KissMeData/080000/price/prices-20240301.csv

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
20240329,160641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,-25,5,-0.90,139547870,50398,46.28,2805,2805,2750,3620,1950,2785,2768.92,2.67,0,-12186,2881,2832,2796,2747,2711,2815,2730,172,835,500,2000,5,1,34322870,947,13.40,0.65,12,0.15,206.00,4246.00,5410,20230519,-48.98,2275,20231031,21.32,3935,-29.86,20240129,2680,2.99,20240118,5410,-48.98,20230519,2275,21.32,20231031,4.21,N,080000,500,171 억,,917857,N,N,0,N,00,N
20240329,150643,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2765,-20,5,-0.72,126793195,45780,42.04,2805,2805,2750,3620,1950,2785,2769.62,2.67,0,-10379,2881,2832,2796,2747,2711,2815,2730,172,835,500,2000,5,1,34322870,949,13.42,0.65,12,0.13,206.00,4246.00,5410,20230519,-48.89,2275,20231031,21.54,3935,-29.73,20240129,2680,3.17,20240118,5410,-48.89,20230519,2275,21.54,20231031,4.21,N,080000,500,171 억,,917857,N,N,0,N,00,N
20240329,140639,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,-10,5,-0.36,73567650,26494,24.33,2805,2805,2755,3620,1950,2785,2776.77,2.67,0,-4614,2881,2832,2796,2747,2711,2815,2730,172,835,500,2000,5,1,34322870,952,13.47,0.65,12,0.08,206.00,4246.00,5410,20230519,-48.71,2275,20231031,21.98,3935,-29.48,20240129,2680,3.54,20240118,5410,-48.71,20230519,2275,21.98,20231031,4.21,N,080000,500,171 억,,917857,N,N,0,N,00,N
20240329,130630,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2780,-5,5,-0.18,63135755,22738,20.88,2805,2805,2755,3620,1950,2785,2776.66,2.67,0,-4489,2881,2832,2796,2747,2711,2815,2730,172,835,500,2000,5,1,34322870,954,13.50,0.65,12,0.07,206.00,4246.00,5410,20230519,-48.61,2275,20231031,22.20,3935,-29.35,20240129,2680,3.73,20240118,5410,-48.61,20230519,2275,22.20,20231031,4.21,N,080000,500,171 억,,917857,N,N,0,N,00,N
20240329,120637,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,0,3,0.00,57368090,20661,18.97,2805,2805,2755,3620,1950,2785,2776.64,2.67,0,-4399,2881,2832,2796,2747,2711,2815,2730,172,835,500,2000,5,1,34322870,956,13.52,0.66,12,0.06,206.00,4246.00,5410,20230519,-48.52,2275,20231031,22.42,3935,-29.22,20240129,2680,3.92,20240118,5410,-48.52,20230519,2275,22.42,20231031,4.21,N,080000,500,171 억,,917857,N,N,0,N,00,N
20240329,110628,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2780,-5,5,-0.18,40831755,14709,13.51,2805,2805,2755,3620,1950,2785,2775.97,2.67,0,-2485,2881,2832,2796,2747,2711,2815,2730,172,835,500,2000,5,1,34322870,954,13.50,0.65,12,0.04,206.00,4246.00,5410,20230519,-48.61,2275,20231031,22.20,3935,-29.35,20240129,2680,3.73,20240118,5410,-48.61,20230519,2275,22.20,20231031,4.21,N,080000,500,171 억,,917857,N,N,0,N,00,N
20240329,100629,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,0,3,0.00,21192275,7635,7.01,2805,2805,2755,3620,1950,2785,2775.67,2.67,0,-2944,2881,2832,2796,2747,2711,2815,2730,172,835,500,2000,5,1,34322870,956,13.52,0.66,12,0.02,206.00,4246.00,5410,20230519,-48.52,2275,20231031,22.42,3935,-29.22,20240129,2680,3.92,20240118,5410,-48.52,20230519,2275,22.42,20231031,4.21,N,080000,500,171 억,,917857,N,N,0,N,00,N
20240329,090627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,15,2,0.54,1988265,712,0.65,2805,2805,2775,3620,1950,2785,2792.51,2.67,0,-245,2881,2832,2796,2747,2711,2815,2730,172,835,500,2000,5,1,34322870,961,13.59,0.66,12,0.00,206.00,4246.00,5410,20230519,-48.24,2275,20231031,23.08,3935,-28.84,20240129,2680,4.48,20240118,5410,-48.24,20230519,2275,23.08,20231031,4.21,N,080000,500,171 억,,917857,N,N,0,N,00,N
20240328,160634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,0,3,0.00,303680295,108663,91.47,2810,2845,2760,3620,1950,2785,2794.70,2.65,0,9418,2845,2815,2775,2745,2705,2830,2760,172,835,500,2000,5,1,34322870,956,13.52,0.66,12,0.32,206.00,4246.00,5410,20230519,-48.52,2275,20231031,22.42,3935,-29.22,20240129,2680,3.92,20240118,5410,-48.52,20230519,2275,22.42,20231031,4.22,N,080000,500,171 억,,908370,N,N,0,N,00,N
20240328,150635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,-10,5,-0.36,293187500,104888,88.29,2810,2845,2760,3620,1950,2785,2795.24,2.65,0,9565,2845,2815,2775,2745,2705,2830,2760,172,835,500,2000,5,1,34322870,952,13.47,0.65,12,0.31,206.00,4246.00,5410,20230519,-48.71,2275,20231031,21.98,3935,-29.48,20240129,2680,3.54,20240118,5410,-48.71,20230519,2275,21.98,20231031,4.22,N,080000,500,171 억,,908370,N,N,0,N,00,N
20240328,140627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,-10,5,-0.36,233658115,83403,70.21,2810,2845,2770,3620,1950,2785,2801.56,2.65,0,6301,2845,2815,2775,2745,2705,2830,2760,172,835,500,2000,5,1,34322870,952,13.47,0.65,12,0.24,206.00,4246.00,5410,20230519,-48.71,2275,20231031,21.98,3935,-29.48,20240129,2680,3.54,20240118,5410,-48.71,20230519,2275,21.98,20231031,4.22,N,080000,500,171 억,,908370,N,N,0,N,00,N
20240328,130625,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2795,10,2,0.36,195606550,69710,58.68,2810,2845,2780,3620,1950,2785,2806.00,2.65,0,-340,2845,2815,2775,2745,2705,2830,2760,172,835,500,2000,5,1,34322870,959,13.57,0.66,12,0.20,206.00,4246.00,5410,20230519,-48.34,2275,20231031,22.86,3935,-28.97,20240129,2680,4.29,20240118,5410,-48.34,20230519,2275,22.86,20231031,4.22,N,080000,500,171 억,,908370,N,N,0,N,00,N
20240328,120630,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,15,2,0.54,183452710,65351,55.01,2810,2845,2780,3620,1950,2785,2807.19,2.65,0,-1192,2845,2815,2775,2745,2705,2830,2760,172,835,500,2000,5,1,34322870,961,13.59,0.66,12,0.19,206.00,4246.00,5410,20230519,-48.24,2275,20231031,23.08,3935,-28.84,20240129,2680,4.48,20240118,5410,-48.24,20230519,2275,23.08,20231031,4.22,N,080000,500,171 억,,908370,N,N,0,N,00,N
20240328,110630,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2795,10,2,0.36,135145715,48069,40.46,2810,2845,2790,3620,1950,2785,2811.49,2.65,0,-2470,2845,2815,2775,2745,2705,2830,2760,172,835,500,2000,5,1,34322870,959,13.57,0.66,12,0.14,206.00,4246.00,5410,20230519,-48.34,2275,20231031,22.86,3935,-28.97,20240129,2680,4.29,20240118,5410,-48.34,20230519,2275,22.86,20231031,4.22,N,080000,500,171 억,,908370,N,N,0,N,00,N
20240328,100624,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2805,20,2,0.72,110826615,39390,33.16,2810,2845,2790,3620,1950,2785,2813.57,2.65,0,-5107,2845,2815,2775,2745,2705,2830,2760,172,835,500,2000,5,1,34322870,963,13.62,0.66,12,0.11,206.00,4246.00,5410,20230519,-48.15,2275,20231031,23.30,3935,-28.72,20240129,2680,4.66,20240118,5410,-48.15,20230519,2275,23.30,20231031,4.22,N,080000,500,171 억,,908370,N,N,0,N,00,N
20240328,090640,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,15,2,0.54,27357585,9750,8.21,2810,2815,2800,3620,1950,2785,2805.91,2.65,0,-2156,2845,2815,2775,2745,2705,2830,2760,172,835,500,2000,5,1,34322870,961,13.59,0.66,12,0.03,206.00,4246.00,5410,20230519,-48.24,2275,20231031,23.08,3935,-28.84,20240129,2680,4.48,20240118,5410,-48.24,20230519,2275,23.08,20231031,4.22,N,080000,500,171 억,,908370,N,N,0,N,00,N
20240327,160637,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,45,2,1.64,328139210,118652,111.50,2750,2805,2735,3560,1920,2740,2765.56,2.53,0,36342,2826,2782,2756,2712,2686,2770,2700,172,820,500,1970,5,1,34322870,956,13.52,0.66,12,0.35,206.00,4246.00,5410,20230519,-48.52,2275,20231031,22.42,3935,-29.22,20240129,2680,3.92,20240118,5410,-48.52,20230519,2275,22.42,20231031,4.25,N,080000,500,171 억,,866751,N,N,0,N,00,N
20240327,150638,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2780,40,2,1.46,310990295,112491,105.71,2750,2805,2735,3560,1920,2740,2764.58,2.53,0,36728,2826,2782,2756,2712,2686,2770,2700,172,820,500,1970,5,1,34322870,954,13.50,0.65,12,0.33,206.00,4246.00,5410,20230519,-48.61,2275,20231031,22.20,3935,-29.35,20240129,2680,3.73,20240118,5410,-48.61,20230519,2275,22.20,20231031,4.25,N,080000,500,171 억,,866751,N,N,0,N,00,N
20240327,140637,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,50,2,1.82,258323435,93561,87.93,2750,2805,2735,3560,1920,2740,2761.02,2.53,0,37664,2826,2782,2756,2712,2686,2770,2700,172,820,500,1970,5,1,34322870,958,13.54,0.66,12,0.27,206.00,4246.00,5410,20230519,-48.43,2275,20231031,22.64,3935,-29.10,20240129,2680,4.10,20240118,5410,-48.43,20230519,2275,22.64,20231031,4.25,N,080000,500,171 억,,866751,N,N,0,N,00,N
20240327,130638,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2765,25,2,0.91,167382810,60858,57.19,2750,2775,2735,3560,1920,2740,2750.38,2.53,0,12974,2826,2782,2756,2712,2686,2770,2700,172,820,500,1970,5,1,34322870,949,13.42,0.65,12,0.18,206.00,4246.00,5410,20230519,-48.89,2275,20231031,21.54,3935,-29.73,20240129,2680,3.17,20240118,5410,-48.89,20230519,2275,21.54,20231031,4.25,N,080000,500,171 억,,866751,N,N,0,N,00,N
20240327,120640,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2765,25,2,0.91,86142550,31277,29.39,2750,2775,2735,3560,1920,2740,2754.18,2.53,0,4372,2826,2782,2756,2712,2686,2770,2700,172,820,500,1970,5,1,34322870,949,13.42,0.65,12,0.09,206.00,4246.00,5410,20230519,-48.89,2275,20231031,21.54,3935,-29.73,20240129,2680,3.17,20240118,5410,-48.89,20230519,2275,21.54,20231031,4.25,N,080000,500,171 억,,866751,N,N,0,N,00,N
20240327,110637,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,15,2,0.55,68155825,24747,23.26,2750,2775,2735,3560,1920,2740,2754.10,2.53,0,5123,2826,2782,2756,2712,2686,2770,2700,172,820,500,1970,5,1,34322870,946,13.37,0.65,12,0.07,206.00,4246.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.25,N,080000,500,171 억,,866751,N,N,0,N,00,N
20240327,100633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2770,30,2,1.09,31519185,11461,10.77,2750,2775,2735,3560,1920,2740,2750.13,2.53,0,-2675,2826,2782,2756,2712,2686,2770,2700,172,820,500,1970,5,1,34322870,951,13.45,0.65,12,0.03,206.00,4246.00,5410,20230519,-48.80,2275,20231031,21.76,3935,-29.61,20240129,2680,3.36,20240118,5410,-48.80,20230519,2275,21.76,20231031,4.25,N,080000,500,171 억,,866751,N,N,0,N,00,N
20240327,090638,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2745,5,2,0.18,8524715,3092,2.91,2750,2765,2745,3560,1920,2740,2757.02,2.53,0,-2404,2826,2782,2756,2712,2686,2770,2700,172,820,500,1970,5,1,34322870,942,13.33,0.65,12,0.01,206.00,4246.00,5410,20230519,-49.26,2275,20231031,20.66,3935,-30.24,20240129,2680,2.43,20240118,5410,-49.26,20230519,2275,20.66,20231031,4.25,N,080000,500,171 억,,866751,N,N,0,N,00,N
20240326,150630,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,-5,5,-0.18,261470180,94928,101.41,2750,2800,2730,3565,1925,2745,2754.41,2.51,0,5294,2835,2790,2760,2715,2685,2775,2700,172,820,500,1970,5,1,34322870,940,13.30,0.65,12,0.28,206.00,4246.00,5410,20230519,-49.35,2275,20231031,20.44,3935,-30.37,20240129,2680,2.24,20240118,5410,-49.35,20230519,2275,20.44,20231031,4.22,N,080000,500,171 억,,860526,N,N,0,N,00,N
20240326,140626,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,10,2,0.36,146406925,52945,56.56,2750,2800,2735,3565,1925,2745,2765.26,2.51,0,6708,2835,2790,2760,2715,2685,2775,2700,172,820,500,1970,5,1,34322870,946,13.37,0.65,12,0.15,206.00,4246.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.22,N,080000,500,171 억,,860526,N,N,0,N,00,N
20240326,130624,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,10,2,0.36,123373420,44580,47.63,2750,2800,2735,3565,1925,2745,2767.46,2.51,0,10106,2835,2790,2760,2715,2685,2775,2700,172,820,500,1970,5,1,34322870,946,13.37,0.65,12,0.13,206.00,4246.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.22,N,080000,500,171 억,,860526,N,N,0,N,00,N
20240326,120626,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,15,2,0.55,115668045,41787,44.64,2750,2800,2735,3565,1925,2745,2768.04,2.51,0,10438,2835,2790,2760,2715,2685,2775,2700,172,820,500,1970,5,1,34322870,947,13.40,0.65,12,0.12,206.00,4246.00,5410,20230519,-48.98,2275,20231031,21.32,3935,-29.86,20240129,2680,2.99,20240118,5410,-48.98,20230519,2275,21.32,20231031,4.22,N,080000,500,171 억,,860526,N,N,0,N,00,N
20240326,110620,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,15,2,0.55,111570430,40301,43.05,2750,2800,2735,3565,1925,2745,2768.43,2.51,0,10284,2835,2790,2760,2715,2685,2775,2700,172,820,500,1970,5,1,34322870,947,13.40,0.65,12,0.12,206.00,4246.00,5410,20230519,-48.98,2275,20231031,21.32,3935,-29.86,20240129,2680,2.99,20240118,5410,-48.98,20230519,2275,21.32,20231031,4.22,N,080000,500,171 억,,860526,N,N,0,N,00,N
20240326,100628,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,45,2,1.64,83381515,30105,32.16,2750,2800,2735,3565,1925,2745,2769.69,2.51,0,6944,2835,2790,2760,2715,2685,2775,2700,172,820,500,1970,5,1,34322870,958,13.54,0.66,12,0.09,206.00,4246.00,5410,20230519,-48.43,2275,20231031,22.64,3935,-29.10,20240129,2680,4.10,20240118,5410,-48.43,20230519,2275,22.64,20231031,4.22,N,080000,500,171 억,,860526,N,N,0,N,00,N
20240326,090627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,15,2,0.55,10552285,3837,4.10,2750,2765,2745,3565,1925,2745,2750.14,2.51,0,1075,2835,2790,2760,2715,2685,2775,2700,172,820,500,1970,5,1,34322870,947,13.40,0.65,12,0.01,206.00,4246.00,5410,20230519,-48.98,2275,20231031,21.32,3935,-29.86,20240129,2680,2.99,20240118,5410,-48.98,20230519,2275,21.32,20231031,4.22,N,080000,500,171 억,,860526,N,N,0,N,00,N
20240325,160648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2745,-5,5,-0.18,258501465,93556,84.48,2750,2805,2730,3575,1925,2750,2763.09,2.57,0,-21846,2840,2795,2750,2705,2660,2772,2682,172,825,500,1980,5,1,34322870,942,13.33,0.65,12,0.27,206.00,4246.00,5410,20230519,-49.26,2275,20231031,20.66,3935,-30.24,20240129,2680,2.43,20240118,5410,-49.26,20230519,2275,20.66,20231031,4.29,N,080000,500,171 억,,882483,N,N,0,N,00,N
20240325,150652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,5,2,0.18,245669770,88885,80.27,2750,2805,2730,3575,1925,2750,2763.91,2.57,0,-21902,2840,2795,2750,2705,2660,2772,2682,172,825,500,1980,5,1,34322870,946,13.37,0.65,12,0.26,206.00,4246.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.29,N,080000,500,171 억,,882483,N,N,0,N,00,N
20240325,140650,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2745,-5,5,-0.18,229177865,82880,74.84,2750,2805,2730,3575,1925,2750,2765.18,2.57,0,-21628,2840,2795,2750,2705,2660,2772,2682,172,825,500,1980,5,1,34322870,942,13.33,0.65,12,0.24,206.00,4246.00,5410,20230519,-49.26,2275,20231031,20.66,3935,-30.24,20240129,2680,2.43,20240118,5410,-49.26,20230519,2275,20.66,20231031,4.29,N,080000,500,171 억,,882483,N,N,0,N,00,N
20240325,130652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,-10,5,-0.36,181009240,65332,59.00,2750,2805,2735,3575,1925,2750,2770.61,2.57,0,-14919,2840,2795,2750,2705,2660,2772,2682,172,825,500,1980,5,1,34322870,940,13.30,0.65,12,0.19,206.00,4246.00,5410,20230519,-49.35,2275,20231031,20.44,3935,-30.37,20240129,2680,2.24,20240118,5410,-49.35,20230519,2275,20.44,20231031,4.29,N,080000,500,171 억,,882483,N,N,0,N,00,N
20240325,120653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2750,0,3,0.00,150119460,54086,48.84,2750,2805,2735,3575,1925,2750,2775.57,2.57,0,-15220,2840,2795,2750,2705,2660,2772,2682,172,825,500,1980,5,1,34322870,944,13.35,0.65,12,0.16,206.00,4246.00,5410,20230519,-49.17,2275,20231031,20.88,3935,-30.11,20240129,2680,2.61,20240118,5410,-49.17,20230519,2275,20.88,20231031,4.29,N,080000,500,171 억,,882483,N,N,0,N,00,N
20240325,110651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,10,2,0.36,132587145,47728,43.10,2750,2805,2735,3575,1925,2750,2777.97,2.57,0,-13299,2840,2795,2750,2705,2660,2772,2682,172,825,500,1980,5,1,34322870,947,13.40,0.65,12,0.14,206.00,4246.00,5410,20230519,-48.98,2275,20231031,21.32,3935,-29.86,20240129,2680,2.99,20240118,5410,-48.98,20230519,2275,21.32,20231031,4.29,N,080000,500,171 억,,882483,N,N,0,N,00,N
20240325,100651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,25,2,0.91,113811475,40945,36.97,2750,2805,2735,3575,1925,2750,2779.62,2.57,0,-11257,2840,2795,2750,2705,2660,2772,2682,172,825,500,1980,5,1,34322870,952,13.47,0.65,12,0.12,206.00,4246.00,5410,20230519,-48.71,2275,20231031,21.98,3935,-29.48,20240129,2680,3.54,20240118,5410,-48.71,20230519,2275,21.98,20231031,4.29,N,080000,500,171 억,,882483,N,N,0,N,00,N
20240325,090652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2750,0,3,0.00,4772085,1740,1.57,2750,2755,2735,3575,1925,2750,2742.58,2.57,0,392,2840,2795,2750,2705,2660,2772,2682,172,825,500,1980,5,1,34322870,944,13.35,0.65,12,0.01,206.00,4246.00,5410,20230519,-49.17,2275,20231031,20.88,3935,-30.11,20240129,2680,2.61,20240118,5410,-49.17,20230519,2275,20.88,20231031,4.29,N,080000,500,171 억,,882483,N,N,0,N,00,N
20240322,160651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2750,10,2,0.36,303119555,110732,127.37,2795,2795,2705,3560,1920,2740,2737.42,2.52,0,14741,2823,2781,2733,2691,2643,2802,2712,172,820,500,1970,5,1,34322870,944,12.50,0.68,12,0.32,220.00,4035.00,5410,20230519,-49.17,2275,20231031,20.88,3935,-30.11,20240129,2680,2.61,20240118,5410,-49.17,20230519,2275,20.88,20231031,4.31,N,080000,500,171 억,,866605,N,N,0,N,00,N
20240322,150653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,20,2,0.73,295619000,108005,124.23,2795,2795,2705,3560,1920,2740,2737.09,2.52,0,13403,2823,2781,2733,2691,2643,2802,2712,172,820,500,1970,5,1,34322870,947,12.55,0.68,12,0.31,220.00,4035.00,5410,20230519,-48.98,2275,20231031,21.32,3935,-29.86,20240129,2680,2.99,20240118,5410,-48.98,20230519,2275,21.32,20231031,4.31,N,080000,500,171 억,,866605,N,N,0,N,00,N
20240322,140646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,15,2,0.55,269759700,98606,113.42,2795,2795,2705,3560,1920,2740,2735.73,2.52,0,10785,2823,2781,2733,2691,2643,2802,2712,172,820,500,1970,5,1,34322870,946,12.52,0.68,12,0.29,220.00,4035.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.31,N,080000,500,171 억,,866605,N,N,0,N,00,N
20240322,130649,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2745,5,2,0.18,257963930,94322,108.49,2795,2795,2705,3560,1920,2740,2734.93,2.52,0,9245,2823,2781,2733,2691,2643,2802,2712,172,820,500,1970,5,1,34322870,942,12.48,0.68,12,0.27,220.00,4035.00,5410,20230519,-49.26,2275,20231031,20.66,3935,-30.24,20240129,2680,2.43,20240118,5410,-49.26,20230519,2275,20.66,20231031,4.31,N,080000,500,171 억,,866605,N,N,0,N,00,N
20240322,120644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,-10,5,-0.36,222493285,81414,93.65,2795,2795,2705,3560,1920,2740,2732.86,2.52,0,8302,2823,2781,2733,2691,2643,2802,2712,172,820,500,1970,5,1,34322870,937,12.41,0.68,12,0.24,220.00,4035.00,5410,20230519,-49.54,2275,20231031,20.00,3935,-30.62,20240129,2680,1.87,20240118,5410,-49.54,20230519,2275,20.00,20231031,4.31,N,080000,500,171 억,,866605,N,N,0,N,00,N
20240322,110651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,0,3,0.00,199115535,72869,83.82,2795,2795,2705,3560,1920,2740,2732.51,2.52,0,5380,2823,2781,2733,2691,2643,2802,2712,172,820,500,1970,5,1,34322870,940,12.45,0.68,12,0.21,220.00,4035.00,5410,20230519,-49.35,2275,20231031,20.44,3935,-30.37,20240129,2680,2.24,20240118,5410,-49.35,20230519,2275,20.44,20231031,4.31,N,080000,500,171 억,,866605,N,N,0,N,00,N
20240322,100646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,15,2,0.55,48651825,17605,20.25,2795,2795,2745,3560,1920,2740,2763.52,2.52,0,-9418,2823,2781,2733,2691,2643,2802,2712,172,820,500,1970,5,1,34322870,946,12.52,0.68,12,0.05,220.00,4035.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.31,N,080000,500,171 억,,866605,N,N,0,N,00,N
20240322,090644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,15,2,0.55,16484235,5936,6.83,2795,2795,2755,3560,1920,2740,2776.99,2.52,0,-3082,2823,2781,2733,2691,2643,2802,2712,172,820,500,1970,5,1,34322870,946,12.52,0.68,12,0.02,220.00,4035.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.31,N,080000,500,171 억,,866605,N,N,0,N,00,N
20240321,160650,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,30,2,1.11,237972095,86925,45.53,2725,2775,2685,3520,1900,2710,2737.67,2.49,0,12771,2766,2737,2711,2682,2656,2737,2682,172,810,500,1950,5,1,34322870,940,12.45,0.68,12,0.25,220.00,4035.00,5410,20230519,-49.35,2275,20231031,20.44,3935,-30.37,20240129,2680,2.24,20240118,5410,-49.35,20230519,2275,20.44,20231031,4.35,N,080000,500,171 억,,853727,N,N,0,N,00,N
20240321,150646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2750,40,2,1.48,214066415,78202,40.96,2725,2775,2685,3520,1900,2710,2737.35,2.49,0,9231,2766,2737,2711,2682,2656,2737,2682,172,810,500,1950,5,1,34322870,944,12.50,0.68,12,0.23,220.00,4035.00,5410,20230519,-49.17,2275,20231031,20.88,3935,-30.11,20240129,2680,2.61,20240118,5410,-49.17,20230519,2275,20.88,20231031,4.35,N,080000,500,171 억,,853727,N,N,0,N,00,N
20240321,140646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,30,2,1.11,191659780,70021,36.67,2725,2775,2685,3520,1900,2710,2737.18,2.49,0,9125,2766,2737,2711,2682,2656,2737,2682,172,810,500,1950,5,1,34322870,940,12.45,0.68,12,0.20,220.00,4035.00,5410,20230519,-49.35,2275,20231031,20.44,3935,-30.37,20240129,2680,2.24,20240118,5410,-49.35,20230519,2275,20.44,20231031,4.35,N,080000,500,171 억,,853727,N,N,0,N,00,N
20240321,130637,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,30,2,1.11,181143660,66189,34.67,2725,2775,2685,3520,1900,2710,2736.76,2.49,0,9162,2766,2737,2711,2682,2656,2737,2682,172,810,500,1950,5,1,34322870,940,12.45,0.68,12,0.19,220.00,4035.00,5410,20230519,-49.35,2275,20231031,20.44,3935,-30.37,20240129,2680,2.24,20240118,5410,-49.35,20230519,2275,20.44,20231031,4.35,N,080000,500,171 억,,853727,N,N,0,N,00,N
20240321,120646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2750,40,2,1.48,167319470,61170,32.04,2725,2775,2685,3520,1900,2710,2735.32,2.49,0,9376,2766,2737,2711,2682,2656,2737,2682,172,810,500,1950,5,1,34322870,944,12.50,0.68,12,0.18,220.00,4035.00,5410,20230519,-49.17,2275,20231031,20.88,3935,-30.11,20240129,2680,2.61,20240118,5410,-49.17,20230519,2275,20.88,20231031,4.35,N,080000,500,171 억,,853727,N,N,0,N,00,N
20240321,110644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2735,25,2,0.92,157076535,57443,30.09,2725,2775,2685,3520,1900,2710,2734.48,2.49,0,9328,2766,2737,2711,2682,2656,2737,2682,172,810,500,1950,5,1,34322870,939,12.43,0.68,12,0.17,220.00,4035.00,5410,20230519,-49.45,2275,20231031,20.22,3935,-30.50,20240129,2680,2.05,20240118,5410,-49.45,20230519,2275,20.22,20231031,4.35,N,080000,500,171 억,,853727,N,N,0,N,00,N
20240321,100647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,45,2,1.66,119820930,43910,23.00,2725,2765,2685,3520,1900,2710,2728.78,2.49,0,10713,2766,2737,2711,2682,2656,2737,2682,172,810,500,1950,5,1,34322870,946,12.52,0.68,12,0.13,220.00,4035.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.35,N,080000,500,171 억,,853727,N,N,0,N,00,N
20240321,090650,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2745,35,2,1.29,20715580,7594,3.98,2725,2760,2715,3520,1900,2710,2727.89,2.49,0,2894,2766,2737,2711,2682,2656,2737,2682,172,810,500,1950,5,1,34322870,942,12.48,0.68,12,0.02,220.00,4035.00,5410,20230519,-49.26,2275,20231031,20.66,3935,-30.24,20240129,2680,2.43,20240118,5410,-49.26,20230519,2275,20.66,20231031,4.35,N,080000,500,171 억,,853727,N,N,0,N,00,N
20240320,160639,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2710,15,2,0.56,515342950,190328,90.51,2710,2740,2685,3500,1890,2695,2707.66,2.22,0,92009,2781,2737,2716,2672,2651,2727,2662,172,805,500,1940,5,1,34322870,930,12.32,0.67,12,0.55,220.00,4035.00,5410,20230519,-49.91,2275,20231031,19.12,3935,-31.13,20240129,2680,1.12,20240118,5410,-49.91,20230519,2275,19.12,20231031,4.36,N,080000,500,171 억,,760888,N,N,0,N,00,N
20240320,150642,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2715,20,2,0.74,495083145,182846,86.95,2710,2740,2685,3500,1890,2695,2707.65,2.22,0,90895,2781,2737,2716,2672,2651,2727,2662,172,805,500,1940,5,1,34322870,932,12.34,0.67,12,0.53,220.00,4035.00,5410,20230519,-49.82,2275,20231031,19.34,3935,-31.00,20240129,2680,1.31,20240118,5410,-49.82,20230519,2275,19.34,20231031,4.36,N,080000,500,171 억,,760888,N,N,0,N,00,N
20240320,140646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,35,2,1.30,478325870,176670,84.02,2710,2740,2685,3500,1890,2695,2707.45,2.22,0,87682,2781,2737,2716,2672,2651,2727,2662,172,805,500,1940,5,1,34322870,937,12.41,0.68,12,0.51,220.00,4035.00,5410,20230519,-49.54,2275,20231031,20.00,3935,-30.62,20240129,2680,1.87,20240118,5410,-49.54,20230519,2275,20.00,20231031,4.36,N,080000,500,171 억,,760888,N,N,0,N,00,N
20240320,130647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2705,10,2,0.37,472311535,174463,82.97,2710,2740,2685,3500,1890,2695,2707.23,2.22,0,87264,2781,2737,2716,2672,2651,2727,2662,172,805,500,1940,5,1,34322870,928,12.30,0.67,12,0.51,220.00,4035.00,5410,20230519,-50.00,2275,20231031,18.90,3935,-31.26,20240129,2680,0.93,20240118,5410,-50.00,20230519,2275,18.90,20231031,4.36,N,080000,500,171 억,,760888,N,N,0,N,00,N
20240320,120640,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2720,25,2,0.93,276855665,102216,48.61,2710,2740,2685,3500,1890,2695,2708.54,2.22,0,22301,2781,2737,2716,2672,2651,2727,2662,172,805,500,1940,5,1,34322870,934,12.36,0.67,12,0.30,220.00,4035.00,5410,20230519,-49.72,2275,20231031,19.56,3935,-30.88,20240129,2680,1.49,20240118,5410,-49.72,20230519,2275,19.56,20231031,4.36,N,080000,500,171 억,,760888,N,N,0,N,00,N
20240320,110641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,35,2,1.30,90947045,33589,15.97,2710,2740,2685,3500,1890,2695,2707.64,2.22,0,8817,2781,2737,2716,2672,2651,2727,2662,172,805,500,1940,5,1,34322870,937,12.41,0.68,12,0.10,220.00,4035.00,5410,20230519,-49.54,2275,20231031,20.00,3935,-30.62,20240129,2680,1.87,20240118,5410,-49.54,20230519,2275,20.00,20231031,4.36,N,080000,500,171 억,,760888,N,N,0,N,00,N
20240320,100640,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2720,25,2,0.93,82628605,30535,14.52,2710,2740,2685,3500,1890,2695,2706.03,2.22,0,7473,2781,2737,2716,2672,2651,2727,2662,172,805,500,1940,5,1,34322870,934,12.36,0.67,12,0.09,220.00,4035.00,5410,20230519,-49.72,2275,20231031,19.56,3935,-30.88,20240129,2680,1.49,20240118,5410,-49.72,20230519,2275,19.56,20231031,4.36,N,080000,500,171 억,,760888,N,N,0,N,00,N
20240320,090639,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2715,20,2,0.74,15201325,5624,2.67,2710,2715,2685,3500,1890,2695,2702.94,2.22,0,-270,2781,2737,2716,2672,2651,2727,2662,172,805,500,1940,5,1,34322870,932,12.34,0.67,12,0.02,220.00,4035.00,5410,20230519,-49.82,2275,20231031,19.34,3935,-31.00,20240129,2680,1.31,20240118,5410,-49.82,20230519,2275,19.34,20231031,4.36,N,080000,500,171 억,,760888,N,N,0,N,00,N
20240319,160632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2695,-75,5,-2.71,568144755,208986,206.51,2745,2760,2695,3600,1940,2770,2718.69,2.33,0,-37678,2836,2802,2756,2722,2676,2820,2740,172,830,500,1990,5,1,34322870,925,12.25,0.67,12,0.61,220.00,4035.00,5410,20230519,-50.18,2275,20231031,18.46,3935,-31.51,20240129,2680,0.56,20240118,5410,-50.18,20230519,2275,18.46,20231031,4.38,N,080000,500,171 억,,798567,N,N,0,N,00,N
20240319,150641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2720,-50,5,-1.81,427292675,156850,154.99,2745,2760,2700,3600,1940,2770,2724.21,2.33,0,-36635,2836,2802,2756,2722,2676,2820,2740,172,830,500,1990,5,1,34322870,934,12.36,0.67,12,0.46,220.00,4035.00,5410,20230519,-49.72,2275,20231031,19.56,3935,-30.88,20240129,2680,1.49,20240118,5410,-49.72,20230519,2275,19.56,20231031,4.38,N,080000,500,171 억,,798567,N,N,0,N,00,N
20240319,140642,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2730,-40,5,-1.44,289343835,106007,104.75,2745,2760,2710,3600,1940,2770,2729.48,2.33,0,-40462,2836,2802,2756,2722,2676,2820,2740,172,830,500,1990,5,1,34322870,937,12.41,0.68,12,0.31,220.00,4035.00,5410,20230519,-49.54,2275,20231031,20.00,3935,-30.62,20240129,2680,1.87,20240118,5410,-49.54,20230519,2275,20.00,20231031,4.38,N,080000,500,171 억,,798567,N,N,0,N,00,N
20240319,130612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2725,-45,5,-1.62,273959625,100366,99.18,2745,2760,2710,3600,1940,2770,2729.61,2.33,0,-40064,2836,2802,2756,2722,2676,2820,2740,172,830,500,1990,5,1,34322870,935,12.39,0.68,12,0.29,220.00,4035.00,5410,20230519,-49.63,2275,20231031,19.78,3935,-30.75,20240129,2680,1.68,20240118,5410,-49.63,20230519,2275,19.78,20231031,4.38,N,080000,500,171 억,,798567,N,N,0,N,00,N
20240319,120638,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,-30,5,-1.08,178282425,65209,64.44,2745,2760,2720,3600,1940,2770,2734.02,2.33,0,-25613,2836,2802,2756,2722,2676,2820,2740,172,830,500,1990,5,1,34322870,940,12.45,0.68,12,0.19,220.00,4035.00,5410,20230519,-49.35,2275,20231031,20.44,3935,-30.37,20240129,2680,2.24,20240118,5410,-49.35,20230519,2275,20.44,20231031,4.38,N,080000,500,171 억,,798567,N,N,0,N,00,N
20240319,110637,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2745,-25,5,-0.90,152049680,55638,54.98,2745,2760,2720,3600,1940,2770,2732.84,2.33,0,-23500,2836,2802,2756,2722,2676,2820,2740,172,830,500,1990,5,1,34322870,942,12.48,0.68,12,0.16,220.00,4035.00,5410,20230519,-49.26,2275,20231031,20.66,3935,-30.24,20240129,2680,2.43,20240118,5410,-49.26,20230519,2275,20.66,20231031,4.38,N,080000,500,171 억,,798567,N,N,0,N,00,N
20240319,100640,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2745,-25,5,-0.90,103897895,37984,37.53,2745,2760,2720,3600,1940,2770,2735.31,2.33,0,-23130,2836,2802,2756,2722,2676,2820,2740,172,830,500,1990,5,1,34322870,942,12.48,0.68,12,0.11,220.00,4035.00,5410,20230519,-49.26,2275,20231031,20.66,3935,-30.24,20240129,2680,2.43,20240118,5410,-49.26,20230519,2275,20.66,20231031,4.38,N,080000,500,171 억,,798567,N,N,0,N,00,N
20240319,090639,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,-15,5,-0.54,15326975,5584,5.52,2745,2760,2740,3600,1940,2770,2744.80,2.33,0,-2805,2836,2802,2756,2722,2676,2820,2740,172,830,500,1990,5,1,34322870,946,12.52,0.68,12,0.02,220.00,4035.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.38,N,080000,500,171 억,,798567,N,N,0,N,00,N
20240318,160635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2770,30,2,1.09,277611775,101152,93.76,2740,2790,2710,3560,1920,2740,2744.50,2.26,0,21164,2850,2795,2765,2710,2680,2780,2695,172,820,500,1970,5,1,34322870,951,12.59,0.69,12,0.29,220.00,4035.00,5410,20230519,-48.80,2275,20231031,21.76,3935,-29.61,20240129,2680,3.36,20240118,5410,-48.80,20230519,2275,21.76,20231031,4.34,N,080000,500,171 억,,777403,N,N,0,N,00,N
20240318,150637,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2760,20,2,0.73,260028800,94779,87.85,2740,2790,2710,3560,1920,2740,2743.53,2.26,0,18715,2850,2795,2765,2710,2680,2780,2695,172,820,500,1970,5,1,34322870,947,12.55,0.68,12,0.28,220.00,4035.00,5410,20230519,-48.98,2275,20231031,21.32,3935,-29.86,20240129,2680,2.99,20240118,5410,-48.98,20230519,2275,21.32,20231031,4.34,N,080000,500,171 억,,777403,N,N,0,N,00,N
20240318,140636,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2750,10,2,0.36,238626475,86980,80.62,2740,2790,2710,3560,1920,2740,2743.46,2.26,0,13960,2850,2795,2765,2710,2680,2780,2695,172,820,500,1970,5,1,34322870,944,12.50,0.68,12,0.25,220.00,4035.00,5410,20230519,-49.17,2275,20231031,20.88,3935,-30.11,20240129,2680,2.61,20240118,5410,-49.17,20230519,2275,20.88,20231031,4.34,N,080000,500,171 억,,777403,N,N,0,N,00,N
20240318,130636,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2770,30,2,1.09,178765755,65100,60.34,2740,2790,2710,3560,1920,2740,2746.02,2.26,0,8651,2850,2795,2765,2710,2680,2780,2695,172,820,500,1970,5,1,34322870,951,12.59,0.69,12,0.19,220.00,4035.00,5410,20230519,-48.80,2275,20231031,21.76,3935,-29.61,20240129,2680,3.36,20240118,5410,-48.80,20230519,2275,21.76,20231031,4.34,N,080000,500,171 억,,777403,N,N,0,N,00,N
20240318,120632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2770,30,2,1.09,165909960,60439,56.02,2740,2790,2710,3560,1920,2740,2745.08,2.26,0,7015,2850,2795,2765,2710,2680,2780,2695,172,820,500,1970,5,1,34322870,951,12.59,0.69,12,0.18,220.00,4035.00,5410,20230519,-48.80,2275,20231031,21.76,3935,-29.61,20240129,2680,3.36,20240118,5410,-48.80,20230519,2275,21.76,20231031,4.34,N,080000,500,171 억,,777403,N,N,0,N,00,N
20240318,110636,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2745,5,2,0.18,136698280,49895,46.25,2740,2765,2710,3560,1920,2740,2739.72,2.26,0,6745,2850,2795,2765,2710,2680,2780,2695,172,820,500,1970,5,1,34322870,942,12.48,0.68,12,0.15,220.00,4035.00,5410,20230519,-49.26,2275,20231031,20.66,3935,-30.24,20240129,2680,2.43,20240118,5410,-49.26,20230519,2275,20.66,20231031,4.34,N,080000,500,171 억,,777403,N,N,0,N,00,N
20240318,100635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2750,10,2,0.36,109391500,39986,37.06,2740,2760,2710,3560,1920,2740,2735.75,2.26,0,5699,2850,2795,2765,2710,2680,2780,2695,172,820,500,1970,5,1,34322870,944,12.50,0.68,12,0.12,220.00,4035.00,5410,20230519,-49.17,2275,20231031,20.88,3935,-30.11,20240129,2680,2.61,20240118,5410,-49.17,20230519,2275,20.88,20231031,4.34,N,080000,500,171 억,,777403,N,N,0,N,00,N
20240318,090634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,15,2,0.55,23061255,8416,7.80,2740,2755,2735,3560,1920,2740,2740.17,2.26,0,1821,2850,2795,2765,2710,2680,2780,2695,172,820,500,1970,5,1,34322870,946,12.52,0.68,12,0.02,220.00,4035.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.34,N,080000,500,171 억,,777403,N,N,0,N,00,N
20240315,160628,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,-55,5,-1.97,297274830,107540,95.71,2800,2820,2735,3630,1960,2795,2764.43,2.35,0,-30364,2875,2835,2805,2765,2735,2820,2750,172,835,500,2010,5,1,34322870,940,12.45,0.68,12,0.31,220.00,4035.00,5410,20230519,-49.35,2275,20231031,20.44,3935,-30.37,20240129,2680,2.24,20240118,5410,-49.35,20230519,2275,20.44,20231031,4.33,N,080000,500,171 억,,807899,N,N,0,N,00,N
20240315,150604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2755,-40,5,-1.43,277117310,100186,89.17,2800,2820,2735,3630,1960,2795,2766.03,2.35,0,-30335,2875,2835,2805,2765,2735,2820,2750,172,835,500,2010,5,1,34322870,946,12.52,0.68,12,0.29,220.00,4035.00,5410,20230519,-49.08,2275,20231031,21.10,3935,-29.99,20240129,2680,2.80,20240118,5410,-49.08,20230519,2275,21.10,20231031,4.33,N,080000,500,171 억,,807899,N,N,0,N,00,N
20240315,140554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2740,-55,5,-1.97,245940965,88810,79.04,2800,2820,2735,3630,1960,2795,2769.29,2.35,0,-28445,2875,2835,2805,2765,2735,2820,2750,172,835,500,2010,5,1,34322870,940,12.45,0.68,12,0.26,220.00,4035.00,5410,20230519,-49.35,2275,20231031,20.44,3935,-30.37,20240129,2680,2.24,20240118,5410,-49.35,20230519,2275,20.44,20231031,4.33,N,080000,500,171 억,,807899,N,N,0,N,00,N
20240315,130631,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,-20,5,-0.72,173526595,62469,55.60,2800,2820,2755,3630,1960,2795,2777.80,2.35,0,-24978,2875,2835,2805,2765,2735,2820,2750,172,835,500,2010,5,1,34322870,952,12.61,0.69,12,0.18,220.00,4035.00,5410,20230519,-48.71,2275,20231031,21.98,3935,-29.48,20240129,2680,3.54,20240118,5410,-48.71,20230519,2275,21.98,20231031,4.33,N,080000,500,171 억,,807899,N,N,0,N,00,N
20240315,120630,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2765,-30,5,-1.07,135643520,48763,43.40,2800,2820,2765,3630,1960,2795,2781.69,2.35,0,-23881,2875,2835,2805,2765,2735,2820,2750,172,835,500,2010,5,1,34322870,949,12.57,0.69,12,0.14,220.00,4035.00,5410,20230519,-48.89,2275,20231031,21.54,3935,-29.73,20240129,2680,3.17,20240118,5410,-48.89,20230519,2275,21.54,20231031,4.33,N,080000,500,171 억,,807899,N,N,0,N,00,N
20240315,110625,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,-10,5,-0.36,93376705,33542,29.85,2800,2820,2765,3630,1960,2795,2783.87,2.35,0,-16351,2875,2835,2805,2765,2735,2820,2750,172,835,500,2010,5,1,34322870,956,12.66,0.69,12,0.10,220.00,4035.00,5410,20230519,-48.52,2275,20231031,22.42,3935,-29.22,20240129,2680,3.92,20240118,5410,-48.52,20230519,2275,22.42,20231031,4.33,N,080000,500,171 억,,807899,N,N,0,N,00,N
20240315,100628,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,-20,5,-0.72,83698350,30069,26.76,2800,2820,2765,3630,1960,2795,2783.54,2.35,0,-16945,2875,2835,2805,2765,2735,2820,2750,172,835,500,2010,5,1,34322870,952,12.61,0.69,12,0.09,220.00,4035.00,5410,20230519,-48.71,2275,20231031,21.98,3935,-29.48,20240129,2680,3.54,20240118,5410,-48.71,20230519,2275,21.98,20231031,4.33,N,080000,500,171 억,,807899,N,N,0,N,00,N
20240315,090632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,5,2,0.18,14265665,5096,4.54,2800,2820,2795,3630,1960,2795,2799.38,2.35,0,-3939,2875,2835,2805,2765,2735,2820,2750,172,835,500,2010,5,1,34322870,961,12.73,0.69,12,0.01,220.00,4035.00,5410,20230519,-48.24,2275,20231031,23.08,3935,-28.84,20240129,2680,4.48,20240118,5410,-48.24,20230519,2275,23.08,20231031,4.33,N,080000,500,171 억,,807899,N,N,0,N,00,N
20240314,160623,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2795,-30,5,-1.06,313203385,112161,77.02,2820,2845,2775,3670,1980,2825,2792.44,2.47,0,-39969,2895,2860,2815,2780,2735,2877,2797,172,845,500,2030,5,1,34322870,959,12.70,0.69,12,0.33,220.00,4035.00,5410,20230519,-48.34,2275,20231031,22.86,3935,-28.97,20240129,2680,4.29,20240118,5410,-48.34,20230519,2275,22.86,20231031,4.35,N,080000,500,171 억,,847850,N,N,0,N,00,N
20240314,150626,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,-35,5,-1.24,302431470,108311,74.37,2820,2845,2775,3670,1980,2825,2792.25,2.47,0,-40396,2895,2860,2815,2780,2735,2877,2797,172,845,500,2030,5,1,34322870,958,12.68,0.69,12,0.32,220.00,4035.00,5410,20230519,-48.43,2275,20231031,22.64,3935,-29.10,20240129,2680,4.10,20240118,5410,-48.43,20230519,2275,22.64,20231031,4.35,N,080000,500,171 억,,847850,N,N,0,N,00,N
20240314,140626,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2810,-15,5,-0.53,250123915,89607,61.53,2820,2845,2775,3670,1980,2825,2791.34,2.47,0,-41536,2895,2860,2815,2780,2735,2877,2797,172,845,500,2030,5,1,34322870,964,12.77,0.70,12,0.26,220.00,4035.00,5410,20230519,-48.06,2275,20231031,23.52,3935,-28.59,20240129,2680,4.85,20240118,5410,-48.06,20230519,2275,23.52,20231031,4.35,N,080000,500,171 억,,847850,N,N,0,N,00,N
20240314,130621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,-35,5,-1.24,192343470,68884,47.30,2820,2845,2775,3670,1980,2825,2792.28,2.47,0,-43886,2895,2860,2815,2780,2735,2877,2797,172,845,500,2030,5,1,34322870,958,12.68,0.69,12,0.20,220.00,4035.00,5410,20230519,-48.43,2275,20231031,22.64,3935,-29.10,20240129,2680,4.10,20240118,5410,-48.43,20230519,2275,22.64,20231031,4.35,N,080000,500,171 억,,847850,N,N,0,N,00,N
20240314,120623,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,-40,5,-1.42,164607250,58914,40.45,2820,2845,2775,3670,1980,2825,2794.03,2.47,0,-36106,2895,2860,2815,2780,2735,2877,2797,172,845,500,2030,5,1,34322870,956,12.66,0.69,12,0.17,220.00,4035.00,5410,20230519,-48.52,2275,20231031,22.42,3935,-29.22,20240129,2680,3.92,20240118,5410,-48.52,20230519,2275,22.42,20231031,4.35,N,080000,500,171 억,,847850,N,N,0,N,00,N
20240314,110623,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,-35,5,-1.24,121660445,43477,29.85,2820,2845,2775,3670,1980,2825,2798.27,2.47,0,-32036,2895,2860,2815,2780,2735,2877,2797,172,845,500,2030,5,1,34322870,958,12.68,0.69,12,0.13,220.00,4035.00,5410,20230519,-48.43,2275,20231031,22.64,3935,-29.10,20240129,2680,4.10,20240118,5410,-48.43,20230519,2275,22.64,20231031,4.35,N,080000,500,171 억,,847850,N,N,0,N,00,N
20240314,100628,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2795,-30,5,-1.06,82197950,29308,20.12,2820,2845,2775,3670,1980,2825,2804.63,2.47,0,-23449,2895,2860,2815,2780,2735,2877,2797,172,845,500,2030,5,1,34322870,959,12.70,0.69,12,0.09,220.00,4035.00,5410,20230519,-48.34,2275,20231031,22.86,3935,-28.97,20240129,2680,4.29,20240118,5410,-48.34,20230519,2275,22.86,20231031,4.35,N,080000,500,171 억,,847850,N,N,0,N,00,N
20240314,090626,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2825,0,3,0.00,3402400,1207,0.83,2820,2830,2815,3670,1980,2825,2818.89,2.47,0,282,2895,2860,2815,2780,2735,2877,2797,172,845,500,2030,5,1,34322870,970,12.84,0.70,12,0.00,220.00,4035.00,5410,20230519,-47.78,2275,20231031,24.18,3935,-28.21,20240129,2680,5.41,20240118,5410,-47.78,20230519,2275,24.18,20231031,4.35,N,080000,500,171 억,,847850,N,N,0,N,00,N
20240313,160617,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2825,45,2,1.62,408161155,145600,136.67,2785,2850,2770,3610,1950,2780,2803.27,2.50,0,-9662,2826,2802,2786,2762,2746,2815,2775,172,830,500,2000,5,1,34322870,970,12.84,0.70,12,0.42,220.00,4035.00,5410,20230519,-47.78,2275,20231031,24.18,3935,-28.21,20240129,2680,5.41,20240118,5410,-47.78,20230519,2275,24.18,20231031,4.33,N,080000,500,171 억,,857362,N,N,0,N,00,N
20240313,150617,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,10,2,0.36,390489685,139332,130.78,2785,2850,2770,3610,1950,2780,2802.58,2.50,0,-11460,2826,2802,2786,2762,2746,2815,2775,172,830,500,2000,5,1,34322870,958,12.68,0.69,12,0.41,220.00,4035.00,5410,20230519,-48.43,2275,20231031,22.64,3935,-29.10,20240129,2680,4.10,20240118,5410,-48.43,20230519,2275,22.64,20231031,4.33,N,080000,500,171 억,,857362,N,N,0,N,00,N
20240313,140621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,10,2,0.36,356198785,127081,119.28,2785,2850,2770,3610,1950,2780,2802.93,2.50,0,-15410,2826,2802,2786,2762,2746,2815,2775,172,830,500,2000,5,1,34322870,958,12.68,0.69,12,0.37,220.00,4035.00,5410,20230519,-48.43,2275,20231031,22.64,3935,-29.10,20240129,2680,4.10,20240118,5410,-48.43,20230519,2275,22.64,20231031,4.33,N,080000,500,171 억,,857362,N,N,0,N,00,N
20240313,130624,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2805,25,2,0.90,300561910,107160,100.58,2785,2850,2770,3610,1950,2780,2804.80,2.50,0,-13594,2826,2802,2786,2762,2746,2815,2775,172,830,500,2000,5,1,34322870,963,12.75,0.70,12,0.31,220.00,4035.00,5410,20230519,-48.15,2275,20231031,23.30,3935,-28.72,20240129,2680,4.66,20240118,5410,-48.15,20230519,2275,23.30,20231031,4.33,N,080000,500,171 억,,857362,N,N,0,N,00,N
20240313,120619,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2830,50,2,1.80,251114330,89536,84.04,2785,2850,2770,3610,1950,2780,2804.62,2.50,0,-8692,2826,2802,2786,2762,2746,2815,2775,172,830,500,2000,5,1,34322870,971,12.86,0.70,12,0.26,220.00,4035.00,5410,20230519,-47.69,2275,20231031,24.40,3935,-28.08,20240129,2680,5.60,20240118,5410,-47.69,20230519,2275,24.40,20231031,4.33,N,080000,500,171 억,,857362,N,N,0,N,00,N
20240313,110617,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2820,40,2,1.44,155063665,55579,52.17,2785,2820,2770,3610,1950,2780,2789.97,2.50,0,-2169,2826,2802,2786,2762,2746,2815,2775,172,830,500,2000,5,1,34322870,968,12.82,0.70,12,0.16,220.00,4035.00,5410,20230519,-47.87,2275,20231031,23.96,3935,-28.34,20240129,2680,5.22,20240118,5410,-47.87,20230519,2275,23.96,20231031,4.33,N,080000,500,171 억,,857362,N,N,0,N,00,N
20240313,100616,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,20,2,0.72,120778620,43340,40.68,2785,2805,2770,3610,1950,2780,2786.77,2.50,0,-3913,2826,2802,2786,2762,2746,2815,2775,172,830,500,2000,5,1,34322870,961,12.73,0.69,12,0.13,220.00,4035.00,5410,20230519,-48.24,2275,20231031,23.08,3935,-28.84,20240129,2680,4.48,20240118,5410,-48.24,20230519,2275,23.08,20231031,4.33,N,080000,500,171 억,,857362,N,N,0,N,00,N
20240313,090619,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2795,15,2,0.54,8915920,3200,3.00,2785,2800,2785,3610,1950,2780,2786.22,2.50,0,-508,2826,2802,2786,2762,2746,2815,2775,172,830,500,2000,5,1,34322870,959,12.70,0.69,12,0.01,220.00,4035.00,5410,20230519,-48.34,2275,20231031,22.86,3935,-28.97,20240129,2680,4.29,20240118,5410,-48.34,20230519,2275,22.86,20231031,4.33,N,080000,500,171 억,,857362,N,N,0,N,00,N
20240312,160611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2780,5,2,0.18,295056645,106022,72.26,2775,2810,2770,3605,1945,2775,2782.98,2.49,0,1364,2861,2817,2791,2747,2721,2805,2735,172,830,500,1990,5,1,34322870,954,12.64,0.69,12,0.31,220.00,4035.00,5410,20230519,-48.61,2275,20231031,22.20,3935,-29.35,20240129,2680,3.73,20240118,5410,-48.61,20230519,2275,22.20,20231031,4.37,N,080000,500,171 억,,855539,N,N,0,N,00,N
20240312,150609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,15,2,0.54,282432160,101485,69.17,2775,2810,2770,3605,1945,2775,2782.99,2.49,0,1505,2861,2817,2791,2747,2721,2805,2735,172,830,500,1990,5,1,34322870,958,12.68,0.69,12,0.30,220.00,4035.00,5410,20230519,-48.43,2275,20231031,22.64,3935,-29.10,20240129,2680,4.10,20240118,5410,-48.43,20230519,2275,22.64,20231031,4.37,N,080000,500,171 억,,855539,N,N,0,N,00,N
20240312,140605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,10,2,0.36,232139310,83389,56.84,2775,2805,2770,3605,1945,2775,2783.81,2.49,0,6533,2861,2817,2791,2747,2721,2805,2735,172,830,500,1990,5,1,34322870,956,12.66,0.69,12,0.24,220.00,4035.00,5410,20230519,-48.52,2275,20231031,22.42,3935,-29.22,20240129,2680,3.92,20240118,5410,-48.52,20230519,2275,22.42,20231031,4.37,N,080000,500,171 억,,855539,N,N,0,N,00,N
20240312,130544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,10,2,0.36,161244820,57856,39.43,2775,2805,2775,3605,1945,2775,2787.00,2.49,0,7431,2861,2817,2791,2747,2721,2805,2735,172,830,500,1990,5,1,34322870,956,12.66,0.69,12,0.17,220.00,4035.00,5410,20230519,-48.52,2275,20231031,22.42,3935,-29.22,20240129,2680,3.92,20240118,5410,-48.52,20230519,2275,22.42,20231031,4.37,N,080000,500,171 억,,855539,N,N,0,N,00,N
20240312,120613,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2780,5,2,0.18,131588080,47199,32.17,2775,2805,2775,3605,1945,2775,2787.94,2.49,0,12421,2861,2817,2791,2747,2721,2805,2735,172,830,500,1990,5,1,34322870,954,12.64,0.69,12,0.14,220.00,4035.00,5410,20230519,-48.61,2275,20231031,22.20,3935,-29.35,20240129,2680,3.73,20240118,5410,-48.61,20230519,2275,22.20,20231031,4.37,N,080000,500,171 억,,855539,N,N,0,N,00,N
20240312,110611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,15,2,0.54,87886030,31551,21.50,2775,2805,2775,3605,1945,2775,2785.52,2.49,0,7963,2861,2817,2791,2747,2721,2805,2735,172,830,500,1990,5,1,34322870,958,12.68,0.69,12,0.09,220.00,4035.00,5410,20230519,-48.43,2275,20231031,22.64,3935,-29.10,20240129,2680,4.10,20240118,5410,-48.43,20230519,2275,22.64,20231031,4.37,N,080000,500,171 억,,855539,N,N,0,N,00,N
20240312,100610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,25,2,0.90,53889655,19346,13.19,2775,2805,2775,3605,1945,2775,2785.57,2.49,0,1766,2861,2817,2791,2747,2721,2805,2735,172,830,500,1990,5,1,34322870,961,12.73,0.69,12,0.06,220.00,4035.00,5410,20230519,-48.24,2275,20231031,23.08,3935,-28.84,20240129,2680,4.48,20240118,5410,-48.24,20230519,2275,23.08,20231031,4.37,N,080000,500,171 억,,855539,N,N,0,N,00,N
20240312,090611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2800,25,2,0.90,14011365,5041,3.44,2775,2805,2775,3605,1945,2775,2779.48,2.49,0,-197,2861,2817,2791,2747,2721,2805,2735,172,830,500,1990,5,1,34322870,961,12.73,0.69,12,0.01,220.00,4035.00,5410,20230519,-48.24,2275,20231031,23.08,3935,-28.84,20240129,2680,4.48,20240118,5410,-48.24,20230519,2275,23.08,20231031,4.37,N,080000,500,171 억,,855539,N,N,0,N,00,N
20240311,160609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2775,-55,5,-1.94,409918400,146655,80.42,2825,2835,2765,3675,1985,2830,2795.12,2.53,0,-13538,2896,2862,2821,2787,2746,2880,2805,172,845,500,2030,5,1,34322870,952,12.61,0.69,12,0.43,220.00,4035.00,5410,20230519,-48.71,2275,20231031,21.98,3935,-29.48,20240129,2680,3.54,20240118,5410,-48.71,20230519,2275,21.98,20231031,4.39,N,080000,500,171 억,,869076,N,N,0,N,00,N
20240311,150611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2780,-50,5,-1.77,396626295,141867,77.80,2825,2835,2765,3675,1985,2830,2795.76,2.53,0,-13188,2896,2862,2821,2787,2746,2880,2805,172,845,500,2030,5,1,34322870,954,12.64,0.69,12,0.41,220.00,4035.00,5410,20230519,-48.61,2275,20231031,22.20,3935,-29.35,20240129,2680,3.73,20240118,5410,-48.61,20230519,2275,22.20,20231031,4.39,N,080000,500,171 억,,869076,N,N,0,N,00,N
20240311,140607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2805,-25,5,-0.88,260477795,93038,51.02,2825,2835,2785,3675,1985,2830,2799.69,2.53,0,-4129,2896,2862,2821,2787,2746,2880,2805,172,845,500,2030,5,1,34322870,963,12.75,0.70,12,0.27,220.00,4035.00,5410,20230519,-48.15,2275,20231031,23.30,3935,-28.72,20240129,2680,4.66,20240118,5410,-48.15,20230519,2275,23.30,20231031,4.39,N,080000,500,171 억,,869076,N,N,0,N,00,N
20240311,130609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2790,-40,5,-1.41,248123770,88628,48.60,2825,2835,2785,3675,1985,2830,2799.61,2.53,0,-3705,2896,2862,2821,2787,2746,2880,2805,172,845,500,2030,5,1,34322870,958,12.68,0.69,12,0.26,220.00,4035.00,5410,20230519,-48.43,2275,20231031,22.64,3935,-29.10,20240129,2680,4.10,20240118,5410,-48.43,20230519,2275,22.64,20231031,4.39,N,080000,500,171 억,,869076,N,N,0,N,00,N
20240311,120609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2810,-20,5,-0.71,229388865,81950,44.94,2825,2835,2785,3675,1985,2830,2799.13,2.53,0,-1448,2896,2862,2821,2787,2746,2880,2805,172,845,500,2030,5,1,34322870,964,12.77,0.70,12,0.24,220.00,4035.00,5410,20230519,-48.06,2275,20231031,23.52,3935,-28.59,20240129,2680,4.85,20240118,5410,-48.06,20230519,2275,23.52,20231031,4.39,N,080000,500,171 억,,869076,N,N,0,N,00,N
20240311,110605,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2805,-25,5,-0.88,145335345,51853,28.44,2825,2835,2785,3675,1985,2830,2802.83,2.53,0,-1663,2896,2862,2821,2787,2746,2880,2805,172,845,500,2030,5,1,34322870,963,12.75,0.70,12,0.15,220.00,4035.00,5410,20230519,-48.15,2275,20231031,23.30,3935,-28.72,20240129,2680,4.66,20240118,5410,-48.15,20230519,2275,23.30,20231031,4.39,N,080000,500,171 억,,869076,N,N,0,N,00,N
20240311,100559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2815,-15,5,-0.53,125824470,44900,24.62,2825,2835,2785,3675,1985,2830,2802.33,2.53,0,-1305,2896,2862,2821,2787,2746,2880,2805,172,845,500,2030,5,1,34322870,966,12.80,0.70,12,0.13,220.00,4035.00,5410,20230519,-47.97,2275,20231031,23.74,3935,-28.46,20240129,2680,5.04,20240118,5410,-47.97,20230519,2275,23.74,20231031,4.39,N,080000,500,171 억,,869076,N,N,0,N,00,N
20240311,090602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2815,-15,5,-0.53,21214310,7530,4.13,2825,2830,2795,3675,1985,2830,2817.31,2.53,0,232,2896,2862,2821,2787,2746,2880,2805,172,845,500,2030,5,1,34322870,966,12.80,0.70,12,0.02,220.00,4035.00,5410,20230519,-47.97,2275,20231031,23.74,3935,-28.46,20240129,2680,5.04,20240118,5410,-47.97,20230519,2275,23.74,20231031,4.39,N,080000,500,171 억,,869076,N,N,0,N,00,N
20240308,160607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2830,45,2,1.62,511476350,182208,75.65,2805,2855,2780,3620,1950,2785,2807.06,2.49,0,15540,2971,2877,2831,2737,2691,2855,2715,172,835,500,2000,5,1,34322870,971,12.86,0.70,12,0.53,220.00,4035.00,5410,20230519,-47.69,2275,20231031,24.40,3935,-28.08,20240129,2680,5.60,20240118,5410,-47.69,20230519,2275,24.40,20231031,4.65,N,080000,500,171 억,,853487,N,N,0,N,00,N
20240308,150604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2830,45,2,1.62,502386675,178993,74.31,2805,2855,2780,3620,1950,2785,2806.74,2.49,0,16219,2971,2877,2831,2737,2691,2855,2715,172,835,500,2000,5,1,34322870,971,12.86,0.70,12,0.52,220.00,4035.00,5410,20230519,-47.69,2275,20231031,24.40,3935,-28.08,20240129,2680,5.60,20240118,5410,-47.69,20230519,2275,24.40,20231031,4.65,N,080000,500,171 억,,853487,N,N,0,N,00,N
20240308,140602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2795,10,2,0.36,379386710,135293,56.17,2805,2855,2780,3620,1950,2785,2804.19,2.49,0,20715,2971,2877,2831,2737,2691,2855,2715,172,835,500,2000,5,1,34322870,959,12.70,0.69,12,0.39,220.00,4035.00,5410,20230519,-48.34,2275,20231031,22.86,3935,-28.97,20240129,2680,4.29,20240118,5410,-48.34,20230519,2275,22.86,20231031,4.65,N,080000,500,171 억,,853487,N,N,0,N,00,N
20240308,130600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2795,10,2,0.36,347102905,123723,51.36,2805,2855,2780,3620,1950,2785,2805.48,2.49,0,24627,2971,2877,2831,2737,2691,2855,2715,172,835,500,2000,5,1,34322870,959,12.70,0.69,12,0.36,220.00,4035.00,5410,20230519,-48.34,2275,20231031,22.86,3935,-28.97,20240129,2680,4.29,20240118,5410,-48.34,20230519,2275,22.86,20231031,4.65,N,080000,500,171 억,,853487,N,N,0,N,00,N
20240308,120601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2810,25,2,0.90,143520745,50998,21.17,2805,2855,2790,3620,1950,2785,2814.24,2.49,0,10711,2971,2877,2831,2737,2691,2855,2715,172,835,500,2000,5,1,34322870,964,12.77,0.70,12,0.15,220.00,4035.00,5410,20230519,-48.06,2275,20231031,23.52,3935,-28.59,20240129,2680,4.85,20240118,5410,-48.06,20230519,2275,23.52,20231031,4.65,N,080000,500,171 억,,853487,N,N,0,N,00,N
20240308,110601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2835,50,2,1.80,128987630,45837,19.03,2805,2855,2790,3620,1950,2785,2814.05,2.49,0,10823,2971,2877,2831,2737,2691,2855,2715,172,835,500,2000,5,1,34322870,973,12.89,0.70,12,0.13,220.00,4035.00,5410,20230519,-47.60,2275,20231031,24.62,3935,-27.95,20240129,2680,5.78,20240118,5410,-47.60,20230519,2275,24.62,20231031,4.65,N,080000,500,171 억,,853487,N,N,0,N,00,N
20240308,100558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2830,45,2,1.62,77135325,27337,11.35,2805,2855,2800,3620,1950,2785,2821.65,2.49,0,8484,2971,2877,2831,2737,2691,2855,2715,172,835,500,2000,5,1,34322870,971,12.86,0.70,12,0.08,220.00,4035.00,5410,20230519,-47.69,2275,20231031,24.40,3935,-28.08,20240129,2680,5.60,20240118,5410,-47.69,20230519,2275,24.40,20231031,4.65,N,080000,500,171 억,,853487,N,N,0,N,00,N
20240308,090557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2810,25,2,0.90,20056055,7092,2.94,2805,2855,2805,3620,1950,2785,2827.98,2.49,0,3558,2971,2877,2831,2737,2691,2855,2715,172,835,500,2000,5,1,34322870,964,12.77,0.70,12,0.02,220.00,4035.00,5410,20230519,-48.06,2275,20231031,23.52,3935,-28.59,20240129,2680,4.85,20240118,5410,-48.06,20230519,2275,23.52,20231031,4.65,N,080000,500,171 억,,853487,N,N,0,N,00,N
20240307,160559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2785,-90,5,-3.13,677203760,240724,57.18,2890,2925,2785,3735,2015,2875,2813.58,2.36,0,38101,3028,2951,2903,2826,2778,2927,2802,172,860,500,2070,5,1,34322870,956,12.66,0.69,12,0.70,220.00,4035.00,5410,20230519,-48.52,2275,20231031,22.42,3935,-29.22,20240129,2680,3.92,20240118,5410,-48.52,20230519,2275,22.42,20231031,4.73,N,080000,500,171 억,,810549,N,N,0,N,00,N
20240307,150540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2805,-70,5,-2.43,618507375,219687,52.18,2890,2925,2785,3735,2015,2875,2815.40,2.36,0,35846,3028,2951,2903,2826,2778,2927,2802,172,860,500,2070,5,1,34322870,963,12.75,0.70,12,0.64,220.00,4035.00,5410,20230519,-48.15,2275,20231031,23.30,3935,-28.72,20240129,2680,4.66,20240118,5410,-48.15,20230519,2275,23.30,20231031,4.73,N,080000,500,171 억,,810549,N,N,0,N,00,N
20240307,140551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2805,-70,5,-2.43,524464165,186027,44.19,2890,2925,2785,3735,2015,2875,2819.29,2.36,0,36352,3028,2951,2903,2826,2778,2927,2802,172,860,500,2070,5,1,34322870,963,12.75,0.70,12,0.54,220.00,4035.00,5410,20230519,-48.15,2275,20231031,23.30,3935,-28.72,20240129,2680,4.66,20240118,5410,-48.15,20230519,2275,23.30,20231031,4.73,N,080000,500,171 억,,810549,N,N,0,N,00,N
20240307,130553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2810,-65,5,-2.26,493505270,174978,41.56,2890,2925,2785,3735,2015,2875,2820.38,2.36,0,32046,3028,2951,2903,2826,2778,2927,2802,172,860,500,2070,5,1,34322870,964,12.77,0.70,12,0.51,220.00,4035.00,5410,20230519,-48.06,2275,20231031,23.52,3935,-28.59,20240129,2680,4.85,20240118,5410,-48.06,20230519,2275,23.52,20231031,4.73,N,080000,500,171 억,,810549,N,N,0,N,00,N
20240307,120554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2810,-65,5,-2.26,423128780,149845,35.59,2890,2925,2785,3735,2015,2875,2823.78,2.36,0,24496,3028,2951,2903,2826,2778,2927,2802,172,860,500,2070,5,1,34322870,964,12.77,0.70,12,0.44,220.00,4035.00,5410,20230519,-48.06,2275,20231031,23.52,3935,-28.59,20240129,2680,4.85,20240118,5410,-48.06,20230519,2275,23.52,20231031,4.73,N,080000,500,171 억,,810549,N,N,0,N,00,N
20240307,110558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2840,-35,5,-1.22,373060045,131983,31.35,2890,2925,2785,3735,2015,2875,2826.58,2.36,0,19655,3028,2951,2903,2826,2778,2927,2802,172,860,500,2070,5,1,34322870,975,12.91,0.70,12,0.38,220.00,4035.00,5410,20230519,-47.50,2275,20231031,24.84,3935,-27.83,20240129,2680,5.97,20240118,5410,-47.50,20230519,2275,24.84,20231031,4.73,N,080000,500,171 억,,810549,N,N,0,N,00,N
20240307,100555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2845,-30,5,-1.04,150786800,52879,12.56,2890,2925,2810,3735,2015,2875,2851.54,2.36,0,8283,3028,2951,2903,2826,2778,2927,2802,172,860,500,2070,5,1,34322870,976,12.93,0.71,12,0.15,220.00,4035.00,5410,20230519,-47.41,2275,20231031,25.05,3935,-27.70,20240129,2680,6.16,20240118,5410,-47.41,20230519,2275,25.05,20231031,4.73,N,080000,500,171 억,,810549,N,N,0,N,00,N
20240307,090556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2920,45,2,1.57,22601965,7774,1.85,2890,2925,2885,3735,2015,2875,2907.38,2.36,0,-4603,3028,2951,2903,2826,2778,2927,2802,172,860,500,2070,5,1,34322870,1002,13.27,0.72,12,0.02,220.00,4035.00,5410,20230519,-46.03,2275,20231031,28.35,3935,-25.79,20240129,2680,8.96,20240118,5410,-46.03,20230519,2275,28.35,20231031,4.73,N,080000,500,171 억,,810549,N,N,0,N,00,N
20240306,160553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,-90,5,-3.04,1222905930,420834,190.69,2965,2980,2855,3850,2080,2965,2905.89,2.58,0,-74211,3095,3030,2990,2925,2885,3010,2905,172,885,500,2130,5,1,34322870,987,13.07,0.71,12,1.23,220.00,4035.00,5410,20230519,-46.86,2275,20231031,26.37,3935,-26.94,20240129,2680,7.28,20240118,5410,-46.86,20230519,2275,26.37,20231031,4.78,N,080000,500,171 억,,884238,N,N,0,N,00,N
20240306,150553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2880,-85,5,-2.87,1111678685,382230,173.19,2965,2980,2855,3850,2080,2965,2908.37,2.58,0,-63828,3095,3030,2990,2925,2885,3010,2905,172,885,500,2130,5,1,34322870,988,13.09,0.71,12,1.11,220.00,4035.00,5410,20230519,-46.77,2275,20231031,26.59,3935,-26.81,20240129,2680,7.46,20240118,5410,-46.77,20230519,2275,26.59,20231031,4.78,N,080000,500,171 억,,884238,N,N,0,N,00,N
20240306,140554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2865,-100,5,-3.37,995198595,341592,154.78,2965,2980,2865,3850,2080,2965,2913.38,2.58,0,-58777,3095,3030,2990,2925,2885,3010,2905,172,885,500,2130,5,1,34322870,983,13.02,0.71,12,1.00,220.00,4035.00,5410,20230519,-47.04,2275,20231031,25.93,3935,-27.19,20240129,2680,6.90,20240118,5410,-47.04,20230519,2275,25.93,20231031,4.78,N,080000,500,171 억,,884238,N,N,0,N,00,N
20240306,130555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2905,-60,5,-2.02,848014530,290663,131.70,2965,2980,2880,3850,2080,2965,2917.49,2.58,0,-27304,3095,3030,2990,2925,2885,3010,2905,172,885,500,2130,5,1,34322870,997,13.20,0.72,12,0.85,220.00,4035.00,5410,20230519,-46.30,2275,20231031,27.69,3935,-26.18,20240129,2680,8.40,20240118,5410,-46.30,20230519,2275,27.69,20231031,4.78,N,080000,500,171 억,,884238,N,N,0,N,00,N
20240306,120556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2945,-20,5,-0.67,304996765,103650,46.97,2965,2980,2920,3850,2080,2965,2942.52,2.58,0,-31064,3095,3030,2990,2925,2885,3010,2905,172,885,500,2130,5,1,34322870,1011,13.39,0.73,12,0.30,220.00,4035.00,5410,20230519,-45.56,2275,20231031,29.45,3935,-25.16,20240129,2680,9.89,20240118,5410,-45.56,20230519,2275,29.45,20231031,4.78,N,080000,500,171 억,,884238,N,N,0,N,00,N
20240306,110552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2950,-15,5,-0.51,176021715,59686,27.04,2965,2980,2920,3850,2080,2965,2949.08,2.58,0,-3602,3095,3030,2990,2925,2885,3010,2905,172,885,500,2130,5,1,34322870,1013,13.41,0.73,12,0.17,220.00,4035.00,5410,20230519,-45.47,2275,20231031,29.67,3935,-25.03,20240129,2680,10.07,20240118,5410,-45.47,20230519,2275,29.67,20231031,4.78,N,080000,500,171 억,,884238,N,N,0,N,00,N
20240306,100543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2960,-5,5,-0.17,152210205,51606,23.38,2965,2980,2920,3850,2080,2965,2949.41,2.58,0,-3651,3095,3030,2990,2925,2885,3010,2905,172,885,500,2130,5,1,34322870,1016,13.45,0.73,12,0.15,220.00,4035.00,5410,20230519,-45.29,2275,20231031,30.11,3935,-24.78,20240129,2680,10.45,20240118,5410,-45.29,20230519,2275,30.11,20231031,4.78,N,080000,500,171 억,,884238,N,N,0,N,00,N
20240306,090552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2945,-20,5,-0.67,21077925,7132,3.23,2965,2970,2945,3850,2080,2965,2955.12,2.58,0,-3275,3095,3030,2990,2925,2885,3010,2905,172,885,500,2130,5,1,34322870,1011,13.39,0.73,12,0.02,220.00,4035.00,5410,20230519,-45.56,2275,20231031,29.45,3935,-25.16,20240129,2680,9.89,20240118,5410,-45.56,20230519,2275,29.45,20231031,4.78,N,080000,500,171 억,,884238,N,N,0,N,00,N
20240305,160548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2965,-95,5,-3.10,658741110,220516,102.19,3015,3055,2950,3975,2145,3060,2987.29,2.59,0,-5708,3166,3112,3036,2982,2906,3140,3010,172,915,500,2200,5,1,34322870,1018,13.48,0.73,12,0.64,220.00,4035.00,5410,20230519,-45.19,2275,20231031,30.33,3935,-24.65,20240129,2680,10.63,20240118,5410,-45.19,20230519,2275,30.33,20231031,4.90,N,080000,500,171 억,,889949,N,N,0,N,00,N
20240305,150550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2970,-90,5,-2.94,612661580,204982,94.99,3015,3055,2950,3975,2145,3060,2988.86,2.59,0,-4739,3166,3112,3036,2982,2906,3140,3010,172,915,500,2200,5,1,34322870,1019,13.50,0.74,12,0.60,220.00,4035.00,5410,20230519,-45.10,2275,20231031,30.55,3935,-24.52,20240129,2680,10.82,20240118,5410,-45.10,20230519,2275,30.55,20231031,4.90,N,080000,500,171 억,,889949,N,N,0,N,00,N
20240305,140543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2965,-95,5,-3.10,461352505,153873,71.30,3015,3055,2960,3975,2145,3060,2998.27,2.59,0,-4945,3166,3112,3036,2982,2906,3140,3010,172,915,500,2200,5,1,34322870,1018,13.48,0.73,12,0.45,220.00,4035.00,5410,20230519,-45.19,2275,20231031,30.33,3935,-24.65,20240129,2680,10.63,20240118,5410,-45.19,20230519,2275,30.33,20231031,4.90,N,080000,500,171 억,,889949,N,N,0,N,00,N
20240305,130548,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3000,-60,5,-1.96,333680890,111010,51.44,3015,3055,2980,3975,2145,3060,3005.86,2.59,0,17775,3166,3112,3036,2982,2906,3140,3010,172,915,500,2200,5,1,34322870,1030,13.64,0.74,12,0.32,220.00,4035.00,5410,20230519,-44.55,2275,20231031,31.87,3935,-23.76,20240129,2680,11.94,20240118,5410,-44.55,20230519,2275,31.87,20231031,4.90,N,080000,500,171 억,,889949,N,N,0,N,00,N
20240305,120546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3015,-45,5,-1.47,322828190,107390,49.76,3015,3055,2980,3975,2145,3060,3006.13,2.59,0,18553,3166,3112,3036,2982,2906,3140,3010,172,915,500,2200,5,1,34322870,1035,13.70,0.75,12,0.31,220.00,4035.00,5410,20230519,-44.27,2275,20231031,32.53,3935,-23.38,20240129,2680,12.50,20240118,5410,-44.27,20230519,2275,32.53,20231031,4.90,N,080000,500,171 억,,889949,N,N,0,N,00,N
20240305,110546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3015,-45,5,-1.47,285016955,94810,43.94,3015,3055,2980,3975,2145,3060,3006.19,2.59,0,19436,3166,3112,3036,2982,2906,3140,3010,172,915,500,2200,5,1,34322870,1035,13.70,0.75,12,0.28,220.00,4035.00,5410,20230519,-44.27,2275,20231031,32.53,3935,-23.38,20240129,2680,12.50,20240118,5410,-44.27,20230519,2275,32.53,20231031,4.90,N,080000,500,171 억,,889949,N,N,0,N,00,N
20240305,100542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3015,-45,5,-1.47,232967085,77495,35.91,3015,3055,2980,3975,2145,3060,3006.22,2.59,0,22678,3166,3112,3036,2982,2906,3140,3010,172,915,500,2200,5,1,34322870,1035,13.70,0.75,12,0.23,220.00,4035.00,5410,20230519,-44.27,2275,20231031,32.53,3935,-23.38,20240129,2680,12.50,20240118,5410,-44.27,20230519,2275,32.53,20231031,4.90,N,080000,500,171 억,,889949,N,N,0,N,00,N
20240305,090543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3045,-15,5,-0.49,61920735,20480,9.49,3015,3055,3015,3975,2145,3060,3023.47,2.59,0,7325,3166,3112,3036,2982,2906,3140,3010,172,915,500,2200,5,1,34322870,1045,13.84,0.75,12,0.06,220.00,4035.00,5410,20230519,-43.72,2275,20231031,33.85,3935,-22.62,20240129,2680,13.62,20240118,5410,-43.72,20230519,2275,33.85,20231031,4.90,N,080000,500,171 억,,889949,N,N,0,N,00,N
20240304,160545,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3060,100,2,3.38,635710145,208580,117.95,2990,3090,2960,3845,2075,2960,3047.70,2.40,0,61959,3050,3005,2975,2930,2900,2990,2915,172,885,500,2130,5,1,34322870,1050,13.91,0.76,12,0.61,220.00,4035.00,5410,20230519,-43.44,2275,20231031,34.51,3935,-22.24,20240129,2680,14.18,20240118,5410,-43.44,20230519,2275,34.51,20231031,4.91,N,080000,500,171 억,,824113,N,N,0,N,00,N
20240304,150541,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3050,90,2,3.04,578188435,189764,107.31,2990,3090,2960,3845,2075,2960,3046.88,2.40,0,62264,3050,3005,2975,2930,2900,2990,2915,172,885,500,2130,5,1,34322870,1047,13.86,0.76,12,0.55,220.00,4035.00,5410,20230519,-43.62,2275,20231031,34.07,3935,-22.49,20240129,2680,13.81,20240118,5410,-43.62,20230519,2275,34.07,20231031,4.91,N,080000,500,171 억,,824113,N,N,0,N,00,N
20240304,140509,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3065,105,2,3.55,540621685,177481,100.37,2990,3090,2960,3845,2075,2960,3046.08,2.40,0,63079,3050,3005,2975,2930,2900,2990,2915,172,885,500,2130,5,1,34322870,1052,13.93,0.76,12,0.52,220.00,4035.00,5410,20230519,-43.35,2275,20231031,34.73,3935,-22.11,20240129,2680,14.37,20240118,5410,-43.35,20230519,2275,34.73,20231031,4.91,N,080000,500,171 억,,824113,N,N,0,N,00,N
20240304,130537,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3080,120,2,4.05,499608220,164117,92.81,2990,3090,2960,3845,2075,2960,3044.22,2.40,0,63098,3050,3005,2975,2930,2900,2990,2915,172,885,500,2130,5,1,34322870,1057,14.00,0.76,12,0.48,220.00,4035.00,5410,20230519,-43.07,2275,20231031,35.38,3935,-21.73,20240129,2680,14.93,20240118,5410,-43.07,20230519,2275,35.38,20231031,4.91,N,080000,500,171 억,,824113,N,N,0,N,00,N
20240304,120515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3075,115,2,3.89,366490100,120816,68.32,2990,3075,2960,3845,2075,2960,3033.46,2.40,0,46857,3050,3005,2975,2930,2900,2990,2915,172,885,500,2130,5,1,34322870,1055,13.98,0.76,12,0.35,220.00,4035.00,5410,20230519,-43.16,2275,20231031,35.16,3935,-21.86,20240129,2680,14.74,20240118,5410,-43.16,20230519,2275,35.16,20231031,4.91,N,080000,500,171 억,,824113,N,N,0,N,00,N
20240304,110533,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3060,100,2,3.38,281112195,92969,52.57,2990,3075,2960,3845,2075,2960,3023.72,2.40,0,40408,3050,3005,2975,2930,2900,2990,2915,172,885,500,2130,5,1,34322870,1050,13.91,0.76,12,0.27,220.00,4035.00,5410,20230519,-43.44,2275,20231031,34.51,3935,-22.24,20240129,2680,14.18,20240118,5410,-43.44,20230519,2275,34.51,20231031,4.91,N,080000,500,171 억,,824113,N,N,0,N,00,N
20240304,100535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3020,60,2,2.03,136747885,45526,25.75,2990,3045,2960,3845,2075,2960,3003.73,2.40,0,23410,3050,3005,2975,2930,2900,2990,2915,172,885,500,2130,5,1,34322870,1037,13.73,0.75,12,0.13,220.00,4035.00,5410,20230519,-44.18,2275,20231031,32.75,3935,-23.25,20240129,2680,12.69,20240118,5410,-44.18,20230519,2275,32.75,20231031,4.91,N,080000,500,171 억,,824113,N,N,0,N,00,N
20240304,090535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,3015,55,2,1.86,64462330,21434,12.12,2990,3035,2975,3845,2075,2960,3007.48,2.40,0,13830,3050,3005,2975,2930,2900,2990,2915,172,885,500,2130,5,1,34322870,1035,13.70,0.75,12,0.06,220.00,4035.00,5410,20230519,-44.27,2275,20231031,32.53,3935,-23.38,20240129,2680,12.50,20240118,5410,-44.27,20230519,2275,32.53,20231031,4.91,N,080000,500,171 억,,824113,N,N,0,N,00,N