KissMeData/322310/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	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	-250	5	-0.84	2256271400	75241	37.43	30700	30750	29600	38800	20900	29850	29987.26	0.37	0	-15856	30716	30282	29716	29282	28716	30500	29500	47	8950	500	20890	50	1	9366542	2772	-93.08	4.37	12	0.80	-318.00	6777.00	32600	20240104	-9.20	13300	20230119	122.56	32600	-9.20	20240104	26300	12.55	20240116	32600	-9.20	20240104	13760	115.12	20230125	2.16	N	322310	500	46 억		34271	N	N	0	N	00	N
3	20240123	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	0	3	0.00	2014755050	67121	33.39	30700	30750	29600	38800	20900	29850	30016.76	0.37	0	-14180	30716	30282	29716	29282	28716	30500	29500	47	8950	500	20890	50	1	9366542	2796	-93.87	4.40	12	0.72	-318.00	6777.00	32600	20240104	-8.44	13300	20230119	124.44	32600	-8.44	20240104	26300	13.50	20240116	32600	-8.44	20240104	13760	116.93	20230125	2.16	N	322310	500	46 억		34271	N	N	0	N	00	N
4	20240123	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	-150	5	-0.50	1617288250	53765	26.75	30700	30750	29700	38800	20900	29850	30080.69	0.37	0	-14362	30716	30282	29716	29282	28716	30500	29500	47	8950	500	20890	50	1	9366542	2782	-93.40	4.38	12	0.57	-318.00	6777.00	32600	20240104	-8.90	13300	20230119	123.31	32600	-8.90	20240104	26300	12.93	20240116	32600	-8.90	20240104	13760	115.84	20230125	2.16	N	322310	500	46 억		34271	N	N	0	N	00	N
5	20240123	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	50	2	0.17	707242400	23338	11.61	30700	30750	29800	38800	20900	29850	30304.35	0.37	0	-9716	30716	30282	29716	29282	28716	30500	29500	47	8950	500	20890	50	1	9366542	2801	-94.03	4.41	12	0.25	-318.00	6777.00	32600	20240104	-8.28	13300	20230119	124.81	32600	-8.28	20240104	26300	13.69	20240116	32600	-8.28	20240104	13760	117.30	20230125	2.16	N	322310	500	46 억		34271	N	N	0	N	00	N
6	20240119	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	600	2	2.14	3286206450	114240	105.80	28700	29050	28400	36450	19650	28050	28765.83	0.75	0	-15544	29316	28682	27766	27132	26216	29000	27450	47	8400	500	19630	50	1	9366542	2684	-90.09	4.23	12	1.22	-318.00	6777.00	32600	20240104	-12.12	13300	20230119	115.41	32600	-12.12	20240104	26300	8.94	20240116	32600	-12.12	20240104	13300	115.41	20230119	2.31	N	322310	500	46 억		70435	N	N	0	N	00	N
7	20240119	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	700	2	2.50	3218354350	111873	103.61	28700	29050	28400	36450	19650	28050	28767.93	0.75	0	-14748	29316	28682	27766	27132	26216	29000	27450	47	8400	500	19630	50	1	9366542	2693	-90.41	4.24	12	1.19	-318.00	6777.00	32600	20240104	-11.81	13300	20230119	116.17	32600	-11.81	20240104	26300	9.32	20240116	32600	-11.81	20240104	13300	116.17	20230119	2.31	N	322310	500	46 억		70435	N	N	0	N	00	N
8	20240119	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	550	2	1.96	3007104200	104518	96.80	28700	29050	28400	36450	19650	28050	28771.16	0.75	0	-11456	29316	28682	27766	27132	26216	29000	27450	47	8400	500	19630	50	1	9366542	2679	-89.94	4.22	12	1.12	-318.00	6777.00	32600	20240104	-12.27	13300	20230119	115.04	32600	-12.27	20240104	26300	8.75	20240116	32600	-12.27	20240104	13300	115.04	20230119	2.31	N	322310	500	46 억		70435	N	N	0	N	00	N
9	20240119	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	950	2	3.39	2532058850	87983	81.48	28700	29050	28400	36450	19650	28050	28778.96	0.75	0	-2770	29316	28682	27766	27132	26216	29000	27450	47	8400	500	19630	50	1	9366542	2716	-91.19	4.28	12	0.94	-318.00	6777.00	32600	20240104	-11.04	13300	20230119	118.05	32600	-11.04	20240104	26300	10.27	20240116	32600	-11.04	20240104	13300	118.05	20230119	2.31	N	322310	500	46 억		70435	N	N	0	N	00	N
10	20240119	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	950	2	3.39	2285165700	79447	73.58	28700	29050	28400	36450	19650	28050	28763.40	0.75	0	-2121	29316	28682	27766	27132	26216	29000	27450	47	8400	500	19630	50	1	9366542	2716	-91.19	4.28	12	0.85	-318.00	6777.00	32600	20240104	-11.04	13300	20230119	118.05	32600	-11.04	20240104	26300	10.27	20240116	32600	-11.04	20240104	13300	118.05	20230119	2.31	N	322310	500	46 억		70435	N	N	0	N	00	N
11	20240119	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	650	2	2.32	1782104200	62050	57.47	28700	29000	28400	36450	19650	28050	28720.45	0.75	0	-8493	29316	28682	27766	27132	26216	29000	27450	47	8400	500	19630	50	1	9366542	2688	-90.25	4.23	12	0.66	-318.00	6777.00	32600	20240104	-11.96	13300	20230119	115.79	32600	-11.96	20240104	26300	9.13	20240116	32600	-11.96	20240104	13300	115.79	20230119	2.31	N	322310	500	46 억		70435	N	N	0	N	00	N
12	20240119	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	800	2	2.85	1331166550	46367	42.94	28700	29000	28400	36450	19650	28050	28709.35	0.75	0	-9183	29316	28682	27766	27132	26216	29000	27450	47	8400	500	19630	50	1	9366542	2702	-90.72	4.26	12	0.50	-318.00	6777.00	32600	20240104	-11.50	13300	20230119	116.92	32600	-11.50	20240104	26300	9.70	20240116	32600	-11.50	20240104	13300	116.92	20230119	2.31	N	322310	500	46 억		70435	N	N	0	N	00	N
13	20240119	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	400	2	1.43	596349000	20830	19.29	28700	28900	28400	36450	19650	28050	28629.33	0.75	0	-6179	29316	28682	27766	27132	26216	29000	27450	47	8400	500	19630	50	1	9366542	2665	-89.47	4.20	12	0.22	-318.00	6777.00	32600	20240104	-12.73	13300	20230119	113.91	32600	-12.73	20240104	26300	8.17	20240116	32600	-12.73	20240104	13300	113.91	20230119	2.31	N	322310	500	46 억		70435	N	N	0	N	00	N
14	20240118	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	1100	2	4.08	3001539350	107572	104.50	27200	28400	26850	35000	18900	26950	27902.54	0.82	0	-6920	28216	27582	26966	26332	25716	27275	26025	47	8050	500	18860	50	1	9366542	2627	-88.21	4.14	12	1.15	-318.00	6777.00	32600	20240104	-13.96	13300	20230119	110.90	32600	-13.96	20240104	26300	6.65	20240116	32600	-13.96	20240104	13300	110.90	20230119	2.33	N	322310	500	46 억		77194	N	N	0	N	00	N
15	20240118	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	1250	2	4.64	2894409450	103761	100.80	27200	28400	26850	35000	18900	26950	27894.97	0.82	0	-7056	28216	27582	26966	26332	25716	27275	26025	47	8050	500	18860	50	1	9366542	2641	-88.68	4.16	12	1.11	-318.00	6777.00	32600	20240104	-13.50	13300	20230119	112.03	32600	-13.50	20240104	26300	7.22	20240116	32600	-13.50	20240104	13300	112.03	20230119	2.33	N	322310	500	46 억		77194	N	N	0	N	00	N
16	20240118	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	950	2	3.53	2548831350	91432	88.82	27200	28400	26850	35000	18900	26950	27876.81	0.82	0	-5669	28216	27582	26966	26332	25716	27275	26025	47	8050	500	18860	50	1	9366542	2613	-87.74	4.12	12	0.98	-318.00	6777.00	32600	20240104	-14.42	13300	20230119	109.77	32600	-14.42	20240104	26300	6.08	20240116	32600	-14.42	20240104	13300	109.77	20230119	2.33	N	322310	500	46 억		77194	N	N	0	N	00	N
17	20240118	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	1250	2	4.64	2042786150	73293	71.20	27200	28400	26850	35000	18900	26950	27871.52	0.82	0	-2414	28216	27582	26966	26332	25716	27275	26025	47	8050	500	18860	50	1	9366542	2641	-88.68	4.16	12	0.78	-318.00	6777.00	32600	20240104	-13.50	13300	20230119	112.03	32600	-13.50	20240104	26300	7.22	20240116	32600	-13.50	20240104	13300	112.03	20230119	2.33	N	322310	500	46 억		77194	N	N	0	N	00	N
18	20240118	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	950	2	3.53	1552626350	55933	54.34	27200	28250	26850	35000	18900	26950	27758.70	0.82	0	-2291	28216	27582	26966	26332	25716	27275	26025	47	8050	500	18860	50	1	9366542	2613	-87.74	4.12	12	0.60	-318.00	6777.00	32600	20240104	-14.42	13300	20230119	109.77	32600	-14.42	20240104	26300	6.08	20240116	32600	-14.42	20240104	13300	109.77	20230119	2.33	N	322310	500	46 억		77194	N	N	0	N	00	N
19	20240118	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	950	2	3.53	1174831550	42475	41.26	27200	28250	26850	35000	18900	26950	27659.38	0.82	0	-609	28216	27582	26966	26332	25716	27275	26025	47	8050	500	18860	50	1	9366542	2613	-87.74	4.12	12	0.45	-318.00	6777.00	32600	20240104	-14.42	13300	20230119	109.77	32600	-14.42	20240104	26300	6.08	20240116	32600	-14.42	20240104	13300	109.77	20230119	2.33	N	322310	500	46 억		77194	N	N	0	N	00	N
20	20240118	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	700	2	2.60	555779600	20335	19.75	27200	27750	26850	35000	18900	26950	27331.20	0.82	0	434	28216	27582	26966	26332	25716	27275	26025	47	8050	500	18860	50	1	9366542	2590	-86.95	4.08	12	0.22	-318.00	6777.00	32600	20240104	-15.18	13300	20230119	107.89	32600	-15.18	20240104	26300	5.13	20240116	32600	-15.18	20240104	13300	107.89	20230119	2.33	N	322310	500	46 억		77194	N	N	0	N	00	N
21	20240118	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	100	2	0.37	43976450	1625	1.58	27200	27250	26850	35000	18900	26950	27062.50	0.82	0	-503	28216	27582	26966	26332	25716	27275	26025	47	8050	500	18860	50	1	9366542	2534	-85.06	3.99	12	0.02	-318.00	6777.00	32600	20240104	-17.02	13300	20230119	103.38	32600	-17.02	20240104	26300	2.85	20240116	32600	-17.02	20240104	13300	103.38	20230119	2.33	N	322310	500	46 억		77194	N	N	0	N	00	N
22	20240117	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26950	-100	5	-0.37	2743387100	102545	107.91	27300	27600	26350	35150	18950	27050	26752.42	0.65	0	7510	28616	27832	27066	26282	25516	27450	25900	47	8100	500	18930	50	1	9366542	2524	-84.75	3.98	12	1.09	-318.00	6777.00	32600	20240104	-17.33	13300	20230119	102.63	32600	-17.33	20240104	26300	2.47	20240116	32600	-17.33	20240104	13300	102.63	20230119	2.33	N	322310	500	46 억		61018	N	N	0	N	00	N
23	20240117	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	0	3	0.00	2643897800	98869	104.04	27300	27600	26350	35150	18950	27050	26741.27	0.65	0	9737	28616	27832	27066	26282	25516	27450	25900	47	8100	500	18930	50	1	9366542	2534	-85.06	3.99	12	1.06	-318.00	6777.00	32600	20240104	-17.02	13300	20230119	103.38	32600	-17.02	20240104	26300	2.85	20240116	32600	-17.02	20240104	13300	103.38	20230119	2.33	N	322310	500	46 억		61018	N	N	0	N	00	N
24	20240117	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	-400	5	-1.48	1874080050	70363	74.04	27300	27600	26350	35150	18950	27050	26634.16	0.65	0	16004	28616	27832	27066	26282	25516	27450	25900	47	8100	500	18930	50	1	9366542	2496	-83.81	3.93	12	0.75	-318.00	6777.00	32600	20240104	-18.25	13300	20230119	100.38	32600	-18.25	20240104	26300	1.33	20240116	32600	-18.25	20240104	13300	100.38	20230119	2.33	N	322310	500	46 억		61018	N	N	0	N	00	N
25	20240117	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-550	5	-2.03	1588575700	59605	62.72	27300	27600	26350	35150	18950	27050	26651.38	0.65	0	13223	28616	27832	27066	26282	25516	27450	25900	47	8100	500	18930	50	1	9366542	2482	-83.33	3.91	12	0.64	-318.00	6777.00	32600	20240104	-18.71	13300	20230119	99.25	32600	-18.71	20240104	26300	0.76	20240116	32600	-18.71	20240104	13300	99.25	20230119	2.33	N	322310	500	46 억		61018	N	N	0	N	00	N
26	20240117	121134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	-650	5	-2.40	1361454950	51042	53.71	27300	27600	26350	35150	18950	27050	26672.86	0.65	0	10526	28616	27832	27066	26282	25516	27450	25900	47	8100	500	18930	50	1	9366542	2473	-83.02	3.90	12	0.54	-318.00	6777.00	32600	20240104	-19.02	13300	20230119	98.50	32600	-19.02	20240104	26300	0.38	20240116	32600	-19.02	20240104	13300	98.50	20230119	2.33	N	322310	500	46 억		61018	N	N	0	N	00	N
27	20240117	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	-350	5	-1.29	1103730150	41308	43.47	27300	27600	26350	35150	18950	27050	26719.12	0.65	0	7004	28616	27832	27066	26282	25516	27450	25900	47	8100	500	18930	50	1	9366542	2501	-83.96	3.94	12	0.44	-318.00	6777.00	32600	20240104	-18.10	13300	20230119	100.75	32600	-18.10	20240104	26300	1.52	20240116	32600	-18.10	20240104	13300	100.75	20230119	2.33	N	322310	500	46 억		61018	N	N	0	N	00	N
28	20240117	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-550	5	-2.03	751032050	28096	29.57	27300	27600	26350	35150	18950	27050	26730.36	0.65	0	1396	28616	27832	27066	26282	25516	27450	25900	47	8100	500	18930	50	1	9366542	2482	-83.33	3.91	12	0.30	-318.00	6777.00	32600	20240104	-18.71	13300	20230119	99.25	32600	-18.71	20240104	26300	0.76	20240116	32600	-18.71	20240104	13300	99.25	20230119	2.33	N	322310	500	46 억		61018	N	N	0	N	00	N
29	20240117	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	-50	5	-0.18	108372000	3967	4.17	27300	27600	26950	35150	18950	27050	27321.80	0.65	0	-1451	28616	27832	27066	26282	25516	27450	25900	47	8100	500	18930	50	1	9366542	2529	-84.91	3.98	12	0.04	-318.00	6777.00	32600	20240104	-17.18	13300	20230119	103.01	32600	-17.18	20240104	26300	2.66	20240116	32600	-17.18	20240104	13300	103.01	20230119	2.33	N	322310	500	46 억		61018	N	N	0	N	00	N
30	20240116	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	-650	5	-2.35	2537713300	94271	135.62	27700	27850	26300	36000	19400	27700	26918.13	0.48	0	16501	28533	28116	27633	27216	26733	28325	27425	47	8300	500	19390	50	1	9366542	2534	-85.06	3.99	12	1.01	-318.00	6777.00	32600	20240104	-17.02	13300	20230119	103.38	32600	-17.02	20240104	26300	2.85	20240116	32600	-17.02	20240104	13300	103.38	20230119	2.32	N	322310	500	46 억		44643	N	N	0	N	00	N
31	20240116	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27250	-450	5	-1.62	2477533350	92052	132.42	27700	27850	26300	36000	19400	27700	26913.40	0.48	0	16679	28533	28116	27633	27216	26733	28325	27425	47	8300	500	19390	50	1	9366542	2552	-85.69	4.02	12	0.98	-318.00	6777.00	32600	20240104	-16.41	13300	20230119	104.89	32600	-16.41	20240104	26300	3.61	20240116	32600	-16.41	20240104	13300	104.89	20230119	2.32	N	322310	500	46 억		44643	N	N	0	N	00	N
32	20240116	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	-700	5	-2.53	2135212450	79472	114.33	27700	27850	26300	36000	19400	27700	26866.13	0.48	0	17872	28533	28116	27633	27216	26733	28325	27425	47	8300	500	19390	50	1	9366542	2529	-84.91	3.98	12	0.85	-318.00	6777.00	32600	20240104	-17.18	13300	20230119	103.01	32600	-17.18	20240104	26300	2.66	20240116	32600	-17.18	20240104	13300	103.01	20230119	2.32	N	322310	500	46 억		44643	N	N	0	N	00	N
33	20240116	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	-550	5	-1.99	2001517300	74544	107.24	27700	27850	26300	36000	19400	27700	26848.67	0.48	0	18670	28533	28116	27633	27216	26733	28325	27425	47	8300	500	19390	50	1	9366542	2543	-85.38	4.01	12	0.80	-318.00	6777.00	32600	20240104	-16.72	13300	20230119	104.14	32600	-16.72	20240104	26300	3.23	20240116	32600	-16.72	20240104	13300	104.14	20230119	2.32	N	322310	500	46 억		44643	N	N	0	N	00	N
34	20240116	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	-550	5	-1.99	1838134300	68539	98.60	27700	27850	26300	36000	19400	27700	26817.15	0.48	0	19627	28533	28116	27633	27216	26733	28325	27425	47	8300	500	19390	50	1	9366542	2543	-85.38	4.01	12	0.73	-318.00	6777.00	32600	20240104	-16.72	13300	20230119	104.14	32600	-16.72	20240104	26300	3.23	20240116	32600	-16.72	20240104	13300	104.14	20230119	2.32	N	322310	500	46 억		44643	N	N	0	N	00	N
35	20240116	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	-700	5	-2.53	1619330900	60428	86.93	27700	27850	26300	36000	19400	27700	26795.76	0.48	0	16607	28533	28116	27633	27216	26733	28325	27425	47	8300	500	19390	50	1	9366542	2529	-84.91	3.98	12	0.65	-318.00	6777.00	32600	20240104	-17.18	13300	20230119	103.01	32600	-17.18	20240104	26300	2.66	20240116	32600	-17.18	20240104	13300	103.01	20230119	2.32	N	322310	500	46 억		44643	N	N	0	N	00	N
36	20240116	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	-1100	5	-3.97	1260387850	47085	67.74	27700	27850	26300	36000	19400	27700	26765.79	0.48	0	10855	28533	28116	27633	27216	26733	28325	27425	47	8300	500	19390	50	1	9366542	2492	-83.65	3.93	12	0.50	-318.00	6777.00	32600	20240104	-18.40	13300	20230119	100.00	32600	-18.40	20240104	26300	1.14	20240116	32600	-18.40	20240104	13300	100.00	20230119	2.32	N	322310	500	46 억		44643	N	N	0	N	00	N
37	20240116	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-100	5	-0.36	54292400	1959	2.82	27700	27850	27600	36000	19400	27700	27715.36	0.48	0	696	28533	28116	27633	27216	26733	28325	27425	47	8300	500	19390	50	1	9366542	2585	-86.79	4.07	12	0.02	-318.00	6777.00	32600	20240104	-15.34	13300	20230119	107.52	32600	-15.34	20240104	27150	1.66	20240115	32600	-15.34	20240104	13300	107.52	20230119	2.32	N	322310	500	46 억		44643	N	N	0	N	00	N
38	20240115	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	100	2	0.36	1907509200	69090	98.95	27600	28050	27150	35850	19350	27600	27608.81	0.45	0	2371	28666	28132	27666	27132	26666	27900	26900	47	8250	500	19320	50	1	9366542	2595	-87.11	4.09	12	0.74	-318.00	6777.00	32600	20240104	-15.03	13300	20230119	108.27	32600	-15.03	20240104	27150	2.03	20240115	32600	-15.03	20240104	13300	108.27	20230119	2.23	N	322310	500	46 억		41846	N	N	0	N	00	N
39	20240115	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	50	2	0.18	1714883050	62101	88.94	27600	28050	27150	35850	19350	27600	27614.42	0.45	0	1831	28666	28132	27666	27132	26666	27900	26900	47	8250	500	19320	50	1	9366542	2590	-86.95	4.08	12	0.66	-318.00	6777.00	32600	20240104	-15.18	13300	20230119	107.89	32600	-15.18	20240104	27150	1.84	20240115	32600	-15.18	20240104	13300	107.89	20230119	2.23	N	322310	500	46 억		41846	N	N	0	N	00	N
40	20240115	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-200	5	-0.72	1245748300	45111	64.61	27600	28050	27150	35850	19350	27600	27615.18	0.45	0	739	28666	28132	27666	27132	26666	27900	26900	47	8250	500	19320	50	1	9366542	2566	-86.16	4.04	12	0.48	-318.00	6777.00	32600	20240104	-15.95	13300	20230119	106.02	32600	-15.95	20240104	27150	0.92	20240115	32600	-15.95	20240104	13300	106.02	20230119	2.23	N	322310	500	46 억		41846	N	N	0	N	00	N
41	20240115	131125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-200	5	-0.72	1113909000	40277	57.69	27600	28050	27250	35850	19350	27600	27656.21	0.45	0	-822	28666	28132	27666	27132	26666	27900	26900	47	8250	500	19320	50	1	9366542	2566	-86.16	4.04	12	0.43	-318.00	6777.00	32600	20240104	-15.95	13300	20230119	106.02	32600	-15.95	20240104	27200	0.74	20240112	32600	-15.95	20240104	13300	106.02	20230119	2.23	N	322310	500	46 억		41846	N	N	0	N	00	N
42	20240115	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-100	5	-0.36	1015428700	36679	52.53	27600	28050	27250	35850	19350	27600	27684.20	0.45	0	-840	28666	28132	27666	27132	26666	27900	26900	47	8250	500	19320	50	1	9366542	2576	-86.48	4.06	12	0.39	-318.00	6777.00	32600	20240104	-15.64	13300	20230119	106.77	32600	-15.64	20240104	27200	1.10	20240112	32600	-15.64	20240104	13300	106.77	20230119	2.23	N	322310	500	46 억		41846	N	N	0	N	00	N
43	20240115	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-150	5	-0.54	863381050	31136	44.59	27600	28050	27250	35850	19350	27600	27729.35	0.45	0	-2735	28666	28132	27666	27132	26666	27900	26900	47	8250	500	19320	50	1	9366542	2571	-86.32	4.05	12	0.33	-318.00	6777.00	32600	20240104	-15.80	13300	20230119	106.39	32600	-15.80	20240104	27200	0.92	20240112	32600	-15.80	20240104	13300	106.39	20230119	2.23	N	322310	500	46 억		41846	N	N	0	N	00	N
44	20240115	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	350	2	1.27	584899250	21020	30.11	27600	28050	27350	35850	19350	27600	27825.84	0.45	0	-2179	28666	28132	27666	27132	26666	27900	26900	47	8250	500	19320	50	1	9366542	2618	-87.89	4.12	12	0.22	-318.00	6777.00	32600	20240104	-14.26	13300	20230119	110.15	32600	-14.26	20240104	27200	2.76	20240112	32600	-14.26	20240104	13300	110.15	20230119	2.23	N	322310	500	46 억		41846	N	N	0	N	00	N
45	20240115	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	300	2	1.09	135732050	4912	7.04	27600	27900	27350	35850	19350	27600	27632.75	0.45	0	640	28666	28132	27666	27132	26666	27900	26900	47	8250	500	19320	50	1	9366542	2613	-87.74	4.12	12	0.05	-318.00	6777.00	32600	20240104	-14.42	13300	20230119	109.77	32600	-14.42	20240104	27200	2.57	20240112	32600	-14.42	20240104	13300	109.77	20230119	2.23	N	322310	500	46 억		41846	N	N	0	N	00	N
46	20240112	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-200	5	-0.72	1896880800	68665	37.74	27900	28200	27200	36100	19500	27800	27625.23	0.29	0	13603	28966	28382	27866	27282	26766	28125	27025	47	8300	500	19460	50	1	9366542	2585	-86.79	4.07	12	0.73	-318.00	6777.00	32600	20240104	-15.34	13300	20230119	107.52	32600	-15.34	20240104	27200	1.47	20240112	32600	-15.34	20240104	13300	107.52	20230119	2.22	N	322310	500	46 억		27093	N	N	0	N	00	N
47	20240112	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	-150	5	-0.54	1813440000	65641	36.08	27900	28200	27200	36100	19500	27800	27626.36	0.29	0	13053	28966	28382	27866	27282	26766	28125	27025	47	8300	500	19460	50	1	9366542	2590	-86.95	4.08	12	0.70	-318.00	6777.00	32600	20240104	-15.18	13300	20230119	107.89	32600	-15.18	20240104	27200	1.65	20240112	32600	-15.18	20240104	13300	107.89	20230119	2.22	N	322310	500	46 억		27093	N	N	0	N	00	N
48	20240112	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-300	5	-1.08	1535769550	55556	30.54	27900	28200	27200	36100	19500	27800	27643.34	0.29	0	8558	28966	28382	27866	27282	26766	28125	27025	47	8300	500	19460	50	1	9366542	2576	-86.48	4.06	12	0.59	-318.00	6777.00	32600	20240104	-15.64	13300	20230119	106.77	32600	-15.64	20240104	27200	1.10	20240112	32600	-15.64	20240104	13300	106.77	20230119	2.22	N	322310	500	46 억		27093	N	N	0	N	00	N
49	20240112	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-200	5	-0.72	1279989400	46264	25.43	27900	28200	27200	36100	19500	27800	27666.77	0.29	0	6366	28966	28382	27866	27282	26766	28125	27025	47	8300	500	19460	50	1	9366542	2585	-86.79	4.07	12	0.49	-318.00	6777.00	32600	20240104	-15.34	13300	20230119	107.52	32600	-15.34	20240104	27200	1.47	20240112	32600	-15.34	20240104	13300	107.52	20230119	2.22	N	322310	500	46 억		27093	N	N	0	N	00	N
50	20240112	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	100	2	0.36	1114379600	40290	22.15	27900	28200	27200	36100	19500	27800	27658.60	0.29	0	7928	28966	28382	27866	27282	26766	28125	27025	47	8300	500	19460	50	1	9366542	2613	-87.74	4.12	12	0.43	-318.00	6777.00	32600	20240104	-14.42	13300	20230119	109.77	32600	-14.42	20240104	27200	2.57	20240112	32600	-14.42	20240104	13300	109.77	20230119	2.22	N	322310	500	46 억		27093	N	N	0	N	00	N
51	20240112	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	250	2	0.90	974785100	35296	19.40	27900	28200	27200	36100	19500	27800	27616.90	0.29	0	8784	28966	28382	27866	27282	26766	28125	27025	47	8300	500	19460	50	1	9366542	2627	-88.21	4.14	12	0.38	-318.00	6777.00	32600	20240104	-13.96	13300	20230119	110.90	32600	-13.96	20240104	27200	3.12	20240112	32600	-13.96	20240104	13300	110.90	20230119	2.22	N	322310	500	46 억		27093	N	N	0	N	00	N
52	20240112	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	0	3	0.00	738495100	26818	14.74	27900	28200	27200	36100	19500	27800	27536.27	0.29	0	7679	28966	28382	27866	27282	26766	28125	27025	47	8300	500	19460	50	1	9366542	2604	-87.42	4.10	12	0.29	-318.00	6777.00	32600	20240104	-14.72	13300	20230119	109.02	32600	-14.72	20240104	27200	2.21	20240112	32600	-14.72	20240104	13300	109.02	20230119	2.22	N	322310	500	46 억		27093	N	N	0	N	00	N
53	20240112	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-50	5	-0.18	104143000	3766	2.07	27900	27900	27550	36100	19500	27800	27649.32	0.29	0	444	28966	28382	27866	27282	26766	28125	27025	47	8300	500	19460	50	1	9366542	2599	-87.26	4.09	12	0.04	-318.00	6777.00	32600	20240104	-14.88	13300	20230119	108.65	32600	-14.88	20240104	27350	1.46	20240111	32600	-14.88	20240104	13300	108.65	20230119	2.22	N	322310	500	46 억		27093	N	N	0	N	00	N
54	20240111	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	-650	5	-2.28	5023731800	180988	153.06	28450	28450	27350	36950	19950	28450	27757.09	0.00	0	38461	30050	29250	28500	27700	26950	28875	27325	47	8500	500	19910	50	1	9366542	2604	-87.42	4.10	12	1.93	-318.00	6777.00	32600	20240104	-14.72	13300	20230105	109.02	32600	-14.72	20240104	27350	1.65	20240111	32600	-14.72	20240104	13300	109.02	20230119	2.31	N	322310	500	46 억		0	N	N	0	N	00	N
55	20240111	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-600	5	-2.11	4864413000	175267	148.22	28450	28450	27350	36950	19950	28450	27754.15	0.00	0	37606	30050	29250	28500	27700	26950	28875	27325	47	8500	500	19910	50	1	9366542	2609	-87.58	4.11	12	1.87	-318.00	6777.00	32600	20240104	-14.57	13300	20230105	109.40	32600	-14.57	20240104	27350	1.83	20240111	32600	-14.57	20240104	13300	109.40	20230119	2.31	N	322310	500	46 억		0	N	N	0	N	00	N
56	20240111	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	-550	5	-1.93	4195918500	151377	128.02	28450	28450	27350	36950	19950	28450	27718.15	0.00	0	41578	30050	29250	28500	27700	26950	28875	27325	47	8500	500	19910	50	1	9366542	2613	-87.74	4.12	12	1.62	-318.00	6777.00	32600	20240104	-14.42	13300	20230105	109.77	32600	-14.42	20240104	27350	2.01	20240111	32600	-14.42	20240104	13300	109.77	20230119	2.31	N	322310	500	46 억		0	N	N	0	N	00	N
57	20240111	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	-900	5	-3.16	3767665350	135921	114.95	28450	28450	27350	36950	19950	28450	27719.31	0.00	0	40106	30050	29250	28500	27700	26950	28875	27325	47	8500	500	19910	50	1	9366542	2580	-86.64	4.07	12	1.45	-318.00	6777.00	32600	20240104	-15.49	13300	20230105	107.14	32600	-15.49	20240104	27350	0.73	20240111	32600	-15.49	20240104	13300	107.14	20230119	2.31	N	322310	500	46 억		0	N	N	0	N	00	N
58	20240111	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-950	5	-3.34	3043305900	109502	92.60	28450	28450	27400	36950	19950	28450	27792.01	0.00	0	28318	30050	29250	28500	27700	26950	28875	27325	47	8500	500	19910	50	1	9366542	2576	-86.48	4.06	12	1.17	-318.00	6777.00	32600	20240104	-15.64	13300	20230105	106.77	32600	-15.64	20240104	27400	0.36	20240111	32600	-15.64	20240104	13300	106.77	20230119	2.31	N	322310	500	46 억		0	N	N	0	N	00	N
59	20240111	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-700	5	-2.46	2140984600	76732	64.89	28450	28450	27600	36950	19950	28450	27901.83	0.00	0	18982	30050	29250	28500	27700	26950	28875	27325	47	8500	500	19910	50	1	9366542	2599	-87.26	4.09	12	0.82	-318.00	6777.00	32600	20240104	-14.88	13300	20230105	108.65	32600	-14.88	20240104	27600	0.54	20240111	32600	-14.88	20240104	13300	108.65	20230119	2.31	N	322310	500	46 억		0	N	N	0	N	00	N
60	20240111	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-700	5	-2.46	1183228700	42228	35.71	28450	28450	27700	36950	19950	28450	28019.61	0.00	0	5071	30050	29250	28500	27700	26950	28875	27325	47	8500	500	19910	50	1	9366542	2599	-87.26	4.09	12	0.45	-318.00	6777.00	32600	20240104	-14.88	13300	20230105	108.65	32600	-14.88	20240104	27700	0.18	20240111	32600	-14.88	20240104	13300	108.65	20230119	2.31	N	322310	500	46 억		0	N	N	0	N	00	N
61	20240111	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	-450	5	-1.58	375856800	13343	11.28	28450	28450	27850	36950	19950	28450	28168.01	0.00	0	-1088	30050	29250	28500	27700	26950	28875	27325	47	8500	500	19910	50	1	9366542	2623	-88.05	4.13	12	0.14	-318.00	6777.00	32600	20240104	-14.11	13300	20230105	110.53	32600	-14.11	20240104	27750	0.90	20240110	32600	-14.11	20240104	13300	110.53	20230119	2.31	N	322310	500	46 억		0	N	N	0	N	00	N
62	20240110	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-550	5	-1.90	3347676850	118021	65.78	28700	29300	27750	37700	20300	29000	28365.00	0.00	0	10467	30600	29800	29050	28250	27500	29425	27875	47	8700	500	20300	50	1	9366542	2665	-89.47	4.20	12	1.26	-318.00	6777.00	32600	20240104	-12.73	13050	20230104	118.01	32600	-12.73	20240104	27750	2.52	20240110	32600	-12.73	20240104	13300	113.91	20230119	2.39	N	322310	500	46 억		0	N	N	0	N	00	N
63	20240110	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	-350	5	-1.21	3135927550	110616	61.65	28700	29300	27750	37700	20300	29000	28349.67	0.00	0	14612	30600	29800	29050	28250	27500	29425	27875	47	8700	500	20300	50	1	9366542	2684	-90.09	4.23	12	1.18	-318.00	6777.00	32600	20240104	-12.12	13050	20230104	119.54	32600	-12.12	20240104	27750	3.24	20240110	32600	-12.12	20240104	13300	115.41	20230119	2.39	N	322310	500	46 억		0	N	N	0	N	00	N
64	20240110	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-900	5	-3.10	2678594050	94466	52.65	28700	29300	27750	37700	20300	29000	28355.11	0.00	0	11985	30600	29800	29050	28250	27500	29425	27875	47	8700	500	20300	50	1	9366542	2632	-88.36	4.15	12	1.01	-318.00	6777.00	32600	20240104	-13.80	13050	20230104	115.33	32600	-13.80	20240104	27750	1.26	20240110	32600	-13.80	20240104	13300	111.28	20230119	2.39	N	322310	500	46 억		0	N	N	0	N	00	N
65	20240110	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	-700	5	-2.41	2499376350	88122	49.11	28700	29300	27750	37700	20300	29000	28362.68	0.00	0	15728	30600	29800	29050	28250	27500	29425	27875	47	8700	500	20300	50	1	9366542	2651	-88.99	4.18	12	0.94	-318.00	6777.00	32600	20240104	-13.19	13050	20230104	116.86	32600	-13.19	20240104	27750	1.98	20240110	32600	-13.19	20240104	13300	112.78	20230119	2.39	N	322310	500	46 억		0	N	N	0	N	00	N
66	20240110	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	-700	5	-2.41	2249482950	79244	44.17	28700	29300	27750	37700	20300	29000	28386.79	0.00	0	13463	30600	29800	29050	28250	27500	29425	27875	47	8700	500	20300	50	1	9366542	2651	-88.99	4.18	12	0.85	-318.00	6777.00	32600	20240104	-13.19	13050	20230104	116.86	32600	-13.19	20240104	27750	1.98	20240110	32600	-13.19	20240104	13300	112.78	20230119	2.39	N	322310	500	46 억		0	N	N	0	N	00	N
67	20240110	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-1050	5	-3.62	1640381650	57472	32.03	28700	29300	27950	37700	20300	29000	28542.28	0.00	0	7769	30600	29800	29050	28250	27500	29425	27875	47	8700	500	20300	50	1	9366542	2618	-87.89	4.12	12	0.61	-318.00	6777.00	32600	20240104	-14.26	13050	20230104	114.18	32600	-14.26	20240104	27800	0.54	20240108	32600	-14.26	20240104	13300	110.15	20230119	2.39	N	322310	500	46 억		0	N	N	0	N	00	N
68	20240110	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-500	5	-1.72	943183450	32838	18.30	28700	29300	28400	37700	20300	29000	28722.32	0.00	0	3566	30600	29800	29050	28250	27500	29425	27875	47	8700	500	20300	50	1	9366542	2669	-89.62	4.21	12	0.35	-318.00	6777.00	32600	20240104	-12.58	13050	20230104	118.39	32600	-12.58	20240104	27800	2.52	20240108	32600	-12.58	20240104	13300	114.29	20230119	2.39	N	322310	500	46 억		0	N	N	0	N	00	N
69	20240110	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-200	5	-0.69	270823150	9361	5.22	28700	29300	28650	37700	20300	29000	28931.01	0.00	0	-225	30600	29800	29050	28250	27500	29425	27875	47	8700	500	20300	50	1	9366542	2698	-90.57	4.25	12	0.10	-318.00	6777.00	32600	20240104	-11.66	13050	20230104	120.69	32600	-11.66	20240104	27800	3.60	20240108	32600	-11.66	20240104	13300	116.54	20230119	2.39	N	322310	500	46 억		0	N	N	0	N	00	N
70	20240109	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	0	3	0.00	5193745350	178429	91.73	29050	29850	28300	37700	20300	29000	29108.21	0.00	0	-1070	30466	29732	28766	28032	27066	29250	27550	47	8700	500	20300	50	1	9366542	2716	-91.19	4.28	12	1.90	-318.00	6777.00	32600	20240104	-11.04	12550	20230103	131.08	32600	-11.04	20240104	27800	4.32	20240108	32600	-11.04	20240104	13300	118.05	20230119	2.40	N	322310	500	46 억		0	N	N	0	N	00	N
71	20240109	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	100	2	0.34	5092176800	174935	89.93	29050	29850	28300	37700	20300	29000	29108.97	0.00	0	-1165	30466	29732	28766	28032	27066	29250	27550	47	8700	500	20300	50	1	9366542	2726	-91.51	4.29	12	1.87	-318.00	6777.00	32600	20240104	-10.74	12550	20230103	131.87	32600	-10.74	20240104	27800	4.68	20240108	32600	-10.74	20240104	13300	118.80	20230119	2.40	N	322310	500	46 억		0	N	N	0	N	00	N
72	20240109	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-550	5	-1.90	4353919950	149332	76.77	29050	29850	28300	37700	20300	29000	29155.97	0.00	0	-272	30466	29732	28766	28032	27066	29250	27550	47	8700	500	20300	50	1	9366542	2665	-89.47	4.20	12	1.59	-318.00	6777.00	32600	20240104	-12.73	12550	20230103	126.69	32600	-12.73	20240104	27800	2.34	20240108	32600	-12.73	20240104	13300	113.91	20230119	2.40	N	322310	500	46 억		0	N	N	0	N	00	N
73	20240109	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	0	3	0.00	3578311150	122100	62.77	29050	29850	28800	37700	20300	29000	29306.40	0.00	0	-7326	30466	29732	28766	28032	27066	29250	27550	47	8700	500	20300	50	1	9366542	2716	-91.19	4.28	12	1.30	-318.00	6777.00	32600	20240104	-11.04	12550	20230103	131.08	32600	-11.04	20240104	27800	4.32	20240108	32600	-11.04	20240104	13300	118.05	20230119	2.40	N	322310	500	46 억		0	N	N	0	N	00	N
74	20240109	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	200	2	0.69	3127046950	106518	54.76	29050	29850	28850	37700	20300	29000	29356.98	0.00	0	-2269	30466	29732	28766	28032	27066	29250	27550	47	8700	500	20300	50	1	9366542	2735	-91.82	4.31	12	1.14	-318.00	6777.00	32600	20240104	-10.43	12550	20230103	132.67	32600	-10.43	20240104	27800	5.04	20240108	32600	-10.43	20240104	13300	119.55	20230119	2.40	N	322310	500	46 억		0	N	N	0	N	00	N
75	20240109	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	650	2	2.24	2570168200	87702	45.08	29050	29700	28850	37700	20300	29000	29305.70	0.00	0	4293	30466	29732	28766	28032	27066	29250	27550	47	8700	500	20300	50	1	9366542	2777	-93.24	4.38	12	0.94	-318.00	6777.00	32600	20240104	-9.05	12550	20230103	136.25	32600	-9.05	20240104	27800	6.65	20240108	32600	-9.05	20240104	13300	122.93	20230119	2.40	N	322310	500	46 억		0	N	N	0	N	00	N
76	20240109	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	400	2	1.38	1768042400	60505	31.10	29050	29550	28850	37700	20300	29000	29221.43	0.00	0	-1033	30466	29732	28766	28032	27066	29250	27550	47	8700	500	20300	50	1	9366542	2754	-92.45	4.34	12	0.65	-318.00	6777.00	32600	20240104	-9.82	12550	20230103	134.26	32600	-9.82	20240104	27800	5.76	20240108	32600	-9.82	20240104	13300	121.05	20230119	2.40	N	322310	500	46 억		0	N	N	0	N	00	N
77	20240109	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	250	2	0.86	473467450	16192	8.32	29050	29550	29050	37700	20300	29000	29240.83	0.00	0	-3620	30466	29732	28766	28032	27066	29250	27550	47	8700	500	20300	50	1	9366542	2740	-91.98	4.32	12	0.17	-318.00	6777.00	32600	20240104	-10.28	12550	20230103	133.07	32600	-10.28	20240104	27800	5.22	20240108	32600	-10.28	20240104	13300	119.92	20230119	2.40	N	322310	500	46 억		0	N	N	0	N	00	N
78	20240108	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	-600	5	-2.03	5547076800	193854	83.80	29350	29500	27800	38450	20750	29600	28612.81	0.00	0	19136	31566	30582	29716	28732	27866	30150	28300	47	8850	500	20720	50	1	9366542	2716	-91.19	4.28	12	2.07	-318.00	6777.00	32600	20240104	-11.04	12550	20230103	131.08	32600	-11.04	20240104	27800	4.32	20240108	32600	-11.04	20240104	13300	118.05	20230119	2.49	N	322310	500	46 억		0	N	N	0	N	00	N
79	20240108	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	-500	5	-1.69	5330084600	186380	80.57	29350	29500	27800	38450	20750	29600	28596.10	0.00	0	19401	31566	30582	29716	28732	27866	30150	28300	47	8850	500	20720	50	1	9366542	2726	-91.51	4.29	12	1.99	-318.00	6777.00	32600	20240104	-10.74	12550	20230103	131.87	32600	-10.74	20240104	27800	4.68	20240108	32600	-10.74	20240104	13300	118.80	20230119	2.49	N	322310	500	46 억		0	N	N	0	N	00	N
80	20240108	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	-900	5	-3.04	4436816450	155459	67.20	29350	29500	27800	38450	20750	29600	28537.77	0.00	0	24064	31566	30582	29716	28732	27866	30150	28300	47	8850	500	20720	50	1	9366542	2688	-90.25	4.23	12	1.66	-318.00	6777.00	32600	20240104	-11.96	12550	20230103	128.69	32600	-11.96	20240104	27800	3.24	20240108	32600	-11.96	20240104	13300	115.79	20230119	2.49	N	322310	500	46 억		0	N	N	0	N	00	N
81	20240108	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	-1300	5	-4.39	3707809050	129719	56.08	29350	29500	27800	38450	20750	29600	28580.70	0.00	0	14628	31566	30582	29716	28732	27866	30150	28300	47	8850	500	20720	50	1	9366542	2651	-88.99	4.18	12	1.38	-318.00	6777.00	32600	20240104	-13.19	12550	20230103	125.50	32600	-13.19	20240104	27800	1.80	20240108	32600	-13.19	20240104	13300	112.78	20230119	2.49	N	322310	500	46 억		0	N	N	0	N	00	N
82	20240108	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-1150	5	-3.89	3124869600	109189	47.20	29350	29500	27800	38450	20750	29600	28615.82	0.00	0	11120	31566	30582	29716	28732	27866	30150	28300	47	8850	500	20720	50	1	9366542	2665	-89.47	4.20	12	1.17	-318.00	6777.00	32600	20240104	-12.73	12550	20230103	126.69	32600	-12.73	20240104	27800	2.34	20240108	32600	-12.73	20240104	13300	113.91	20230119	2.49	N	322310	500	46 억		0	N	N	0	N	00	N
83	20240108	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-1350	5	-4.56	2397314250	83541	36.11	29350	29500	27800	38450	20750	29600	28692.54	0.00	0	6539	31566	30582	29716	28732	27866	30150	28300	47	8850	500	20720	50	1	9366542	2646	-88.84	4.17	12	0.89	-318.00	6777.00	32600	20240104	-13.34	12550	20230103	125.10	32600	-13.34	20240104	27800	1.62	20240108	32600	-13.34	20240104	13300	112.41	20230119	2.49	N	322310	500	46 억		0	N	N	0	N	00	N
84	20240108	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	-750	5	-2.53	1267239900	43924	18.99	29350	29500	28300	38450	20750	29600	28844.86	0.00	0	6109	31566	30582	29716	28732	27866	30150	28300	47	8850	500	20720	50	1	9366542	2702	-90.72	4.26	12	0.47	-318.00	6777.00	32600	20240104	-11.50	12550	20230103	129.88	32600	-11.50	20240104	28300	1.94	20240108	32600	-11.50	20240104	13300	116.92	20230119	2.49	N	322310	500	46 억		0	N	N	0	N	00	N
85	20240108	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-650	5	-2.20	456824500	15845	6.85	29350	29500	28300	38450	20750	29600	28813.86	0.00	0	1526	31566	30582	29716	28732	27866	30150	28300	47	8850	500	20720	50	1	9366542	2712	-91.04	4.27	12	0.17	-318.00	6777.00	32600	20240104	-11.20	12550	20230103	130.68	32600	-11.20	20240104	28300	2.30	20240108	32600	-11.20	20240104	13300	117.67	20230119	2.49	N	322310	500	46 억		0	N	N	0	N	00	N
86	20240105	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	-1300	5	-4.21	6791503200	230036	72.40	30700	30700	28850	40150	21650	30900	29523.55	0.00	0	-13939	33866	32382	31116	29632	28366	31750	29000	47	9250	500	21630	50	1	9366542	2772	-93.08	4.37	12	2.46	-318.00	6777.00	32600	20240104	-9.20	12550	20230103	135.86	32600	-9.20	20240104	28850	2.60	20240105	32600	-9.20	20240104	13300	122.56	20230105	2.42	N	322310	500	46 억		0	N	N	0	N	00	N
87	20240105	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	-1100	5	-3.56	6483716150	219692	69.15	30700	30700	28850	40150	21650	30900	29512.69	0.00	0	-11092	33866	32382	31116	29632	28366	31750	29000	47	9250	500	21630	50	1	9366542	2791	-93.71	4.40	12	2.35	-318.00	6777.00	32600	20240104	-8.59	12550	20230103	137.45	32600	-8.59	20240104	28850	3.29	20240105	32600	-8.59	20240104	13300	124.06	20230105	2.42	N	322310	500	46 억		0	N	N	0	N	00	N
88	20240105	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29700	-1200	5	-3.88	5883266250	199418	62.76	30700	30700	28850	40150	21650	30900	29502.11	0.00	0	-8513	33866	32382	31116	29632	28366	31750	29000	47	9250	500	21630	50	1	9366542	2782	-93.40	4.38	12	2.13	-318.00	6777.00	32600	20240104	-8.90	12550	20230103	136.65	32600	-8.90	20240104	28850	2.95	20240105	32600	-8.90	20240104	13300	123.31	20230105	2.42	N	322310	500	46 억		0	N	N	0	N	00	N
89	20240105	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	-1050	5	-3.40	5454255150	184995	58.23	30700	30700	28850	40150	21650	30900	29483.18	0.00	0	-9259	33866	32382	31116	29632	28366	31750	29000	47	9250	500	21630	50	1	9366542	2796	-93.87	4.40	12	1.98	-318.00	6777.00	32600	20240104	-8.44	12550	20230103	137.85	32600	-8.44	20240104	28850	3.47	20240105	32600	-8.44	20240104	13300	124.44	20230105	2.42	N	322310	500	46 억		0	N	N	0	N	00	N
90	20240105	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	-1150	5	-3.72	4885109150	165922	52.22	30700	30700	28850	40150	21650	30900	29442.11	0.00	0	-14349	33866	32382	31116	29632	28366	31750	29000	47	9250	500	21630	50	1	9366542	2787	-93.55	4.39	12	1.77	-318.00	6777.00	32600	20240104	-8.74	12550	20230103	137.05	32600	-8.74	20240104	28850	3.12	20240105	32600	-8.74	20240104	13300	123.68	20230105	2.42	N	322310	500	46 억		0	N	N	0	N	00	N
91	20240105	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-1500	5	-4.85	4302162550	146112	45.99	30700	30700	28850	40150	21650	30900	29444.18	0.00	0	-14285	33866	32382	31116	29632	28366	31750	29000	47	9250	500	21630	50	1	9366542	2754	-92.45	4.34	12	1.56	-318.00	6777.00	32600	20240104	-9.82	12550	20230103	134.26	32600	-9.82	20240104	28850	1.91	20240105	32600	-9.82	20240104	13300	121.05	20230105	2.42	N	322310	500	46 억		0	N	N	0	N	00	N
92	20240105	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-1600	5	-5.18	2883292200	97349	30.64	30700	30700	29050	40150	21650	30900	29617.97	0.00	0	-16327	33866	32382	31116	29632	28366	31750	29000	47	9250	500	21630	50	1	9366542	2744	-92.14	4.32	12	1.04	-318.00	6777.00	32600	20240104	-10.12	12550	20230103	133.47	32600	-10.12	20240104	29050	0.86	20240105	32600	-10.12	20240104	13300	120.30	20230105	2.42	N	322310	500	46 억		0	N	N	0	N	00	N
93	20240105	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	-1150	5	-3.72	566459450	18853	5.93	30700	30700	29650	40150	21650	30900	30045.66	0.00	0	-2847	33866	32382	31116	29632	28366	31750	29000	47	9250	500	21630	50	1	9366542	2787	-93.55	4.39	12	0.20	-318.00	6777.00	32600	20240104	-8.74	12550	20230103	137.05	32600	-8.74	20240104	29050	2.41	20240102	32600	-8.74	20240104	13300	123.68	20230105	2.42	N	322310	500	46 억		0	N	N	0	N	00	N
94	20240104	161059	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30900	-250	5	-0.80	9915971050	316951	92.36	31000	32600	29850	40450	21850	31150	31286.32	0.00	0	-20232	33016	32082	30766	29832	28516	32550	30300	47	9300	500	21800	50	1	9366542	2894	-97.17	4.56	12	3.38	-318.00	6777.00	32600	20240104	-5.21	12550	20230103	146.22	32600	-5.21	20240104	29050	6.37	20240102	32600	-5.21	20240104	13050	136.78	20230104	2.48	N	322310	500	46 억		0	N	N	0	N	00	N
95	20240104	151102	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30700	-450	5	-1.44	9574753450	305875	89.13	31000	32600	29850	40450	21850	31150	31302.85	0.00	0	-15652	33016	32082	30766	29832	28516	32550	30300	47	9300	500	21800	50	1	9366542	2876	-96.54	4.53	12	3.27	-318.00	6777.00	32600	20240104	-5.83	12550	20230103	144.62	32600	-5.83	20240104	29050	5.68	20240102	32600	-5.83	20240104	13050	135.25	20230104	2.48	N	322310	500	46 억		0	N	N	0	N	00	N
96	20240104	141102	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30950	-200	5	-0.64	7895833850	250410	72.97	31000	32600	30500	40450	21850	31150	31531.68	0.00	0	-15052	33016	32082	30766	29832	28516	32550	30300	47	9300	500	21800	50	1	9366542	2899	-97.33	4.57	12	2.67	-318.00	6777.00	32600	20240104	-5.06	12550	20230103	146.61	32600	-5.06	20240104	29050	6.54	20240102	32600	-5.06	20240104	13050	137.16	20230104	2.48	N	322310	500	46 억		0	N	N	0	N	00	N
97	20240104	131102	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30850	-300	5	-0.96	7366461550	233243	67.97	31000	32600	30500	40450	21850	31150	31582.85	0.00	0	-9375	33016	32082	30766	29832	28516	32550	30300	47	9300	500	21800	50	1	9366542	2890	-97.01	4.55	12	2.49	-318.00	6777.00	32600	20240104	-5.37	12550	20230103	145.82	32600	-5.37	20240104	29050	6.20	20240102	32600	-5.37	20240104	13050	136.40	20230104	2.48	N	322310	500	46 억		0	N	N	0	N	00	N
98	20240104	121059	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31200	50	2	0.16	6906660700	218404	63.64	31000	32600	30500	40450	21850	31150	31623.41	0.00	0	-6541	33016	32082	30766	29832	28516	32550	30300	47	9300	500	21800	50	1	9366542	2922	-98.11	4.60	12	2.33	-318.00	6777.00	32600	20240104	-4.29	12550	20230103	148.61	32600	-4.29	20240104	29050	7.40	20240102	32600	-4.29	20240104	13050	139.08	20230104	2.48	N	322310	500	46 억		0	N	N	0	N	00	N
99	20240104	111059	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31000	-150	5	-0.48	6351998000	200664	58.48	31000	32600	30500	40450	21850	31150	31654.99	0.00	0	-7355	33016	32082	30766	29832	28516	32550	30300	47	9300	500	21800	50	1	9366542	2904	-97.48	4.57	12	2.14	-318.00	6777.00	32600	20240104	-4.91	12550	20230103	147.01	32600	-4.91	20240104	29050	6.71	20240102	32600	-4.91	20240104	13050	137.55	20230104	2.48	N	322310	500	46 억		0	N	N	0	N	00	N
100	20240104	101057	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31950	800	2	2.57	4329258300	136059	39.65	31000	32600	30500	40450	21850	31150	31819.16	0.00	0	-7801	33016	32082	30766	29832	28516	32550	30300	47	9300	500	21800	50	1	9366542	2993	-100.47	4.71	12	1.45	-318.00	6777.00	32600	20240104	-1.99	12550	20230103	154.58	32600	-1.99	20240104	29050	9.98	20240102	32600	-1.99	20240104	13050	144.83	20230104	2.48	N	322310	500	46 억		0	N	N	0	N	00	N
101	20240104	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-150	5	-0.48	474247850	15310	4.46	31000	31250	30500	40450	21850	31150	30975.91	0.00	0	1135	33016	32082	30766	29832	28516	32550	30300	47	9300	500	21800	50	1	9366542	2904	-97.48	4.57	12	0.16	-318.00	6777.00	31700	20240103	-2.21	12550	20230103	147.01	31700	-2.21	20240103	29050	6.71	20240102	31700	-2.21	20240103	13050	137.55	20230104	2.48	N	322310	500	46 억		0	N	N	0	N	00	N
102	20240103	161057	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31150	900	2	2.98	10474888950	341318	181.97	29650	31700	29450	39300	21200	30250	30689.87	0.00	0	16051	31116	30682	29866	29432	28616	30900	29650	47	9050	500	21170	50	1	9366542	2918	-97.96	4.60	12	3.64	-318.00	6777.00	31700	20240103	-1.74	12550	20230103	148.21	31700	-1.74	20240103	29050	7.23	20240102	31700	-1.74	20240103	12550	148.21	20230103	2.56	N	322310	500	46 억		0	N	N	0	N	00	N
103	20240103	151055	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31250	1000	2	3.31	10070857700	328340	175.05	29650	31700	29450	39300	21200	30250	30672.77	0.00	0	16053	31116	30682	29866	29432	28616	30900	29650	47	9050	500	21170	50	1	9366542	2927	-98.27	4.61	12	3.51	-318.00	6777.00	31700	20240103	-1.42	12550	20230103	149.00	31700	-1.42	20240103	29050	7.57	20240102	31700	-1.42	20240103	12550	149.00	20230103	2.56	N	322310	500	46 억		0	N	N	0	N	00	N
104	20240103	141054	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30950	700	2	2.31	7553585350	247956	132.19	29650	31350	29450	39300	21200	30250	30463.90	0.00	0	5132	31116	30682	29866	29432	28616	30900	29650	47	9050	500	21170	50	1	9366542	2899	-97.33	4.57	12	2.65	-318.00	6777.00	31350	20240103	-1.28	12550	20230103	146.61	31350	-1.28	20240103	29050	6.54	20240102	31350	-1.28	20240103	12550	146.61	20230103	2.56	N	322310	500	46 억		0	N	N	0	N	00	N
105	20240103	131055	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30750	500	2	1.65	6501790100	213988	114.08	29650	31350	29450	39300	21200	30250	30384.26	0.00	0	4226	31116	30682	29866	29432	28616	30900	29650	47	9050	500	21170	50	1	9366542	2880	-96.70	4.54	12	2.28	-318.00	6777.00	31350	20240103	-1.91	12550	20230103	145.02	31350	-1.91	20240103	29050	5.85	20240102	31350	-1.91	20240103	12550	145.02	20230103	2.56	N	322310	500	46 억		0	N	N	0	N	00	N
106	20240103	121059	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30800	550	2	1.82	5965173200	196505	104.76	29650	31350	29450	39300	21200	30250	30356.65	0.00	0	2367	31116	30682	29866	29432	28616	30900	29650	47	9050	500	21170	50	1	9366542	2885	-96.86	4.54	12	2.10	-318.00	6777.00	31350	20240103	-1.75	12550	20230103	145.42	31350	-1.75	20240103	29050	6.02	20240102	31350	-1.75	20240103	12550	145.42	20230103	2.56	N	322310	500	46 억		0	N	N	0	N	00	N
107	20240103	111054	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31050	800	2	2.64	5269525100	173963	92.74	29650	31350	29450	39300	21200	30250	30291.20	0.00	0	2950	31116	30682	29866	29432	28616	30900	29650	47	9050	500	21170	50	1	9366542	2908	-97.64	4.58	12	1.86	-318.00	6777.00	31350	20240103	-0.96	12550	20230103	147.41	31350	-0.96	20240103	29050	6.88	20240102	31350	-0.96	20240103	12550	147.41	20230103	2.56	N	322310	500	46 억		0	N	N	0	N	00	N
108	20240103	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29450	-800	5	-2.64	2664231250	88941	47.42	29650	30450	29450	39300	21200	30250	29953.14	0.00	0	-10247	31116	30682	29866	29432	28616	30900	29650	47	9050	500	21170	50	1	9366542	2758	-92.61	4.35	12	0.95	-318.00	6777.00	30950	20231227	-4.85	12550	20230103	134.66	30450	-3.28	20240103	29050	1.38	20240102	30950	-4.85	20231227	12550	134.66	20230103	2.56	N	322310	500	46 억		0	N	N	0	N	00	N
109	20240103	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	-300	5	-0.99	610855000	20478	10.92	29650	30200	29600	39300	21200	30250	29817.83	0.00	0	2639	31116	30682	29866	29432	28616	30900	29650	47	9050	500	21170	50	1	9366542	2805	-94.18	4.42	12	0.22	-318.00	6777.00	30950	20231227	-3.23	12550	20230103	138.65	30300	-1.16	20240102	29050	3.10	20240102	30950	-3.23	20231227	12550	138.65	20230103	2.56	N	322310	500	46 억		0	N	N	0	N	00	N
110	20240102	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	1000	2	3.42	5567660700	185450	129.20	29400	30300	29050	38000	20500	29250	30022.95	0.00	0	21151	30450	29850	29250	28650	28050	29550	28350	47	8750	500	20470	50	1	9366542	2833	-95.13	4.46	12	1.98	-318.00	6777.00	30950	20231227	-2.26	12550	20230103	141.04	30300	-0.17	20240102	29050	4.13	20240102	30950	-2.26	20231227	12550	141.04	20230103	2.70	N	322310	500	46 억		0	N	N	0	N	00	N
111	20240102	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	950	2	3.25	5276222250	175802	122.47	29400	30300	29050	38000	20500	29250	30013.13	0.00	0	22726	30450	29850	29250	28650	28050	29550	28350	47	8750	500	20470	50	1	9366542	2829	-94.97	4.46	12	1.88	-318.00	6777.00	30950	20231227	-2.42	12550	20230103	140.64	30300	-0.33	20240102	29050	3.96	20240102	30950	-2.42	20231227	12550	140.64	20230103	2.70	N	322310	500	46 억		0	N	N	0	N	00	N
112	20240102	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	950	2	3.25	4637227850	154648	107.74	29400	30300	29050	38000	20500	29250	29986.61	0.00	0	24826	30450	29850	29250	28650	28050	29550	28350	47	8750	500	20470	50	1	9366542	2829	-94.97	4.46	12	1.65	-318.00	6777.00	30950	20231227	-2.42	12550	20230103	140.64	30300	-0.33	20240102	29050	3.96	20240102	30950	-2.42	20231227	12550	140.64	20230103	2.70	N	322310	500	46 억		0	N	N	0	N	00	N
113	20240102	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	750	2	2.56	4017941050	134025	93.37	29400	30300	29050	38000	20500	29250	29980.08	0.00	0	22003	30450	29850	29250	28650	28050	29550	28350	47	8750	500	20470	50	1	9366542	2810	-94.34	4.43	12	1.43	-318.00	6777.00	30950	20231227	-3.07	12550	20230103	139.04	30300	-0.99	20240102	29050	3.27	20240102	30950	-3.07	20231227	12550	139.04	20230103	2.70	N	322310	500	46 억		0	N	N	0	N	00	N
114	20240102	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	900	2	3.08	3400122600	113548	79.10	29400	30300	29050	38000	20500	29250	29945.53	0.00	0	20428	30450	29850	29250	28650	28050	29550	28350	47	8750	500	20470	50	1	9366542	2824	-94.81	4.45	12	1.21	-318.00	6777.00	30950	20231227	-2.58	12550	20230103	140.24	30300	-0.50	20240102	29050	3.79	20240102	30950	-2.58	20231227	12550	140.24	20230103	2.70	N	322310	500	46 억		0	N	N	0	N	00	N
115	20240102	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	750	2	2.56	2307752250	77333	53.87	29400	30250	29050	38000	20500	29250	29843.22	0.00	0	8139	30450	29850	29250	28650	28050	29550	28350	47	8750	500	20470	50	1	9366542	2810	-94.34	4.43	12	0.83	-318.00	6777.00	30950	20231227	-3.07	12550	20230103	139.04	30250	-0.83	20240102	29050	3.27	20240102	30950	-3.07	20231227	12550	139.04	20230103	2.70	N	322310	500	46 억		0	N	N	0	N	00	N
116	20240102	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	250	2	0.85	362141550	12332	8.59	29400	29600	29050	38000	20500	29250	29367.83	0.00	0	-1032	30450	29850	29250	28650	28050	29550	28350	47	8750	500	20470	50	1	9366542	2763	-92.77	4.35	12	0.13	-318.00	6777.00	30950	20231227	-4.68	12550	20230103	135.06	29600	-0.34	20240102	29050	1.55	20240102	30950	-4.68	20231227	12550	135.06	20230103	2.70	N	322310	500	46 억		0	N	N	0	N	00	N
117	20240102	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	0	3	0.00	0	0	0.00	0	0	0	38000	20500	29250	0.00	0.00	0	0	30450	29850	29250	28650	28050	29550	28350	47	8750	500	20470	50	1	9366542	2740	-91.98	4.32	12	0.00	-318.00	6777.00	30950	20231227	-5.49	12550	20230103	133.07	0	0.00	0	0	0.00	0	30950	-5.49	20231227	12550	133.07	20230103	2.70	N	322310	500	46 억		0	N	N	0	N	00	N