.00	17290	20230714	-21.52	12520	20231109	8.39	14060	-3.49	20240105	13310	1.95	20240103	17290	-21.52	20230714	12520	8.39	20231109	3.06	N	086670	500	45 억		59901	N	N	0	N	00	N
50	20240112	120655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13620	-170	5	-1.23	218934810	16155	56.88	13680	13750	13430	17920	9660	13790	13552.14	0.66	0	2986	14043	13916	13743	13616	13443	13980	13680	46	4130	500	10200	10	1	9125174	1243	8.28	1.17	12	0.18	1644.00	11634.00	17290	20230714	-21.23	12520	20231109	8.79	14060	-3.13	20240105	13310	2.33	20240103	17290	-21.23	20230714	12520	8.79	20231109	3.06	N	086670	500	45 억		59901	N	N	0	N	00	N
51	20240112	110651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13570	-220	5	-1.60	210747610	15552	54.76	13680	13750	13430	17920	9660	13790	13551.16	0.66	0	2968	14043	13916	13743	13616	13443	13980	13680	46	4130	500	10200	10	1	9125174	1238	8.25	1.17	12	0.17	1644.00	11634.00	17290	20230714	-21.52	12520	20231109	8.39	14060	-3.49	20240105	13310	1.95	20240103	17290	-21.52	20230714	12520	8.39	20231109	3.06	N	086670	500	45 억		59901	N	N	0	N	00	N
52	20240112	100652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13590	-200	5	-1.45	58977190	4328	15.24	13680	13750	13570	17920	9660	13790	13626.89	0.66	0	-1488	14043	13916	13743	13616	13443	13980	13680	46	4130	500	10200	10	1	9125174	1240	8.27	1.17	12	0.05	1644.00	11634.00	17290	20230714	-21.40	12520	20231109	8.55	14060	-3.34	20240105	13310	2.10	20240103	17290	-21.40	20230714	12520	8.55	20231109	3.06	N	086670	500	45 억		59901	N	N	0	N	00	N
53	20240112	090652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13650	-140	5	-1.02	12499730	911	3.21	13680	13750	13650	17920	9660	13790	13720.89	0.66	0	11	14043	13916	13743	13616	13443	13980	13680	46	4130	500	10200	10	1	9125174	1246	8.30	1.17	12	0.01	1644.00	11634.00	17290	20230714	-21.05	12520	20231109	9.03	14060	-2.92	20240105	13310	2.55	20240103	17290	-21.05	20230714	12520	9.03	20231109	3.06	N	086670	500	45 억		59901	N	N	0	N	00	N
54	20240111	160648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13790	170	2	1.25	391026270	28400	191.04	13700	13870	13570	17700	9540	13620	13768.51	0.57	0	8086	13780	13700	13620	13540	13460	13660	13500	46	4080	500	10070	10	1	9125174	1258	8.39	1.19	12	0.31	1644.00	11634.00	17290	20230714	-20.24	12520	20231109	10.14	14060	-1.92	20240105	13310	3.61	20240103	17290	-20.24	20230714	12520	10.14	20231109	3.06	N	086670	500	45 억		51930	N	N	0	N	00	N
55	20240111	150653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13790	170	2	1.25	374553390	27206	183.01	13700	13870	13570	17700	9540	13620	13767.31	0.57	0	8298	13780	13700	13620	13540	13460	13660	13500	46	4080	500	10070	10	1	9125174	1258	8.39	1.19	12	0.30	1644.00	11634.00	17290	20230714	-20.24	12520	20231109	10.14	14060	-1.92	20240105	13310	3.61	20240103	17290	-20.24	20230714	12520	10.14	20231109	3.06	N	086670	500	45 억		51930	N	N	0	N	00	N
56	20240111	140651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13750	130	2	0.95	332006880	24120	162.25	13700	13870	13570	17700	9540	13620	13764.80	0.57	0	7168	13780	13700	13620	13540	13460	13660	13500	46	4080	500	10070	10	1	9125174	1255	8.36	1.18	12	0.26	1644.00	11634.00	17290	20230714	-20.47	12520	20231109	9.82	14060	-2.20	20240105	13310	3.31	20240103	17290	-20.47	20230714	12520	9.82	20231109	3.06	N	086670	500	45 억		51930	N	N	0	N	00	N
57	20240111	130649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13750	130	2	0.95	305120720	22164	149.09	13700	13870	13570	17700	9540	13620	13766.50	0.57	0	6666	13780	13700	13620	13540	13460	13660	13500	46	4080	500	10070	10	1	9125174	1255	8.36	1.18	12	0.24	1644.00	11634.00	17290	20230714	-20.47	12520	20231109	9.82	14060	-2.20	20240105	13310	3.31	20240103	17290	-20.47	20230714	12520	9.82	20231109	3.06	N	086670	500	45 억		51930	N	N	0	N	00	N
58	20240111	120649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13750	130	2	0.95	283755560	20611	138.65	13700	13870	13570	17700	9540	13620	13767.19	0.57	0	6264	13780	13700	13620	13540	13460	13660	13500	46	4080	500	10070	10	1	9125174	1255	8.36	1.18	12	0.23	1644.00	11634.00	17290	20230714	-20.47	12520	20231109	9.82	14060	-2.20	20240105	13310	3.31	20240103	17290	-20.47	20230714	12520	9.82	20231109	3.06	N	086670	500	45 억		51930	N	N	0	N	00	N
59	20240111	110652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13850	230	2	1.69	234013360	17007	114.40	13700	13870	13570	17700	9540	13620	13759.83	0.57	0	6152	13780	13700	13620	13540	13460	13660	13500	46	4080	500	10070	10	1	9125174	1264	8.42	1.19	12	0.19	1644.00	11634.00	17290	20230714	-19.90	12520	20231109	10.62	14060	-1.49	20240105	13310	4.06	20240103	17290	-19.90	20230714	12520	10.62	20231109	3.06	N	086670	500	45 억		51930	N	N	0	N	00	N
60	20240111	100650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13720	100	2	0.73	72921710	5334	35.88	13700	13750	13570	17700	9540	13620	13671.11	0.57	0	1876	13780	13700	13620	13540	13460	13660	13500	46	4080	500	10070	10	1	9125174	1252	8.35	1.18	12	0.06	1644.00	11634.00	17290	20230714	-20.65	12520	20231109	9.58	14060	-2.42	20240105	13310	3.08	20240103	17290	-20.65	20230714	12520	9.58	20231109	3.06	N	086670	500	45 억		51930	N	N	0	N	00	N
61	20240111	090649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13700	80	2	0.59	1876320	137	0.92	13700	13700	13620	17700	9540	13620	13695.77	0.57	0	-54	13780	13700	13620	13540	13460	13660	13500	46	4080	500	10070	10	1	9125174	1250	8.33	1.18	12	0.00	1644.00	11634.00	17290	20230714	-20.76	12520	20231109	9.42	14060	-2.56	20240105	13310	2.93	20240103	17290	-20.76	20230714	12520	9.42	20231109	3.06	N	086670	500	45 억		51930	N	N	0	N	00	N
62	20240110	160647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13620	20	2	0.15	201962900	14864	83.92	13690	13700	13540	17680	9520	13600	13587.38	0.58	0	-893	13900	13750	13640	13490	13380	13695	13435	46	4080	500	10060	10	1	9125174	1243	8.28	1.17	12	0.16	1644.00	11634.00	17290	20230714	-21.23	12520	20231109	8.79	14060	-3.13	20240105	13310	2.33	20240103	17290	-21.23	20230714	12520	8.79	20231109	3.00	N	086670	500	45 억		52823	N	N	0	N	00	N
63	20240110	150650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13590	-10	5	-0.07	174809690	12867	72.65	13690	13700	13540	17680	9520	13600	13585.89	0.58	0	-964	13900	13750	13640	13490	13380	13695	13435	46	4080	500	10060	10	1	9125174	1240	8.27	1.17	12	0.14	1644.00	11634.00	17290	20230714	-21.40	12520	20231109	8.55	14060	-3.34	20240105	13310	2.10	20240103	17290	-21.40	20230714	12520	8.55	20231109	3.00	N	086670	500	45 억		52823	N	N	0	N	00	N
64	20240110	140651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13560	-40	5	-0.29	138394230	10188	57.52	13690	13700	13540	17680	9520	13600	13584.04	0.58	0	-834	13900	13750	13640	13490	13380	13695	13435	46	4080	500	10060	10	1	9125174	1237	8.25	1.17	12	0.11	1644.00	11634.00	17290	20230714	-21.57	12520	20231109	8.31	14060	-3.56	20240105	13310	1.88	20240103	17290	-21.57	20230714	12520	8.31	20231109	3.00	N	086670	500	45 억		52823	N	N	0	N	00	N
65	20240110	130648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13550	-50	5	-0.37	132480230	9752	55.06	13690	13700	13540	17680	9520	13600	13584.93	0.58	0	-774	13900	13750	13640	13490	13380	13695	13435	46	4080	500	10060	10	1	9125174	1236	8.24	1.16	12	0.11	1644.00	11634.00	17290	20230714	-21.63	12520	20231109	8.23	14060	-3.63	20240105	13310	1.80	20240103	17290	-21.63	20230714	12520	8.23	20231109	3.00	N	086670	500	45 억		52823	N	N	0	N	00	N
66	20240110	120650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13590	-10	5	-0.07	127484540	9384	52.98	13690	13700	13540	17680	9520	13600	13585.31	0.58	0	-663	13900	13750	13640	13490	13380	13695	13435	46	4080	500	10060	10	1	9125174	1240	8.27	1.17	12	0.10	1644.00	11634.00	17290	20230714	-21.40	12520	20231109	8.55	14060	-3.34	20240105	13310	2.10	20240103	17290	-21.40	20230714	12520	8.55	20231109	3.00	N	086670	500	45 억		52823	N	N	0	N	00	N
67	20240110	110649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13590	-10	5	-0.07	95609880	7035	39.72	13690	13700	13540	17680	9520	13600	13590.60	0.58	0	-663	13900	13750	13640	13490	13380	13695	13435	46	4080	500	10060	10	1	9125174	1240	8.27	1.17	12	0.08	1644.00	11634.00	17290	20230714	-21.40	12520	20231109	8.55	14060	-3.34	20240105	13310	2.10	20240103	17290	-21.40	20230714	12520	8.55	20231109	3.00	N	086670	500	45 억		52823	N	N	0	N	00	N
68	20240110	100648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13600	0	3	0.00	53805310	3961	22.36	13690	13700	13540	17680	9520	13600	13583.77	0.58	0	-706	13900	13750	13640	13490	13380	13695	13435	46	4080	500	10060	10	1	9125174	1241	8.27	1.17	12	0.04	1644.00	11634.00	17290	20230714	-21.34	12520	20231109	8.63	14060	-3.27	20240105	13310	2.18	20240103	17290	-21.34	20230714	12520	8.63	20231109	3.00	N	086670	500	45 억		52823	N	N	0	N	00	N
69	20240110	090647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13700	100	2	0.74	4911620	359	2.03	13690	13700	13570	17680	9520	13600	13681.39	0.58	0	37	13900	13750	13640	13490	13380	13695	13435	46	4080	500	10060	10	1	9125174	1250	8.33	1.18	12	0.00	1644.00	11634.00	17290	20230714	-20.76	12520	20231109	9.42	14060	-2.56	20240105	13310	2.93	20240103	17290	-20.76	20230714	12520	9.42	20231109	3.00	N	086670	500	45 억		52823	N	N	0	N	00	N
70	20240109	160646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13600	-60	5	-0.44	240544340	17707	56.89	13750	13790	13530	17750	9570	13660	13584.70	0.59	0	-1303	13926	13792	13666	13532	13406	13730	13470	46	4090	500	10100	10	1	9125174	1241	8.27	1.17	12	0.19	1644.00	11634.00	17290	20230714	-21.34	12520	20231109	8.63	14060	-3.27	20240105	13310	2.18	20240103	17290	-21.34	20230714	12520	8.63	20231109	2.93	N	086670	500	45 억		54183	N	N	0	N	00	N
71	20240109	150647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13560	-100	5	-0.73	225978320	16634	53.44	13750	13790	13530	17750	9570	13660	13585.33	0.59	0	-1262	13926	13792	13666	13532	13406	13730	13470	46	4090	500	10100	10	1	9125174	1237	8.25	1.17	12	0.18	1644.00	11634.00	17290	20230714	-21.57	12520	20231109	8.31	14060	-3.56	20240105	13310	1.88	20240103	17290	-21.57	20230714	12520	8.31	20231109	2.93	N	086670	500	45 억		54183	N	N	0	N	00	N
72	20240109	140647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13570	-90	5	-0.66	128294940	9431	30.30	13750	13790	13530	17750	9570	13660	13603.54	0.59	0	-1349	13926	13792	13666	13532	13406	13730	13470	46	4090	500	10100	10	1	9125174	1238	8.25	1.17	12	0.10	1644.00	11634.00	17290	20230714	-21.52	12520	20231109	8.39	14060	-3.49	20240105	13310	1.95	20240103	17290	-21.52	20230714	12520	8.39	20231109	2.93	N	086670	500	45 억		54183	N	N	0	N	00	N
73	20240109	130647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13580	-80	5	-0.59	107069880	7867	25.27	13750	13790	13530	17750	9570	13660	13610.00	0.59	0	-1415	13926	13792	13666	13532	13406	13730	13470	46	4090	500	10100	10	1	9125174	1239	8.26	1.17	12	0.09	1644.00	11634.00	17290	20230714	-21.46	12520	20231109	8.47	14060	-3.41	20240105	13310	2.03	20240103	17290	-21.46	20230714	12520	8.47	20231109	2.93	N	086670	500	45 억		54183	N	N	0	N	00	N
74	20240109	120653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13530	-130	5	-0.95	88655210	6510	20.91	13750	13790	13530	17750	9570	13660	13618.31	0.59	0	-1391	13926	13792	13666	13532	13406	13730	13470	46	4090	500	10100	10	1	9125174	1235	8.23	1.16	12	0.07	1644.00	11634.00	17290	20230714	-21.75	12520	20231109	8.07	14060	-3.77	20240105	13310	1.65	20240103	17290	-21.75	20230714	12520	8.07	20231109	2.93	N	086670	500	45 억		54183	N	N	0	N	00	N
75	20240109	110648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13600	-60	5	-0.44	40456440	2959	9.51	13750	13790	13600	17750	9570	13660	13672.34	0.59	0	-1372	13926	13792	13666	13532	13406	13730	13470	46	4090	500	10100	10	1	9125174	1241	8.27	1.17	12	0.03	1644.00	11634.00	17290	20230714	-21.34	12520	20231109	8.63	14060	-3.27	20240105	13310	2.18	20240103	17290	-21.34	20230714	12520	8.63	20231109	2.93	N	086670	500	45 억		54183	N	N	0	N	00	N
76	20240109	100647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13700	40	2	0.29	35468350	2593	8.33	13750	13790	13610	17750	9570	13660	13678.50	0.59	0	-1349	13926	13792	13666	13532	13406	13730	13470	46	4090	500	10100	10	1	9125174	1250	8.33	1.18	12	0.03	1644.00	11634.00	17290	20230714	-20.76	12520	20231109	9.42	14060	-2.56	20240105	13310	2.93	20240103	17290	-20.76	20230714	12520	9.42	20231109	2.93	N	086670	500	45 억		54183	N	N	0	N	00	N
77	20240109	090647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13670	10	2	0.07	5797800	424	1.36	13750	13790	13670	17750	9570	13660	13674.06	0.59	0	24	13926	13792	13666	13532	13406	13730	13470	46	4090	500	10100	10	1	9125174	1247	8.32	1.18	12	0.00	1644.00	11634.00	17290	20230714	-20.94	12520	20231109	9.19	14060	-2.77	20240105	13310	2.70	20240103	17290	-20.94	20230714	12520	9.19	20231109	2.93	N	086670	500	45 억		54183	N	N	0	N	00	N
78	20240108	160646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13660	-40	5	-0.29	423599340	31116	24.62	13800	13800	13540	17810	9590	13700	13613.55	0.62	0	-3456	14433	14066	13693	13326	12953	14250	13510	46	4110	500	10130	10	1	9125174	1246	8.31	1.17	12	0.34	1644.00	11634.00	17290	20230714	-20.99	12520	20231109	9.11	14060	-2.84	20240105	13310	2.63	20240103	17290	-20.99	20230714	12520	9.11	20231109	2.93	N	086670	500	45 억		56321	N	N	0	N	00	N
79	20240108	150647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13560	-140	5	-1.02	276123610	20314	16.07	13800	13800	13540	17810	9590	13700	13592.77	0.62	0	-2947	14433	14066	13693	13326	12953	14250	13510	46	4110	500	10130	10	1	9125174	1237	8.25	1.17	12	0.22	1644.00	11634.00	17290	20230714	-21.57	12520	20231109	8.31	14060	-3.56	20240105	13310	1.88	20240103	17290	-21.57	20230714	12520	8.31	20231109	2.93	N	086670	500	45 억		56321	N	N	0	N	00	N
80	20240108	140646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13570	-130	5	-0.95	257260530	18924	14.97	13800	13800	13540	17810	9590	13700	13594.41	0.62	0	-2223	14433	14066	13693	13326	12953	14250	13510	46	4110	500	10130	10	1	9125174	1238	8.25	1.17	12	0.21	1644.00	11634.00	17290	20230714	-21.52	12520	20231109	8.39	14060	-3.49	20240105	13310	1.95	20240103	17290	-21.52	20230714	12520	8.39	20231109	2.93	N	086670	500	45 억		56321	N	N	0	N	00	N
81	20240108	130646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13560	-140	5	-1.02	214987870	15811	12.51	13800	13800	13540	17810	9590	13700	13597.36	0.62	0	-2009	14433	14066	13693	13326	12953	14250	13510	46	4110	500	10130	10	1	9125174	1237	8.25	1.17	12	0.17	1644.00	11634.00	17290	20230714	-21.57	12520	20231109	8.31	14060	-3.56	20240105	13310	1.88	20240103	17290	-21.57	20230714	12520	8.31	20231109	2.93	N	086670	500	45 억		56321	N	N	0	N	00	N
82	20240108	120646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13570	-130	5	-0.95	204058610	15005	11.87	13800	13800	13540	17810	9590	13700	13599.37	0.62	0	-1523	14433	14066	13693	13326	12953	14250	13510	46	4110	500	10130	10	1	9125174	1238	8.25	1.17	12	0.16	1644.00	11634.00	17290	20230714	-21.52	12520	20231109	8.39	14060	-3.49	20240105	13310	1.95	20240103	17290	-21.52	20230714	12520	8.39	20231109	2.93	N	086670	500	45 억		56321	N	N	0	N	00	N
83	20240108	110647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13570	-130	5	-0.95	162835930	11968	9.47	13800	13800	13540	17810	9590	13700	13605.94	0.62	0	-750	14433	14066	13693	13326	12953	14250	13510	46	4110	500	10130	10	1	9125174	1238	8.25	1.17	12	0.13	1644.00	11634.00	17290	20230714	-21.52	12520	20231109	8.39	14060	-3.49	20240105	13310	1.95	20240103	17290	-21.52	20230714	12520	8.39	20231109	2.93	N	086670	500	45 억		56321	N	N	0	N	00	N
84	20240108	100647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13580	-120	5	-0.88	97230770	7145	5.65	13800	13800	13540	17810	9590	13700	13608.23	0.62	0	157	14433	14066	13693	13326	12953	14250	13510	46	4110	500	10130	10	1	9125174	1239	8.26	1.17	12	0.08	1644.00	11634.00	17290	20230714	-21.46	12520	20231109	8.47	14060	-3.41	20240105	13310	2.03	20240103	17290	-21.46	20230714	12520	8.47	20231109	2.93	N	086670	500	45 억		56321	N	N	0	N	00	N
85	20240108	090645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13650	-50	5	-0.36	13070300	950	0.75	13800	13800	13650	17810	9590	13700	13758.21	0.62	0	-449	14433	14066	13693	13326	12953	14250	13510	46	4110	500	10130	10	1	9125174	1246	8.30	1.17	12	0.01	1644.00	11634.00	17290	20230714	-21.05	12520	20231109	9.03	14060	-2.92	20240105	13310	2.55	20240103	17290	-21.05	20230714	12520	9.03	20231109	2.93	N	086670	500	45 억		56321	N	N	0	N	00	N
86	20240105	160645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13700	320	2	2.39	1722481880	126054	1306.94	13490	14060	13320	17390	9370	13380	13664.60	0.75	0	-12138	13453	13416	13363	13326	13273	13435	13345	46	4010	500	9900	10	1	9125174	1250	8.33	1.18	12	1.38	1644.00	11634.00	17290	20230714	-20.76	12520	20231109	9.42	14060	-2.56	20240105	13310	2.93	20240103	17290	-20.76	20230714	12520	9.42	20231109	2.91	N	086670	500	45 억		68476	N	N	0	N	00	N
87	20240105	150647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13670	290	2	2.17	1680355120	122977	1275.03	13490	14060	13320	17390	9370	13380	13663.98	0.75	0	-12049	13453	13416	13363	13326	13273	13435	13345	46	4010	500	9900	10	1	9125174	1247	8.32	1.18	12	1.35	1644.00	11634.00	17290	20230714	-20.94	12520	20231109	9.19	14060	-2.77	20240105	13310	2.70	20240103	17290	-20.94	20230714	12520	9.19	20231109	2.91	N	086670	500	45 억		68476	N	N	0	N	00	N
88	20240105	140644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13710	330	2	2.47	1580608770	115680	1199.38	13490	14060	13320	17390	9370	13380	13663.63	0.75	0	-12295	13453	13416	13363	13326	13273	13435	13345	46	4010	500	9900	10	1	9125174	1251	8.34	1.18	12	1.27	1644.00	11634.00	17290	20230714	-20.71	12520	20231109	9.50	14060	-2.49	20240105	13310	3.01	20240103	17290	-20.71	20230714	12520	9.50	20231109	2.91	N	086670	500	45 억		68476	N	N	0	N	00	N
89	20240105	130645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13640	260	2	1.94	1464619790	107202	1111.48	13490	14060	13320	17390	9370	13380	13662.24	0.75	0	-13088	13453	13416	13363	13326	13273	13435	13345	46	4010	500	9900	10	1	9125174	1245	8.30	1.17	12	1.17	1644.00	11634.00	17290	20230714	-21.11	12520	20231109	8.95	14060	-2.99	20240105	13310	2.48	20240103	17290	-21.11	20230714	12520	8.95	20231109	2.91	N	086670	500	45 억		68476	N	N	0	N	00	N
90	20240105	120645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13670	290	2	2.17	1366774730	100038	1037.20	13490	14060	13320	17390	9370	13380	13662.56	0.75	0	-15087	13453	13416	13363	13326	13273	13435	13345	46	4010	500	9900	10	1	9125174	1247	8.32	1.18	12	1.10	1644.00	11634.00	17290	20230714	-20.94	12520	20231109	9.19	14060	-2.77	20240105	13310	2.70	20240103	17290	-20.94	20230714	12520	9.19	20231109	2.91	N	086670	500	45 억		68476	N	N	0	N	00	N
91	20240105	110644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13710	330	2	2.47	1101994280	80694	836.64	13490	14060	13320	17390	9370	13380	13656.46	0.75	0	-13859	13453	13416	13363	13326	13273	13435	13345	46	4010	500	9900	10	1	9125174	1251	8.34	1.18	12	0.88	1644.00	11634.00	17290	20230714	-20.71	12520	20231109	9.50	14060	-2.49	20240105	13310	3.01	20240103	17290	-20.71	20230714	12520	9.50	20231109	2.91	N	086670	500	45 억		68476	N	N	0	N	00	N
92	20240105	100647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13440	60	2	0.45	49965340	3738	38.76	13490	13490	13320	17390	9370	13380	13366.86	0.75	0	-486	13453	13416	13363	13326	13273	13435	13345	46	4010	500	9900	10	1	9125174	1226	8.18	1.16	12	0.04	1644.00	11634.00	17290	20230714	-22.27	12520	20231109	7.35	13510	-0.52	20240102	13310	0.98	20240103	17290	-22.27	20230714	12520	7.35	20231109	2.91	N	086670	500	45 억		68476	N	N	0	N	00	N
93	20240105	090644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13480	100	2	0.75	2210860	164	1.70	13490	13490	13480	17390	9370	13380	13480.85	0.75	0	-152	13453	13416	13363	13326	13273	13435	13345	46	4010	500	9900	10	1	9125174	1230	8.20	1.16	12	0.00	1644.00	11634.00	17290	20230714	-22.04	12520	20231109	7.67	13510	-0.22	20240102	13310	1.28	20240103	17290	-22.04	20230714	12520	7.67	20231109	2.91	N	086670	500	45 억		68476	N	N	0	N	00	N
94	20240104	160642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13380	-20	5	-0.15	128648710	9645	64.09	13320	13400	13310	17420	9380	13400	13338.38	0.77	0	-1949	13540	13470	13390	13320	13240	13430	13280	46	4020	500	9910	10	1	9125174	1221	8.14	1.15	12	0.11	1644.00	11634.00	17290	20230714	-22.61	12520	20231109	6.87	13510	-0.96	20240102	13310	0.53	20240104	17290	-22.61	20230714	12520	6.87	20231109	2.91	N	086670	500	45 억		70425	N	N	0	N	00	N
95	20240104	150643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13350	-50	5	-0.37	104671570	7849	52.16	13320	13400	13320	17420	9380	13400	13335.66	0.77	0	-1641	13540	13470	13390	13320	13240	13430	13280	46	4020	500	9910	10	1	9125174	1218	8.12	1.15	12	0.09	1644.00	11634.00	17290	20230714	-22.79	12520	20231109	6.63	13510	-1.18	20240102	13310	0.30	20240103	17290	-22.79	20230714	12520	6.63	20231109	2.91	N	086670	500	45 억		70425	N	N	0	N	00	N
96	20240104	140643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13330	-70	5	-0.52	82574940	6191	41.14	13320	13400	13320	17420	9380	13400	13337.90	0.77	0	-1588	13540	13470	13390	13320	13240	13430	13280	46	4020	500	9910	10	1	9125174	1216	8.11	1.15	12	0.07	1644.00	11634.00	17290	20230714	-22.90	12520	20231109	6.47	13510	-1.33	20240102	13310	0.15	20240103	17290	-22.90	20230714	12520	6.47	20231109	2.91	N	086670	500	45 억		70425	N	N	0	N	00	N
97	20240104	130643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13330	-70	5	-0.52	64858410	4862	32.31	13320	13400	13320	17420	9380	13400	13339.86	0.77	0	-1530	13540	13470	13390	13320	13240	13430	13280	46	4020	500	9910	10	1	9125174	1216	8.11	1.15	12	0.05	1644.00	11634.00	17290	20230714	-22.90	12520	20231109	6.47	13510	-1.33	20240102	13310	0.15	20240103	17290	-22.90	20230714	12520	6.47	20231109	2.91	N	086670	500	45 억		70425	N	N	0	N	00	N
98	20240104	120642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13320	-80	5	-0.60	42567280	3191	21.21	13320	13400	13320	17420	9380	13400	13339.79	0.77	0	-1533	13540	13470	13390	13320	13240	13430	13280	46	4020	500	9910	10	1	9125174	1215	8.10	1.14	12	0.03	1644.00	11634.00	17290	20230714	-22.96	12520	20231109	6.39	13510	-1.41	20240102	13310	0.08	20240103	17290	-22.96	20230714	12520	6.39	20231109	2.91	N	086670	500	45 억		70425	N	N	0	N	00	N
99	20240104	110641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13380	-20	5	-0.15	30244880	2267	15.07	13320	13400	13320	17420	9380	13400	13341.37	0.77	0	-1099	13540	13470	13390	13320	13240	13430	13280	46	4020	500	9910	10	1	9125174	1221	8.14	1.15	12	0.02	1644.00	11634.00	17290	20230714	-22.61	12520	20231109	6.87	13510	-0.96	20240102	13310	0.53	20240103	17290	-22.61	20230714	12520	6.87	20231109	2.91	N	086670	500	45 억		70425	N	N	0	N	00	N
100	20240104	100640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13380	-20	5	-0.15	20738420	1555	10.33	13320	13400	13320	17420	9380	13400	13336.60	0.77	0	-706	13540	13470	13390	13320	13240	13430	13280	46	4020	500	9910	10	1	9125174	1221	8.14	1.15	12	0.02	1644.00	11634.00	17290	20230714	-22.61	12520	20231109	6.87	13510	-0.96	20240102	13310	0.53	20240103	17290	-22.61	20230714	12520	6.87	20231109	2.91	N	086670	500	45 억		70425	N	N	0	N	00	N
101	20240104	090644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13400	0	3	0.00	1604400	120	0.80	13320	13400	13320	17420	9380	13400	13370.00	0.77	0	-12	13540	13470	13390	13320	13240	13430	13280	46	4020	500	9910	10	1	9125174	1223	8.15	1.15	12	0.00	1644.00	11634.00	17290	20230714	-22.50	12520	20231109	7.03	13510	-0.81	20240102	13310	0.68	20240103	17290	-22.50	20230714	12520	7.03	20231109	2.91	N	086670	500	45 억		70425	N	N	0	N	00	N
102	20240103	160640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13400	-60	5	-0.45	197026320	14739	88.75	13460	13460	13310	17490	9430	13460	13367.69	0.77	0	-1688	13620	13540	13430	13350	13240	13555	13365	46	4030	500	9960	10	1	9125174	1223	8.15	1.15	12	0.16	1644.00	11634.00	17290	20230714	-22.50	12520	20231109	7.03	13510	-0.81	20240102	13310	0.68	20240103	17290	-22.50	20230714	12520	7.03	20231109	2.86	N	086670	500	45 억		70163	N	N	0	N	00	N
103	20240103	150639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13340	-120	5	-0.89	192465780	14398	86.70	13460	13460	13310	17490	9430	13460	13367.54	0.77	0	-1678	13620	13540	13430	13350	13240	13555	13365	46	4030	500	9960	10	1	9125174	1217	8.11	1.15	12	0.16	1644.00	11634.00	17290	20230714	-22.85	12520	20231109	6.55	13510	-1.26	20240102	13310	0.23	20240103	17290	-22.85	20230714	12520	6.55	20231109	2.86	N	086670	500	45 억		70163	N	N	0	N	00	N
104	20240103	140637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13330	-130	5	-0.97	179804080	13449	80.98	13460	13460	13310	17490	9430	13460	13369.33	0.77	0	-1558	13620	13540	13430	13350	13240	13555	13365	46	4030	500	9960	10	1	9125174	1216	8.11	1.15	12	0.15	1644.00	11634.00	17290	20230714	-22.90	12520	20231109	6.47	13510	-1.33	20240102	13310	0.15	20240103	17290	-22.90	20230714	12520	6.47	20231109	2.86	N	086670	500	45 억		70163	N	N	0	N	00	N
105	20240103	130640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13330	-130	5	-0.97	149152920	11149	67.13	13460	13460	13320	17490	9430	13460	13378.14	0.77	0	-1609	13620	13540	13430	13350	13240	13555	13365	46	4030	500	9960	10	1	9125174	1216	8.11	1.15	12	0.12	1644.00	11634.00	17290	20230714	-22.90	12520	20231109	6.47	13510	-1.33	20240102	13320	0.08	20240103	17290	-22.90	20230714	12520	6.47	20231109	2.86	N	086670	500	45 억		70163	N	N	0	N	00	N
106	20240103	120642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13360	-100	5	-0.74	121689980	9090	54.74	13460	13460	13340	17490	9430	13460	13387.24	0.77	0	-1535	13620	13540	13430	13350	13240	13555	13365	46	4030	500	9960	10	1	9125174	1219	8.13	1.15	12	0.10	1644.00	11634.00	17290	20230714	-22.73	12520	20231109	6.71	13510	-1.11	20240102	13320	0.30	20240102	17290	-22.73	20230714	12520	6.71	20231109	2.86	N	086670	500	45 억		70163	N	N	0	N	00	N
107	20240103	110638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13410	-50	5	-0.37	102633370	7663	46.14	13460	13460	13340	17490	9430	13460	13393.37	0.77	0	-1208	13620	13540	13430	13350	13240	13555	13365	46	4030	500	9960	10	1	9125174	1224	8.16	1.15	12	0.08	1644.00	11634.00	17290	20230714	-22.44	12520	20231109	7.11	13510	-0.74	20240102	13320	0.68	20240102	17290	-22.44	20230714	12520	7.11	20231109	2.86	N	086670	500	45 억		70163	N	N	0	N	00	N
108	20240103	100639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13360	-100	5	-0.74	94271230	7037	42.37	13460	13460	13340	17490	9430	13460	13396.51	0.77	0	-816	13620	13540	13430	13350	13240	13555	13365	46	4030	500	9960	10	1	9125174	1219	8.13	1.15	12	0.08	1644.00	11634.00	17290	20230714	-22.73	12520	20231109	6.71	13510	-1.11	20240102	13320	0.30	20240102	17290	-22.73	20230714	12520	6.71	20231109	2.86	N	086670	500	45 억		70163	N	N	0	N	00	N
109	20240103	090638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13460	0	3	0.00	1463440	109	0.66	13460	13460	13360	17490	9430	13460	13426.06	0.77	0	-27	13620	13540	13430	13350	13240	13555	13365	46	4030	500	9960	10	1	9125174	1228	8.19	1.16	12	0.00	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	13510	-0.37	20240102	13320	1.05	20240102	17290	-22.15	20230714	12520	7.51	20231109	2.86	N	086670	500	45 억		70163	N	N	0	N	00	N
110	20240102	160638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13460	0	3	0.00	213198640	15881	77.36	13460	13510	13320	17490	9430	13460	13424.40	0.74	0	2130	13640	13550	13470	13380	13300	13510	13340	46	4030	500	9960	10	1	9125174	1228	8.19	1.16	12	0.17	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	13510	-0.37	20240102	13320	1.05	20240102	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억		67294	N	N	0	N	00	N
111	20240102	150637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13420	-40	5	-0.30	202877860	15114	73.62	13460	13510	13320	17490	9430	13460	13423.17	0.74	0	2116	13640	13550	13470	13380	13300	13510	13340	46	4030	500	9960	10	1	9125174	1225	8.16	1.15	12	0.17	1644.00	11634.00	17290	20230714	-22.38	12520	20231109	7.19	13510	-0.67	20240102	13320	0.75	20240102	17290	-22.38	20230714	12520	7.19	20231109	2.97	N	086670	500	45 억		67294	N	N	0	N	00	N
112	20240102	140638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13420	-40	5	-0.30	119358600	8903	43.37	13460	13460	13320	17490	9430	13460	13406.56	0.74	0	407	13640	13550	13470	13380	13300	13510	13340	46	4030	500	9960	10	1	9125174	1225	8.16	1.15	12	0.10	1644.00	11634.00	17290	20230714	-22.38	12520	20231109	7.19	13460	-0.30	20240102	13320	0.75	20240102	17290	-22.38	20230714	12520	7.19	20231109	2.97	N	086670	500	45 억		67294	N	N	0	N	00	N
113	20240102	130635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13440	-20	5	-0.15	69987100	5223	25.44	13460	13460	13320	17490	9430	13460	13399.79	0.74	0	-709	13640	13550	13470	13380	13300	13510	13340	46	4030	500	9960	10	1	9125174	1226	8.18	1.16	12	0.06	1644.00	11634.00	17290	20230714	-22.27	12520	20231109	7.35	13460	-0.15	20240102	13320	0.90	20240102	17290	-22.27	20230714	12520	7.35	20231109	2.97	N	086670	500	45 억		67294	N	N	0	N	00	N
114	20240102	120635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13450	-10	5	-0.07	59659250	4454	21.70	13460	13460	13320	17490	9430	13460	13394.53	0.74	0	-730	13640	13550	13470	13380	13300	13510	13340	46	4030	500	9960	10	1	9125174	1227	8.18	1.16	12	0.05	1644.00	11634.00	17290	20230714	-22.21	12520	20231109	7.43	13460	-0.07	20240102	13320	0.98	20240102	17290	-22.21	20230714	12520	7.43	20231109	2.97	N	086670	500	45 억		67294	N	N	0	N	00	N
115	20240102	110635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13390	-70	5	-0.52	44499400	3322	16.18	13460	13460	13320	17490	9430	13460	13395.36	0.74	0	-1053	13640	13550	13470	13380	13300	13510	13340	46	4030	500	9960	10	1	9125174	1222	8.14	1.15	12	0.04	1644.00	11634.00	17290	20230714	-22.56	12520	20231109	6.95	13460	-0.52	20240102	13320	0.53	20240102	17290	-22.56	20230714	12520	6.95	20231109	2.97	N	086670	500	45 억		67294	N	N	0	N	00	N
116	20240102	100627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13450	-10	5	-0.07	16244970	1207	5.88	13460	13460	13350	17490	9430	13460	13458.96	0.74	0	-923	13640	13550	13470	13380	13300	13510	13340	46	4030	500	9960	10	1	9125174	1227	8.18	1.16	12	0.01	1644.00	11634.00	17290	20230714	-22.21	12520	20231109	7.43	13460	-0.07	20240102	13350	0.75	20240102	17290	-22.21	20230714	12520	7.43	20231109	2.97	N	086670	500	45 억		67294	N	N	0	N	00	N
117	20240102	090620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13460	0	3	0.00	0	0	0.00	0	0	0	17490	9430	13460	0.00	0.74	0	0	13640	13550	13470	13380	13300	13510	13340	46	4030	500	9960	10	1	9125174	1228	8.19	1.16	12	0.00	1644.00	11634.00	17290	20230714	-22.15	12520	20231109	7.51	0	0.00	0	0	0.00	0	17290	-22.15	20230714	12520	7.51	20231109	2.97	N	086670	500	45 억		67294	N	N	0	N	00	N