KissMeData/084180/price/prices-20240101.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
20240123,120702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,2,2,0.32,43770429,68607,22.62,633,650,630,822,444,633,637.99,1.23,0,-16472,681,657,640,616,599,648,607,556,189,500,370,1,1,111151500,706,-5.93,1.03,12,0.06,-107.00,614.00,1530,20230119,-58.50,508,20231222,25.00,674,-5.79,20240119,550,15.45,20240102,1528,-58.44,20230130,508,25.00,20231222,0.00,N,084180,500,555 억,,1365710,N,N,0,N,00,N
20240123,110700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,633,0,3,0.00,40328715,63171,20.83,633,650,630,822,444,633,638.41,1.23,0,-15358,681,657,640,616,599,648,607,556,189,500,370,1,1,111151500,704,-5.92,1.03,12,0.06,-107.00,614.00,1530,20230119,-58.63,508,20231222,24.61,674,-6.08,20240119,550,15.09,20240102,1528,-58.57,20230130,508,24.61,20231222,0.00,N,084180,500,555 억,,1365710,N,N,0,N,00,N
20240123,100700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,650,17,2,2.69,22850179,35776,11.80,633,650,630,822,444,633,638.70,1.23,0,-3644,681,657,640,616,599,648,607,556,189,500,370,1,1,111151500,722,-6.07,1.06,12,0.03,-107.00,614.00,1530,20230119,-57.52,508,20231222,27.95,674,-3.56,20240119,550,18.18,20240102,1528,-57.46,20230130,508,27.95,20231222,0.00,N,084180,500,555 억,,1365710,N,N,0,N,00,N
20240123,090701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,639,6,2,0.95,1951230,3081,1.02,633,640,631,822,444,633,633.31,1.23,0,-68,681,657,640,616,599,648,607,556,189,500,370,1,1,111151500,710,-5.97,1.04,12,0.00,-107.00,614.00,1530,20230119,-58.24,508,20231222,25.79,674,-5.19,20240119,550,16.18,20240102,1528,-58.18,20230130,508,25.79,20231222,0.00,N,084180,500,555 억,,1365710,N,N,0,N,00,N
20240119,160655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,664,21,2,3.27,429443892,645073,283.26,642,674,642,835,451,643,665.73,1.24,0,-217148,668,655,646,633,624,662,640,556,192,500,380,1,1,111151500,738,-6.21,1.08,12,0.58,-107.00,614.00,1550,20230113,-57.16,508,20231222,30.71,674,-1.48,20240119,550,20.73,20240102,1530,-56.60,20230119,508,30.71,20231222,0.00,N,084180,500,555 억,,1378322,N,N,0,N,00,N
20240119,150658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,665,22,2,3.42,410149755,615831,270.42,642,674,642,835,451,643,666.01,1.24,0,-210510,668,655,646,633,624,662,640,556,192,500,380,1,1,111151500,739,-6.21,1.08,12,0.55,-107.00,614.00,1550,20230113,-57.10,508,20231222,30.91,674,-1.34,20240119,550,20.91,20240102,1530,-56.54,20230119,508,30.91,20231222,0.00,N,084180,500,555 억,,1378322,N,N,0,N,00,N
20240119,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,667,24,2,3.73,361245177,542291,238.13,642,674,642,835,451,643,666.15,1.24,0,-198225,668,655,646,633,624,662,640,556,192,500,380,1,1,111151500,741,-6.23,1.09,12,0.49,-107.00,614.00,1550,20230113,-56.97,508,20231222,31.30,674,-1.04,20240119,550,21.27,20240102,1530,-56.41,20230119,508,31.30,20231222,0.00,N,084180,500,555 억,,1378322,N,N,0,N,00,N
20240119,130657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,666,23,2,3.58,220563321,331056,145.37,642,674,642,835,451,643,666.24,1.24,0,-17501,668,655,646,633,624,662,640,556,192,500,380,1,1,111151500,740,-6.22,1.08,12,0.30,-107.00,614.00,1550,20230113,-57.03,508,20231222,31.10,674,-1.19,20240119,550,21.09,20240102,1530,-56.47,20230119,508,31.10,20231222,0.00,N,084180,500,555 억,,1378322,N,N,0,N,00,N
20240119,120700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,668,25,2,3.89,157758395,236589,103.89,642,674,642,835,451,643,666.80,1.24,0,30670,668,655,646,633,624,662,640,556,192,500,380,1,1,111151500,742,-6.24,1.09,12,0.21,-107.00,614.00,1550,20230113,-56.90,508,20231222,31.50,674,-0.89,20240119,550,21.45,20240102,1530,-56.34,20230119,508,31.50,20231222,0.00,N,084180,500,555 억,,1378322,N,N,0,N,00,N
20240119,110659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,667,24,2,3.73,119232447,178783,78.51,642,674,642,835,451,643,666.91,1.24,0,25993,668,655,646,633,624,662,640,556,192,500,380,1,1,111151500,741,-6.23,1.09,12,0.16,-107.00,614.00,1550,20230113,-56.97,508,20231222,31.30,674,-1.04,20240119,550,21.27,20240102,1530,-56.41,20230119,508,31.30,20231222,0.00,N,084180,500,555 억,,1378322,N,N,0,N,00,N
20240119,100703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,668,25,2,3.89,76068912,114280,50.18,642,672,642,835,451,643,665.64,1.24,0,10957,668,655,646,633,624,662,640,556,192,500,380,1,1,111151500,742,-6.24,1.09,12,0.10,-107.00,614.00,1550,20230113,-56.90,508,20231222,31.50,672,-0.60,20240119,550,21.45,20240102,1530,-56.34,20230119,508,31.50,20231222,0.00,N,084180,500,555 억,,1378322,N,N,0,N,00,N
20240119,090655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,660,17,2,2.64,3509415,5388,2.37,642,660,642,835,451,643,651.34,1.24,0,-43,668,655,646,633,624,662,640,556,192,500,380,1,1,111151500,734,-6.17,1.07,12,0.00,-107.00,614.00,1550,20230113,-57.42,508,20231222,29.92,670,-1.49,20240115,550,20.00,20240102,1530,-56.86,20230119,508,29.92,20231222,0.00,N,084180,500,555 억,,1378322,N,N,0,N,00,N
20240118,160654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,643,1,2,0.16,146464093,227562,76.31,642,659,637,834,450,642,643.62,1.26,0,-97453,674,657,636,619,598,666,628,556,192,500,380,1,1,111151500,715,-6.01,1.05,12,0.20,-107.00,614.00,1580,20230112,-59.30,508,20231222,26.57,670,-4.03,20240115,550,16.91,20240102,1530,-57.97,20230119,508,26.57,20231222,0.00,N,084180,500,555 억,,1404337,N,N,0,N,00,N
20240118,150656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,646,4,2,0.62,144970096,225242,75.53,642,659,637,834,450,642,643.62,1.26,0,-95336,674,657,636,619,598,666,628,556,192,500,380,1,1,111151500,718,-6.04,1.05,12,0.20,-107.00,614.00,1580,20230112,-59.11,508,20231222,27.17,670,-3.58,20240115,550,17.45,20240102,1530,-57.78,20230119,508,27.17,20231222,0.00,N,084180,500,555 억,,1404337,N,N,0,N,00,N
20240118,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,643,1,2,0.16,123149256,191378,64.17,642,659,637,834,450,642,643.49,1.26,0,-88499,674,657,636,619,598,666,628,556,192,500,380,1,1,111151500,715,-6.01,1.05,12,0.17,-107.00,614.00,1580,20230112,-59.30,508,20231222,26.57,670,-4.03,20240115,550,16.91,20240102,1530,-57.97,20230119,508,26.57,20231222,0.00,N,084180,500,555 억,,1404337,N,N,0,N,00,N
20240118,130655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,647,5,2,0.78,109491109,170043,57.02,642,659,637,834,450,642,643.90,1.26,0,-69084,674,657,636,619,598,666,628,556,192,500,380,1,1,111151500,719,-6.05,1.05,12,0.15,-107.00,614.00,1580,20230112,-59.05,508,20231222,27.36,670,-3.43,20240115,550,17.64,20240102,1530,-57.71,20230119,508,27.36,20231222,0.00,N,084180,500,555 억,,1404337,N,N,0,N,00,N
20240118,120657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,643,1,2,0.16,79201678,122857,41.20,642,659,637,834,450,642,644.67,1.26,0,-37275,674,657,636,619,598,666,628,556,192,500,380,1,1,111151500,715,-6.01,1.05,12,0.11,-107.00,614.00,1580,20230112,-59.30,508,20231222,26.57,670,-4.03,20240115,550,16.91,20240102,1530,-57.97,20230119,508,26.57,20231222,0.00,N,084180,500,555 억,,1404337,N,N,0,N,00,N
20240118,110657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,644,2,2,0.31,63075413,97752,32.78,642,659,637,834,450,642,645.26,1.26,0,-19689,674,657,636,619,598,666,628,556,192,500,380,1,1,111151500,716,-6.02,1.05,12,0.09,-107.00,614.00,1580,20230112,-59.24,508,20231222,26.77,670,-3.88,20240115,550,17.09,20240102,1530,-57.91,20230119,508,26.77,20231222,0.00,N,084180,500,555 억,,1404337,N,N,0,N,00,N
20240118,100654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,649,7,2,1.09,43999324,68159,22.86,642,659,637,834,450,642,645.54,1.26,0,4369,674,657,636,619,598,666,628,556,192,500,380,1,1,111151500,721,-6.07,1.06,12,0.06,-107.00,614.00,1580,20230112,-58.92,508,20231222,27.76,670,-3.13,20240115,550,18.00,20240102,1530,-57.58,20230119,508,27.76,20231222,0.00,N,084180,500,555 억,,1404337,N,N,0,N,00,N
20240118,090654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,649,7,2,1.09,389476,601,0.20,642,659,642,834,450,642,648.05,1.26,0,73,674,657,636,619,598,666,628,556,192,500,380,1,1,111151500,721,-6.07,1.06,12,0.00,-107.00,614.00,1580,20230112,-58.92,508,20231222,27.76,670,-3.13,20240115,550,18.00,20240102,1530,-57.58,20230119,508,27.76,20231222,0.00,N,084180,500,555 억,,1404337,N,N,0,N,00,N
20240117,160653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,642,1,2,0.16,188561422,296765,180.88,641,653,615,833,449,641,635.39,1.24,0,-26345,665,653,638,626,611,659,632,556,192,500,380,1,1,111151500,714,-6.00,1.05,12,0.27,-107.00,614.00,1650,20230111,-61.09,508,20231222,26.38,670,-4.18,20240115,550,16.73,20240102,1530,-58.04,20230119,508,26.38,20231222,0.00,N,084180,500,555 억,,1378926,N,N,0,N,00,N
20240117,150656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,641,0,3,0.00,167683515,264249,161.07,641,653,615,833,449,641,634.57,1.24,0,-25068,665,653,638,626,611,659,632,556,192,500,380,1,1,111151500,712,-5.99,1.04,12,0.24,-107.00,614.00,1650,20230111,-61.15,508,20231222,26.18,670,-4.33,20240115,550,16.55,20240102,1530,-58.10,20230119,508,26.18,20231222,0.00,N,084180,500,555 억,,1378926,N,N,0,N,00,N
20240117,140654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,643,2,2,0.31,155942681,245961,149.92,641,653,615,833,449,641,634.01,1.24,0,-20897,665,653,638,626,611,659,632,556,192,500,380,1,1,111151500,715,-6.01,1.05,12,0.22,-107.00,614.00,1650,20230111,-61.03,508,20231222,26.57,670,-4.03,20240115,550,16.91,20240102,1530,-57.97,20230119,508,26.57,20231222,0.00,N,084180,500,555 억,,1378926,N,N,0,N,00,N
20240117,130655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,644,3,2,0.47,150107125,236862,144.37,641,653,615,833,449,641,633.73,1.24,0,-21772,665,653,638,626,611,659,632,556,192,500,380,1,1,111151500,716,-6.02,1.05,12,0.21,-107.00,614.00,1650,20230111,-60.97,508,20231222,26.77,670,-3.88,20240115,550,17.09,20240102,1530,-57.91,20230119,508,26.77,20231222,0.00,N,084180,500,555 억,,1378926,N,N,0,N,00,N
20240117,120655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,648,7,2,1.09,141285465,223102,135.99,641,653,615,833,449,641,633.28,1.24,0,-23105,665,653,638,626,611,659,632,556,192,500,380,1,1,111151500,720,-6.06,1.06,12,0.20,-107.00,614.00,1650,20230111,-60.73,508,20231222,27.56,670,-3.28,20240115,550,17.82,20240102,1530,-57.65,20230119,508,27.56,20231222,0.00,N,084180,500,555 억,,1378926,N,N,0,N,00,N
20240117,110656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,650,9,2,1.40,109608073,174177,106.16,641,650,615,833,449,641,629.29,1.24,0,-24646,665,653,638,626,611,659,632,556,192,500,380,1,1,111151500,722,-6.07,1.06,12,0.16,-107.00,614.00,1650,20230111,-60.61,508,20231222,27.95,670,-2.99,20240115,550,18.18,20240102,1530,-57.52,20230119,508,27.95,20231222,0.00,N,084180,500,555 억,,1378926,N,N,0,N,00,N
20240117,100652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,617,-24,5,-3.74,82082733,131012,79.85,641,649,615,833,449,641,626.53,1.24,0,-34066,665,653,638,626,611,659,632,556,192,500,380,1,1,111151500,686,-5.77,1.00,12,0.12,-107.00,614.00,1650,20230111,-62.61,508,20231222,21.46,670,-7.91,20240115,550,12.18,20240102,1530,-59.67,20230119,508,21.46,20231222,0.00,N,084180,500,555 억,,1378926,N,N,0,N,00,N
20240117,090656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,648,7,2,1.09,4866195,7519,4.58,641,649,640,833,449,641,647.20,1.24,0,-6790,665,653,638,626,611,659,632,556,192,500,380,1,1,111151500,720,-6.06,1.06,12,0.01,-107.00,614.00,1650,20230111,-60.73,508,20231222,27.56,670,-3.28,20240115,550,17.82,20240102,1530,-57.65,20230119,508,27.56,20231222,0.00,N,084180,500,555 억,,1378926,N,N,0,N,00,N
20240116,160652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,641,-10,5,-1.54,104941281,164003,11.71,623,650,623,846,456,651,639.87,1.28,0,-43979,704,677,643,616,582,691,630,556,195,500,390,1,1,111151500,712,-5.99,1.04,12,0.15,-107.00,614.00,1675,20230110,-61.73,508,20231222,26.18,670,-4.33,20240115,550,16.55,20240102,1530,-58.10,20230119,508,26.18,20231222,0.00,N,084180,500,555 억,,1419419,N,N,0,N,00,N
20240116,150652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,644,-7,5,-1.08,102009196,159433,11.39,623,650,623,846,456,651,639.82,1.28,0,-43308,704,677,643,616,582,691,630,556,195,500,390,1,1,111151500,716,-6.02,1.05,12,0.14,-107.00,614.00,1675,20230110,-61.55,508,20231222,26.77,670,-3.88,20240115,550,17.09,20240102,1530,-57.91,20230119,508,26.77,20231222,0.00,N,084180,500,555 억,,1419419,N,N,0,N,00,N
20240116,140653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,637,-14,5,-2.15,80858805,126538,9.04,623,650,623,846,456,651,639.01,1.28,0,-33878,704,677,643,616,582,691,630,556,195,500,390,1,1,111151500,708,-5.95,1.04,12,0.11,-107.00,614.00,1675,20230110,-61.97,508,20231222,25.39,670,-4.93,20240115,550,15.82,20240102,1530,-58.37,20230119,508,25.39,20231222,0.00,N,084180,500,555 억,,1419419,N,N,0,N,00,N
20240116,130654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,639,-12,5,-1.84,72927061,114092,8.15,623,650,623,846,456,651,639.20,1.28,0,-32459,704,677,643,616,582,691,630,556,195,500,390,1,1,111151500,710,-5.97,1.04,12,0.10,-107.00,614.00,1675,20230110,-61.85,508,20231222,25.79,670,-4.63,20240115,550,16.18,20240102,1530,-58.24,20230119,508,25.79,20231222,0.00,N,084180,500,555 억,,1419419,N,N,0,N,00,N
20240116,120653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,637,-14,5,-2.15,66066765,103322,7.38,623,650,623,846,456,651,639.43,1.28,0,-29056,704,677,643,616,582,691,630,556,195,500,390,1,1,111151500,708,-5.95,1.04,12,0.09,-107.00,614.00,1675,20230110,-61.97,508,20231222,25.39,670,-4.93,20240115,550,15.82,20240102,1530,-58.37,20230119,508,25.39,20231222,0.00,N,084180,500,555 억,,1419419,N,N,0,N,00,N
20240116,110651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,640,-11,5,-1.69,56456872,88228,6.30,623,650,623,846,456,651,639.90,1.28,0,-23396,704,677,643,616,582,691,630,556,195,500,390,1,1,111151500,711,-5.98,1.04,12,0.08,-107.00,614.00,1675,20230110,-61.79,508,20231222,25.98,670,-4.48,20240115,550,16.36,20240102,1530,-58.17,20230119,508,25.98,20231222,0.00,N,084180,500,555 억,,1419419,N,N,0,N,00,N
20240116,100652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,643,-8,5,-1.23,45338312,70806,5.06,623,650,623,846,456,651,640.32,1.28,0,-8559,704,677,643,616,582,691,630,556,195,500,390,1,1,111151500,715,-6.01,1.05,12,0.06,-107.00,614.00,1675,20230110,-61.61,508,20231222,26.57,670,-4.03,20240115,550,16.91,20240102,1530,-57.97,20230119,508,26.57,20231222,0.00,N,084180,500,555 억,,1419419,N,N,0,N,00,N
20240116,090650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,638,-13,5,-2.00,7327940,11631,0.83,623,648,623,846,456,651,630.04,1.28,0,-62,704,677,643,616,582,691,630,556,195,500,390,1,1,111151500,709,-5.96,1.04,12,0.01,-107.00,614.00,1675,20230110,-61.91,508,20231222,25.59,670,-4.78,20240115,550,16.00,20240102,1530,-58.30,20230119,508,25.59,20231222,0.00,N,084180,500,555 억,,1419419,N,N,0,N,00,N
20240115,160649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,651,33,2,5.34,908936740,1399375,144.31,610,670,609,803,433,618,649.53,1.31,0,-72978,664,640,614,590,564,653,603,556,185,500,370,1,1,111151500,724,-6.08,1.06,12,1.26,-107.00,614.00,1675,20230110,-61.13,508,20231222,28.15,670,-2.84,20240115,550,18.36,20240102,1530,-57.45,20230119,508,28.15,20231222,0.00,N,084180,500,555 억,,1455393,N,N,0,N,00,N
20240115,150651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,648,30,2,4.85,892837627,1374537,141.74,610,670,609,803,433,618,649.56,1.31,0,-71345,664,640,614,590,564,653,603,556,185,500,370,1,1,111151500,720,-6.06,1.06,12,1.24,-107.00,614.00,1675,20230110,-61.31,508,20231222,27.56,670,-3.28,20240115,550,17.82,20240102,1530,-57.65,20230119,508,27.56,20231222,0.00,N,084180,500,555 억,,1455393,N,N,0,N,00,N
20240115,140651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,650,32,2,5.18,847663345,1304771,134.55,610,670,609,803,433,618,649.66,1.31,0,-30173,664,640,614,590,564,653,603,556,185,500,370,1,1,111151500,722,-6.07,1.06,12,1.17,-107.00,614.00,1675,20230110,-61.19,508,20231222,27.95,670,-2.99,20240115,550,18.18,20240102,1530,-57.52,20230119,508,27.95,20231222,0.00,N,084180,500,555 억,,1455393,N,N,0,N,00,N
20240115,130650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,649,31,2,5.02,807909795,1243331,128.21,610,670,609,803,433,618,649.79,1.31,0,-23631,664,640,614,590,564,653,603,556,185,500,370,1,1,111151500,721,-6.07,1.06,12,1.12,-107.00,614.00,1675,20230110,-61.25,508,20231222,27.76,670,-3.13,20240115,550,18.00,20240102,1530,-57.58,20230119,508,27.76,20231222,0.00,N,084180,500,555 억,,1455393,N,N,0,N,00,N
20240115,120651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,645,27,2,4.37,746536050,1148217,118.41,610,670,609,803,433,618,650.17,1.31,0,-36210,664,640,614,590,564,653,603,556,185,500,370,1,1,111151500,717,-6.03,1.05,12,1.03,-107.00,614.00,1675,20230110,-61.49,508,20231222,26.97,670,-3.73,20240115,550,17.27,20240102,1530,-57.84,20230119,508,26.97,20231222,0.00,N,084180,500,555 억,,1455393,N,N,0,N,00,N
20240115,110649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,657,39,2,6.31,719242710,1106173,114.07,610,670,609,803,433,618,650.21,1.31,0,-45441,664,640,614,590,564,653,603,556,185,500,370,1,1,111151500,730,-6.14,1.07,12,1.00,-107.00,614.00,1675,20230110,-60.78,508,20231222,29.33,670,-1.94,20240115,550,19.45,20240102,1530,-57.06,20230119,508,29.33,20231222,0.00,N,084180,500,555 억,,1455393,N,N,0,N,00,N
20240115,100647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,641,23,2,3.72,546045938,839654,86.59,610,670,609,803,433,618,650.32,1.31,0,9737,664,640,614,590,564,653,603,556,185,500,370,1,1,111151500,712,-5.99,1.04,12,0.76,-107.00,614.00,1675,20230110,-61.73,508,20231222,26.18,670,-4.33,20240115,550,16.55,20240102,1530,-58.10,20230119,508,26.18,20231222,0.00,N,084180,500,555 억,,1455393,N,N,0,N,00,N
20240115,090650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,620,2,2,0.32,13671213,22335,2.30,610,623,609,803,433,618,612.10,1.31,0,7069,664,640,614,590,564,653,603,556,185,500,370,1,1,111151500,689,-5.79,1.01,12,0.02,-107.00,614.00,1675,20230110,-62.99,508,20231222,22.05,638,-2.82,20240112,550,12.73,20240102,1530,-59.48,20230119,508,22.05,20231222,0.00,N,084180,500,555 억,,1455393,N,N,0,N,00,N
20240112,160646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,618,30,2,5.10,590069795,967194,1054.73,589,638,588,764,412,588,610.08,1.16,0,-136391,597,592,588,583,579,590,581,556,176,500,350,1,1,111151500,687,-5.78,1.01,12,0.87,-107.00,614.00,1675,20230110,-63.10,508,20231222,21.65,638,-3.13,20240112,550,12.36,20240102,1580,-60.89,20230112,508,21.65,20231222,0.00,N,084180,500,555 억,,1292979,N,N,0,N,00,N
20240112,150648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,622,34,2,5.78,570016986,934925,1019.54,589,638,588,764,412,588,609.69,1.16,0,-145150,597,592,588,583,579,590,581,556,176,500,350,1,1,111151500,691,-5.81,1.01,12,0.84,-107.00,614.00,1675,20230110,-62.87,508,20231222,22.44,638,-2.51,20240112,550,13.09,20240102,1580,-60.63,20230112,508,22.44,20231222,0.00,N,084180,500,555 억,,1292979,N,N,0,N,00,N
20240112,140647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,614,26,2,4.42,292511050,491498,535.98,589,614,588,764,412,588,595.14,1.16,0,-191881,597,592,588,583,579,590,581,556,176,500,350,1,1,111151500,682,-5.74,1.00,12,0.44,-107.00,614.00,1675,20230110,-63.34,508,20231222,20.87,614,0.00,20240112,550,11.64,20240102,1580,-61.14,20230112,508,20.87,20231222,0.00,N,084180,500,555 억,,1292979,N,N,0,N,00,N
20240112,130645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,594,6,2,1.02,182034500,308090,335.97,589,600,588,764,412,588,590.85,1.16,0,-168917,597,592,588,583,579,590,581,556,176,500,350,1,1,111151500,660,-5.55,0.97,12,0.28,-107.00,614.00,1675,20230110,-64.54,508,20231222,16.93,612,-2.94,20240108,550,8.00,20240102,1580,-62.41,20230112,508,16.93,20231222,0.00,N,084180,500,555 억,,1292979,N,N,0,N,00,N
20240112,120648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,8,2,1.36,162401589,275070,299.96,589,600,588,764,412,588,590.40,1.16,0,-160943,597,592,588,583,579,590,581,556,176,500,350,1,1,111151500,662,-5.57,0.97,12,0.25,-107.00,614.00,1675,20230110,-64.42,508,20231222,17.32,612,-2.61,20240108,550,8.36,20240102,1580,-62.28,20230112,508,17.32,20231222,0.00,N,084180,500,555 억,,1292979,N,N,0,N,00,N
20240112,110645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,590,2,2,0.34,43669215,74067,80.77,589,597,588,764,412,588,589.59,1.16,0,-46232,597,592,588,583,579,590,581,556,176,500,350,1,1,111151500,656,-5.51,0.96,12,0.07,-107.00,614.00,1675,20230110,-64.78,508,20231222,16.14,612,-3.59,20240108,550,7.27,20240102,1580,-62.66,20230112,508,16.14,20231222,0.00,N,084180,500,555 억,,1292979,N,N,0,N,00,N
20240112,100645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,591,3,2,0.51,6167249,10432,11.38,589,597,589,764,412,588,591.19,1.16,0,904,597,592,588,583,579,590,581,556,176,500,350,1,1,111151500,657,-5.52,0.96,12,0.01,-107.00,614.00,1675,20230110,-64.72,508,20231222,16.34,612,-3.43,20240108,550,7.45,20240102,1580,-62.59,20230112,508,16.34,20231222,0.00,N,084180,500,555 억,,1292979,N,N,0,N,00,N
20240112,090646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,590,2,2,0.34,594900,1010,1.10,589,590,589,764,412,588,589.01,1.16,0,10,597,592,588,583,579,590,581,556,176,500,350,1,1,111151500,656,-5.51,0.96,12,0.00,-107.00,614.00,1675,20230110,-64.78,508,20231222,16.14,612,-3.59,20240108,550,7.27,20240102,1580,-62.66,20230112,508,16.14,20231222,0.00,N,084180,500,555 억,,1292979,N,N,0,N,00,N
20240111,160642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,588,-1,5,-0.17,53988813,91696,48.52,593,593,584,765,413,589,588.78,1.19,0,-59390,611,600,590,579,569,595,574,556,176,500,350,1,1,111151500,654,-5.50,0.96,12,0.08,-107.00,614.00,1730,20230105,-66.01,508,20231222,15.75,612,-3.92,20240108,550,6.91,20240102,1650,-64.36,20230111,508,15.75,20231222,0.00,N,084180,500,555 억,,1317369,N,N,0,N,00,N
20240111,150646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,588,-1,5,-0.17,52725203,89545,47.38,593,593,584,765,413,589,588.81,1.19,0,-59390,611,600,590,579,569,595,574,556,176,500,350,1,1,111151500,654,-5.50,0.96,12,0.08,-107.00,614.00,1730,20230105,-66.01,508,20231222,15.75,612,-3.92,20240108,550,6.91,20240102,1650,-64.36,20230111,508,15.75,20231222,0.00,N,084180,500,555 억,,1317369,N,N,0,N,00,N
20240111,140644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,589,0,3,0.00,42939604,72881,38.56,593,593,584,765,413,589,589.17,1.19,0,-46103,611,600,590,579,569,595,574,556,176,500,350,1,1,111151500,655,-5.50,0.96,12,0.07,-107.00,614.00,1730,20230105,-65.95,508,20231222,15.94,612,-3.76,20240108,550,7.09,20240102,1650,-64.30,20230111,508,15.94,20231222,0.00,N,084180,500,555 억,,1317369,N,N,0,N,00,N
20240111,130642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,590,1,2,0.17,38241762,64853,34.32,593,593,584,765,413,589,589.67,1.19,0,-40311,611,600,590,579,569,595,574,556,176,500,350,1,1,111151500,656,-5.51,0.96,12,0.06,-107.00,614.00,1730,20230105,-65.90,508,20231222,16.14,612,-3.59,20240108,550,7.27,20240102,1650,-64.24,20230111,508,16.14,20231222,0.00,N,084180,500,555 억,,1317369,N,N,0,N,00,N
20240111,120643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,3,2,0.51,18902687,32065,16.97,593,593,584,765,413,589,589.51,1.19,0,-15023,611,600,590,579,569,595,574,556,176,500,350,1,1,111151500,658,-5.53,0.96,12,0.03,-107.00,614.00,1730,20230105,-65.78,508,20231222,16.54,612,-3.27,20240108,550,7.64,20240102,1650,-64.12,20230111,508,16.54,20231222,0.00,N,084180,500,555 억,,1317369,N,N,0,N,00,N
20240111,110646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,593,4,2,0.68,12726175,21572,11.41,593,593,584,765,413,589,589.94,1.19,0,-10157,611,600,590,579,569,595,574,556,176,500,350,1,1,111151500,659,-5.54,0.97,12,0.02,-107.00,614.00,1730,20230105,-65.72,508,20231222,16.73,612,-3.10,20240108,550,7.82,20240102,1650,-64.06,20230111,508,16.73,20231222,0.00,N,084180,500,555 억,,1317369,N,N,0,N,00,N
20240111,100643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,593,4,2,0.68,1660290,2833,1.50,593,593,584,765,413,589,586.05,1.19,0,-252,611,600,590,579,569,595,574,556,176,500,350,1,1,111151500,659,-5.54,0.97,12,0.00,-107.00,614.00,1730,20230105,-65.72,508,20231222,16.73,612,-3.10,20240108,550,7.82,20240102,1650,-64.06,20230111,508,16.73,20231222,0.00,N,084180,500,555 억,,1317369,N,N,0,N,00,N
20240111,090643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,593,4,2,0.68,21941,37,0.02,593,593,593,765,413,589,593.00,1.19,0,-15,611,600,590,579,569,595,574,556,176,500,350,1,1,111151500,659,-5.54,0.97,12,0.00,-107.00,614.00,1730,20230105,-65.72,508,20231222,16.73,612,-3.10,20240108,550,7.82,20240102,1650,-64.06,20230111,508,16.73,20231222,0.00,N,084180,500,555 억,,1317369,N,N,0,N,00,N
20240110,160641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,589,-4,5,-0.67,111943536,188655,175.85,590,601,580,770,416,593,593.38,1.18,0,-53547,603,597,593,587,583,596,586,556,177,500,350,1,1,111151500,655,-5.50,0.96,12,0.17,-107.00,614.00,1960,20230104,-69.95,508,20231222,15.94,612,-3.76,20240108,550,7.09,20240102,1675,-64.84,20230110,508,15.94,20231222,0.00,N,084180,500,555 억,,1315916,N,N,0,N,00,N
20240110,150643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,3,2,0.51,91277633,153596,143.17,590,601,580,770,416,593,594.27,1.18,0,-27905,603,597,593,587,583,596,586,556,177,500,350,1,1,111151500,662,-5.57,0.97,12,0.14,-107.00,614.00,1960,20230104,-69.59,508,20231222,17.32,612,-2.61,20240108,550,8.36,20240102,1675,-64.42,20230110,508,17.32,20231222,0.00,N,084180,500,555 억,,1315916,N,N,0,N,00,N
20240110,140644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,7,2,1.18,64904287,109511,102.08,590,600,580,770,416,593,592.67,1.18,0,-23129,603,597,593,587,583,596,586,556,177,500,350,1,1,111151500,667,-5.61,0.98,12,0.10,-107.00,614.00,1960,20230104,-69.39,508,20231222,18.11,612,-1.96,20240108,550,9.09,20240102,1675,-64.18,20230110,508,18.11,20231222,0.00,N,084180,500,555 억,,1315916,N,N,0,N,00,N
20240110,130642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,593,0,3,0.00,48870238,82651,77.04,590,600,580,770,416,593,591.28,1.18,0,-13745,603,597,593,587,583,596,586,556,177,500,350,1,1,111151500,659,-5.54,0.97,12,0.07,-107.00,614.00,1960,20230104,-69.74,508,20231222,16.73,612,-3.10,20240108,550,7.82,20240102,1675,-64.60,20230110,508,16.73,20231222,0.00,N,084180,500,555 억,,1315916,N,N,0,N,00,N
20240110,120643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,4,2,0.67,32981213,55783,52.00,590,600,580,770,416,593,591.24,1.18,0,-737,603,597,593,587,583,596,586,556,177,500,350,1,1,111151500,664,-5.58,0.97,12,0.05,-107.00,614.00,1960,20230104,-69.54,508,20231222,17.52,612,-2.45,20240108,550,8.55,20240102,1675,-64.36,20230110,508,17.52,20231222,0.00,N,084180,500,555 억,,1315916,N,N,0,N,00,N
20240110,110642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,594,1,2,0.17,20848274,35535,33.12,590,595,580,770,416,593,586.70,1.18,0,-2677,603,597,593,587,583,596,586,556,177,500,350,1,1,111151500,660,-5.55,0.97,12,0.03,-107.00,614.00,1960,20230104,-69.69,508,20231222,16.93,612,-2.94,20240108,550,8.00,20240102,1675,-64.54,20230110,508,16.93,20231222,0.00,N,084180,500,555 억,,1315916,N,N,0,N,00,N
20240110,100641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,581,-12,5,-2.02,8363251,14306,13.34,590,591,580,770,416,593,584.60,1.18,0,-3237,603,597,593,587,583,596,586,556,177,500,350,1,1,111151500,646,-5.43,0.95,12,0.01,-107.00,614.00,1960,20230104,-70.36,508,20231222,14.37,612,-5.07,20240108,550,5.64,20240102,1675,-65.31,20230110,508,14.37,20231222,0.00,N,084180,500,555 억,,1315916,N,N,0,N,00,N
20240110,090640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,580,-13,5,-2.19,2101844,3587,3.34,590,591,580,770,416,593,585.96,1.18,0,-1079,603,597,593,587,583,596,586,556,177,500,350,1,1,111151500,645,-5.42,0.94,12,0.00,-107.00,614.00,1960,20230104,-70.41,508,20231222,14.17,612,-5.23,20240108,550,5.45,20240102,1675,-65.37,20230110,508,14.17,20231222,0.00,N,084180,500,555 억,,1315916,N,N,0,N,00,N
20240109,160639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,593,-6,5,-1.00,63608121,107279,33.65,594,599,589,778,420,599,592.92,1.21,0,-20333,622,610,600,588,578,605,583,556,179,500,350,1,1,111151500,659,-5.54,0.97,12,0.10,-107.00,614.00,1960,20230104,-69.74,508,20231222,16.73,612,-3.10,20240108,550,7.82,20240102,1675,-64.60,20230110,508,16.73,20231222,0.00,N,084180,500,555 억,,1339849,N,N,0,N,00,N
20240109,150641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,593,-6,5,-1.00,59198151,99844,31.31,594,599,589,778,420,599,592.91,1.21,0,-19595,622,610,600,588,578,605,583,556,179,500,350,1,1,111151500,659,-5.54,0.97,12,0.09,-107.00,614.00,1960,20230104,-69.74,508,20231222,16.73,612,-3.10,20240108,550,7.82,20240102,1675,-64.60,20230110,508,16.73,20231222,0.00,N,084180,500,555 억,,1339849,N,N,0,N,00,N
20240109,140640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,594,-5,5,-0.83,58116519,98022,30.74,594,599,589,778,420,599,592.89,1.21,0,-19423,622,610,600,588,578,605,583,556,179,500,350,1,1,111151500,660,-5.55,0.97,12,0.09,-107.00,614.00,1960,20230104,-69.69,508,20231222,16.93,612,-2.94,20240108,550,8.00,20240102,1675,-64.54,20230110,508,16.93,20231222,0.00,N,084180,500,555 억,,1339849,N,N,0,N,00,N
20240109,130640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,-7,5,-1.17,45778249,77182,24.21,594,599,589,778,420,599,593.12,1.21,0,-9354,622,610,600,588,578,605,583,556,179,500,350,1,1,111151500,658,-5.53,0.96,12,0.07,-107.00,614.00,1960,20230104,-69.80,508,20231222,16.54,612,-3.27,20240108,550,7.64,20240102,1675,-64.66,20230110,508,16.54,20231222,0.00,N,084180,500,555 억,,1339849,N,N,0,N,00,N
20240109,120646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,594,-5,5,-0.83,28661293,48200,15.12,594,599,591,778,420,599,594.63,1.21,0,-7629,622,610,600,588,578,605,583,556,179,500,350,1,1,111151500,660,-5.55,0.97,12,0.04,-107.00,614.00,1960,20230104,-69.69,508,20231222,16.93,612,-2.94,20240108,550,8.00,20240102,1675,-64.54,20230110,508,16.93,20231222,0.00,N,084180,500,555 억,,1339849,N,N,0,N,00,N
20240109,110641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,593,-6,5,-1.00,21743052,36537,11.46,594,599,591,778,420,599,595.10,1.21,0,-6814,622,610,600,588,578,605,583,556,179,500,350,1,1,111151500,659,-5.54,0.97,12,0.03,-107.00,614.00,1960,20230104,-69.74,508,20231222,16.73,612,-3.10,20240108,550,7.82,20240102,1675,-64.60,20230110,508,16.73,20231222,0.00,N,084180,500,555 억,,1339849,N,N,0,N,00,N
20240109,100641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,0,3,0.00,5240054,8802,2.76,594,599,594,778,420,599,595.33,1.21,0,-3285,622,610,600,588,578,605,583,556,179,500,350,1,1,111151500,666,-5.60,0.98,12,0.01,-107.00,614.00,1960,20230104,-69.44,508,20231222,17.91,612,-2.12,20240108,550,8.91,20240102,1675,-64.24,20230110,508,17.91,20231222,0.00,N,084180,500,555 억,,1339849,N,N,0,N,00,N
20240109,090640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,-1,5,-0.17,3039502,5117,1.60,594,598,594,778,420,599,594.00,1.21,0,-2084,622,610,600,588,578,605,583,556,179,500,350,1,1,111151500,665,-5.59,0.97,12,0.00,-107.00,614.00,1960,20230104,-69.49,508,20231222,17.72,612,-2.29,20240108,550,8.73,20240102,1675,-64.30,20230110,508,17.72,20231222,0.00,N,084180,500,555 억,,1339849,N,N,0,N,00,N
20240108,160639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,1,2,0.17,190907016,318843,201.90,612,612,590,777,419,598,598.75,1.18,0,-133506,620,608,598,586,576,615,593,556,179,500,350,1,1,111151500,666,-5.60,0.98,12,0.29,-107.00,614.00,1960,20230104,-69.44,508,20231222,17.91,612,-2.12,20240108,550,8.91,20240102,1675,-64.24,20230110,508,17.91,20231222,0.00,N,084180,500,555 억,,1311371,N,N,0,N,00,N
20240108,150641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,1,2,0.17,183190698,305961,193.74,612,612,590,777,419,598,598.74,1.18,0,-130687,620,608,598,586,576,615,593,556,179,500,350,1,1,111151500,666,-5.60,0.98,12,0.28,-107.00,614.00,1960,20230104,-69.44,508,20231222,17.91,612,-2.12,20240108,550,8.91,20240102,1675,-64.24,20230110,508,17.91,20231222,0.00,N,084180,500,555 억,,1311371,N,N,0,N,00,N
20240108,140639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,2,2,0.33,125917555,210450,133.26,612,612,590,777,419,598,598.33,1.18,0,-95458,620,608,598,586,576,615,593,556,179,500,350,1,1,111151500,667,-5.61,0.98,12,0.19,-107.00,614.00,1960,20230104,-69.39,508,20231222,18.11,612,-1.96,20240108,550,9.09,20240102,1675,-64.18,20230110,508,18.11,20231222,0.00,N,084180,500,555 억,,1311371,N,N,0,N,00,N
20240108,130639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,-1,5,-0.17,110782827,185051,117.18,612,612,590,777,419,598,598.66,1.18,0,-86149,620,608,598,586,576,615,593,556,179,500,350,1,1,111151500,664,-5.58,0.97,12,0.17,-107.00,614.00,1960,20230104,-69.54,508,20231222,17.52,612,-2.45,20240108,550,8.55,20240102,1675,-64.36,20230110,508,17.52,20231222,0.00,N,084180,500,555 억,,1311371,N,N,0,N,00,N
20240108,120640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,0,3,0.00,90936387,151858,96.16,612,612,590,777,419,598,598.83,1.18,0,-64718,620,608,598,586,576,615,593,556,179,500,350,1,1,111151500,665,-5.59,0.97,12,0.14,-107.00,614.00,1960,20230104,-69.49,508,20231222,17.72,612,-2.29,20240108,550,8.73,20240102,1675,-64.30,20230110,508,17.72,20231222,0.00,N,084180,500,555 억,,1311371,N,N,0,N,00,N
20240108,110641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,3,2,0.50,59732148,99819,63.21,612,612,590,777,419,598,598.40,1.18,0,-39565,620,608,598,586,576,615,593,556,179,500,350,1,1,111151500,668,-5.62,0.98,12,0.09,-107.00,614.00,1960,20230104,-69.34,508,20231222,18.31,612,-1.80,20240108,550,9.27,20240102,1675,-64.12,20230110,508,18.31,20231222,0.00,N,084180,500,555 억,,1311371,N,N,0,N,00,N
20240108,100641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,2,2,0.33,22557968,37759,23.91,612,612,590,777,419,598,597.42,1.18,0,-2281,620,608,598,586,576,615,593,556,179,500,350,1,1,111151500,667,-5.61,0.98,12,0.03,-107.00,614.00,1960,20230104,-69.39,508,20231222,18.11,612,-1.96,20240108,550,9.09,20240102,1675,-64.18,20230110,508,18.11,20231222,0.00,N,084180,500,555 억,,1311371,N,N,0,N,00,N
20240108,090639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,607,9,2,1.51,597135,1005,0.64,612,612,594,777,419,598,594.16,1.18,0,-1,620,608,598,586,576,615,593,556,179,500,350,1,1,111151500,675,-5.67,0.99,12,0.00,-107.00,614.00,1960,20230104,-69.03,508,20231222,19.49,612,-0.82,20240108,550,10.36,20240102,1675,-63.76,20230110,508,19.49,20231222,0.00,N,084180,500,555 억,,1311371,N,N,0,N,00,N
20240105,160639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,-2,5,-0.33,93971851,157916,95.82,594,610,588,780,420,600,595.07,1.24,0,-68281,615,607,598,590,581,611,594,556,180,500,360,1,1,111151500,665,-5.59,0.97,12,0.14,-107.00,614.00,1960,20230104,-69.49,508,20231222,17.72,610,0.00,20240102,550,8.73,20240102,1730,-65.43,20230105,508,17.72,20231222,0.00,N,084180,500,555 억,,1378683,N,N,0,N,00,N
20240105,150640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,-8,5,-1.33,78721878,132164,80.19,594,610,589,780,420,600,595.64,1.24,0,-51338,615,607,598,590,581,611,594,556,180,500,360,1,1,111151500,658,-5.53,0.96,12,0.12,-107.00,614.00,1960,20230104,-69.80,508,20231222,16.54,610,0.00,20240102,550,7.64,20240102,1730,-65.78,20230105,508,16.54,20231222,0.00,N,084180,500,555 억,,1378683,N,N,0,N,00,N
20240105,140637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,594,-6,5,-1.00,76990292,129227,78.41,594,610,589,780,420,600,595.78,1.24,0,-48532,615,607,598,590,581,611,594,556,180,500,360,1,1,111151500,660,-5.55,0.97,12,0.12,-107.00,614.00,1960,20230104,-69.69,508,20231222,16.93,610,0.00,20240102,550,8.00,20240102,1730,-65.66,20230105,508,16.93,20231222,0.00,N,084180,500,555 억,,1378683,N,N,0,N,00,N
20240105,130639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,-8,5,-1.33,57731545,96593,58.61,594,610,589,780,420,600,597.68,1.24,0,-42802,615,607,598,590,581,611,594,556,180,500,360,1,1,111151500,658,-5.53,0.96,12,0.09,-107.00,614.00,1960,20230104,-69.80,508,20231222,16.54,610,0.00,20240102,550,7.64,20240102,1730,-65.78,20230105,508,16.54,20231222,0.00,N,084180,500,555 억,,1378683,N,N,0,N,00,N
20240105,120638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,0,3,0.00,43514387,72629,44.07,594,610,589,780,420,600,599.13,1.24,0,-22491,615,607,598,590,581,611,594,556,180,500,360,1,1,111151500,667,-5.61,0.98,12,0.07,-107.00,614.00,1960,20230104,-69.39,508,20231222,18.11,610,0.00,20240102,550,9.09,20240102,1730,-65.32,20230105,508,18.11,20231222,0.00,N,084180,500,555 억,,1378683,N,N,0,N,00,N
20240105,110637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,-1,5,-0.17,22851528,38084,23.11,594,610,589,780,420,600,600.03,1.24,0,-18496,615,607,598,590,581,611,594,556,180,500,360,1,1,111151500,666,-5.60,0.98,12,0.03,-107.00,614.00,1960,20230104,-69.44,508,20231222,17.91,610,0.00,20240102,550,8.91,20240102,1730,-65.38,20230105,508,17.91,20231222,0.00,N,084180,500,555 억,,1378683,N,N,0,N,00,N
20240105,100640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,1,2,0.17,19865961,33072,20.07,594,610,589,780,420,600,600.69,1.24,0,-17591,615,607,598,590,581,611,594,556,180,500,360,1,1,111151500,668,-5.62,0.98,12,0.03,-107.00,614.00,1960,20230104,-69.34,508,20231222,18.31,610,0.00,20240102,550,9.27,20240102,1730,-65.26,20230105,508,18.31,20231222,0.00,N,084180,500,555 억,,1378683,N,N,0,N,00,N
20240105,090638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,608,8,2,1.33,1032776,1735,1.05,594,609,594,780,420,600,595.26,1.24,0,-328,615,607,598,590,581,611,594,556,180,500,360,1,1,111151500,676,-5.68,0.99,12,0.00,-107.00,614.00,1960,20230104,-68.98,508,20231222,19.69,610,-0.33,20240102,550,10.55,20240102,1730,-64.86,20230105,508,19.69,20231222,0.00,N,084180,500,555 억,,1378683,N,N,0,N,00,N
20240104,160635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,2,2,0.33,98478132,164307,29.98,598,606,589,777,419,598,599.35,1.25,0,-12014,614,606,592,584,570,610,588,556,179,500,350,1,1,111151500,667,-5.61,0.98,12,0.15,-107.00,614.00,1960,20230104,-69.39,508,20231222,18.11,610,-1.64,20240102,550,9.09,20240102,1960,-69.39,20230104,508,18.11,20231222,0.00,N,084180,500,555 억,,1390697,N,N,0,N,00,N
20240104,150637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,2,2,0.33,90694531,151324,27.61,598,606,589,777,419,598,599.34,1.25,0,-10292,614,606,592,584,570,610,588,556,179,500,350,1,1,111151500,667,-5.61,0.98,12,0.14,-107.00,614.00,1960,20230104,-69.39,508,20231222,18.11,610,-1.64,20240102,550,9.09,20240102,1960,-69.39,20230104,508,18.11,20231222,0.00,N,084180,500,555 억,,1390697,N,N,0,N,00,N
20240104,140637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,0,3,0.00,66514133,111220,20.30,598,606,589,777,419,598,598.04,1.25,0,2155,614,606,592,584,570,610,588,556,179,500,350,1,1,111151500,665,-5.59,0.97,12,0.10,-107.00,614.00,1960,20230104,-69.49,508,20231222,17.72,610,-1.97,20240102,550,8.73,20240102,1960,-69.49,20230104,508,17.72,20231222,0.00,N,084180,500,555 억,,1390697,N,N,0,N,00,N
20240104,130637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,4,2,0.67,56404891,94395,17.23,598,606,589,777,419,598,597.54,1.25,0,8833,614,606,592,584,570,610,588,556,179,500,350,1,1,111151500,669,-5.63,0.98,12,0.08,-107.00,614.00,1960,20230104,-69.29,508,20231222,18.50,610,-1.31,20240102,550,9.45,20240102,1960,-69.29,20230104,508,18.50,20231222,0.00,N,084180,500,555 억,,1390697,N,N,0,N,00,N
20240104,120635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,0,3,0.00,41778309,70118,12.80,598,604,589,777,419,598,595.83,1.25,0,-3586,614,606,592,584,570,610,588,556,179,500,350,1,1,111151500,665,-5.59,0.97,12,0.06,-107.00,614.00,1960,20230104,-69.49,508,20231222,17.72,610,-1.97,20240102,550,8.73,20240102,1960,-69.49,20230104,508,17.72,20231222,0.00,N,084180,500,555 억,,1390697,N,N,0,N,00,N
20240104,110635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,0,3,0.00,27693589,46554,8.50,598,604,589,777,419,598,594.87,1.25,0,-14346,614,606,592,584,570,610,588,556,179,500,350,1,1,111151500,665,-5.59,0.97,12,0.04,-107.00,614.00,1960,20230104,-69.49,508,20231222,17.72,610,-1.97,20240102,550,8.73,20240102,1960,-69.49,20230104,508,17.72,20231222,0.00,N,084180,500,555 억,,1390697,N,N,0,N,00,N
20240104,100634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,595,-3,5,-0.50,12853447,21654,3.95,598,604,589,777,419,598,593.58,1.25,0,-1555,614,606,592,584,570,610,588,556,179,500,350,1,1,111151500,661,-5.56,0.97,12,0.02,-107.00,614.00,1960,20230104,-69.64,508,20231222,17.13,610,-2.46,20240102,550,8.18,20240102,1960,-69.64,20230104,508,17.13,20231222,0.00,N,084180,500,555 억,,1390697,N,N,0,N,00,N
20240104,090637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,4,2,0.67,2745812,4569,0.83,598,604,598,777,419,598,600.97,1.25,0,-2678,614,606,592,584,570,610,588,556,179,500,350,1,1,111151500,669,-5.63,0.98,12,0.00,-107.00,614.00,1960,20230104,-69.29,508,20231222,18.50,610,-1.31,20240102,550,9.45,20240102,1960,-69.29,20230104,508,18.50,20231222,0.00,N,084180,500,555 억,,1390697,N,N,0,N,00,N
20240103,160634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,6,2,1.01,320805941,547609,110.47,592,600,578,769,415,592,585.83,1.23,0,-245458,644,618,584,558,524,631,571,556,177,500,350,1,1,111151500,665,-5.59,0.97,12,0.49,-107.00,614.00,1960,20230104,-69.49,508,20231222,17.72,610,-1.97,20240102,550,8.73,20240102,1960,-69.49,20230104,508,17.72,20231222,0.00,N,084180,500,555 억,,1371375,N,N,0,N,00,N
20240103,150632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,595,3,2,0.51,306281147,523080,105.52,592,600,578,769,415,592,585.53,1.23,0,-256849,644,618,584,558,524,631,571,556,177,500,350,1,1,111151500,661,-5.56,0.97,12,0.47,-107.00,614.00,1960,20230104,-69.64,508,20231222,17.13,610,-2.46,20240102,550,8.18,20240102,1960,-69.64,20230104,508,17.13,20231222,0.00,N,084180,500,555 억,,1371375,N,N,0,N,00,N
20240103,140631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,590,-2,5,-0.34,217132744,370960,74.83,592,600,578,769,415,592,585.33,1.23,0,-146236,644,618,584,558,524,631,571,556,177,500,350,1,1,111151500,656,-5.51,0.96,12,0.33,-107.00,614.00,1960,20230104,-69.90,508,20231222,16.14,610,-3.28,20240102,550,7.27,20240102,1960,-69.90,20230104,508,16.14,20231222,0.00,N,084180,500,555 억,,1371375,N,N,0,N,00,N
20240103,130633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,583,-9,5,-1.52,187100930,320062,64.57,592,600,578,769,415,592,584.58,1.23,0,-138464,644,618,584,558,524,631,571,556,177,500,350,1,1,111151500,648,-5.45,0.95,12,0.29,-107.00,614.00,1960,20230104,-70.26,508,20231222,14.76,610,-4.43,20240102,550,6.00,20240102,1960,-70.26,20230104,508,14.76,20231222,0.00,N,084180,500,555 억,,1371375,N,N,0,N,00,N
20240103,120636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,586,-6,5,-1.01,102671449,174603,35.22,592,600,582,769,415,592,588.03,1.23,0,-76962,644,618,584,558,524,631,571,556,177,500,350,1,1,111151500,651,-5.48,0.95,12,0.16,-107.00,614.00,1960,20230104,-70.10,508,20231222,15.35,610,-3.93,20240102,550,6.55,20240102,1960,-70.10,20230104,508,15.35,20231222,0.00,N,084180,500,555 억,,1371375,N,N,0,N,00,N
20240103,110632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,586,-6,5,-1.01,55090867,93217,18.80,592,600,583,769,415,592,591.00,1.23,0,-41588,644,618,584,558,524,631,571,556,177,500,350,1,1,111151500,651,-5.48,0.95,12,0.08,-107.00,614.00,1960,20230104,-70.10,508,20231222,15.35,610,-3.93,20240102,550,6.55,20240102,1960,-70.10,20230104,508,15.35,20231222,0.00,N,084180,500,555 억,,1371375,N,N,0,N,00,N
20240103,100633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,593,1,2,0.17,27913966,47130,9.51,592,600,590,769,415,592,592.28,1.23,0,-21908,644,618,584,558,524,631,571,556,177,500,350,1,1,111151500,659,-5.54,0.97,12,0.04,-107.00,614.00,1960,20230104,-69.74,508,20231222,16.73,610,-2.79,20240102,550,7.82,20240102,1960,-69.74,20230104,508,16.73,20231222,0.00,N,084180,500,555 억,,1371375,N,N,0,N,00,N
20240103,090632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,6,2,1.01,1177441,1983,0.40,592,600,592,769,415,592,593.77,1.23,0,-1454,644,618,584,558,524,631,571,556,177,500,350,1,1,111151500,665,-5.59,0.97,12,0.00,-107.00,614.00,1960,20230104,-69.49,508,20231222,17.72,610,-1.97,20240102,550,8.73,20240102,1960,-69.49,20230104,508,17.72,20231222,0.00,N,084180,500,555 억,,1371375,N,N,0,N,00,N
20240102,160632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,22,2,3.86,292689232,495693,56.82,567,610,550,741,399,570,590.46,1.22,0,-102461,582,576,567,561,552,579,564,556,171,500,340,1,1,111151500,658,-5.53,0.96,12,0.45,-107.00,614.00,1960,20230104,-69.80,508,20231222,16.54,610,-2.95,20240102,550,7.64,20240102,1960,-69.80,20230104,508,16.54,20231222,0.00,N,084180,500,555 억,,1356205,N,N,0,N,00,N
20240102,150631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,27,2,4.74,287851683,487536,55.89,567,610,550,741,399,570,590.42,1.22,0,-102411,582,576,567,561,552,579,564,556,171,500,340,1,1,111151500,664,-5.58,0.97,12,0.44,-107.00,614.00,1960,20230104,-69.54,508,20231222,17.52,610,-2.13,20240102,550,8.55,20240102,1960,-69.54,20230104,508,17.52,20231222,0.00,N,084180,500,555 억,,1356205,N,N,0,N,00,N
20240102,140632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,29,2,5.09,262024691,444263,50.93,567,610,550,741,399,570,589.80,1.22,0,-86389,582,576,567,561,552,579,564,556,171,500,340,1,1,111151500,666,-5.60,0.98,12,0.40,-107.00,614.00,1960,20230104,-69.44,508,20231222,17.91,610,-1.80,20240102,550,8.91,20240102,1960,-69.44,20230104,508,17.91,20231222,0.00,N,084180,500,555 억,,1356205,N,N,0,N,00,N
20240102,130628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,31,2,5.44,180449044,307453,35.24,567,610,550,741,399,570,586.92,1.22,0,4717,582,576,567,561,552,579,564,556,171,500,340,1,1,111151500,668,-5.62,0.98,12,0.28,-107.00,614.00,1960,20230104,-69.34,508,20231222,18.31,610,-1.48,20240102,550,9.27,20240102,1960,-69.34,20230104,508,18.31,20231222,0.00,N,084180,500,555 억,,1356205,N,N,0,N,00,N
20240102,120628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,26,2,4.56,150087392,256774,29.44,567,610,550,741,399,570,584.51,1.22,0,2895,582,576,567,561,552,579,564,556,171,500,340,1,1,111151500,662,-5.57,0.97,12,0.23,-107.00,614.00,1960,20230104,-69.59,508,20231222,17.32,610,-2.30,20240102,550,8.36,20240102,1960,-69.59,20230104,508,17.32,20231222,0.00,N,084180,500,555 억,,1356205,N,N,0,N,00,N
20240102,110629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,610,40,2,7.02,117809021,203048,23.28,567,610,550,741,399,570,580.20,1.22,0,7877,582,576,567,561,552,579,564,556,171,500,340,1,1,111151500,678,-5.70,0.99,12,0.18,-107.00,614.00,1960,20230104,-68.88,508,20231222,20.08,610,0.00,20240102,550,10.91,20240102,1960,-68.88,20230104,508,20.08,20231222,0.00,N,084180,500,555 억,,1356205,N,N,0,N,00,N
20240102,100621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,556,-14,5,-2.46,13941401,24822,2.85,567,568,556,741,399,570,561.66,1.22,0,-1155,582,576,567,561,552,579,564,556,171,500,340,1,1,111151500,618,-5.20,0.91,12,0.02,-107.00,614.00,1960,20230104,-71.63,508,20231222,9.45,568,-2.11,20240102,556,0.00,20240102,1960,-71.63,20230104,508,9.45,20231222,0.00,N,084180,500,555 억,,1356205,N,N,0,N,00,N
20240102,090614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,570,0,3,0.00,0,0,0.00,0,0,0,741,399,570,0.00,1.22,0,0,582,576,567,561,552,579,564,556,171,500,340,1,1,111151500,634,-5.33,0.93,12,0.00,-107.00,614.00,1960,20230104,-70.92,508,20231222,12.20,0,0.00,0,0,0.00,0,1960,-70.92,20230104,508,12.20,20231222,0.00,N,084180,500,555 억,,1356205,N,N,0,N,00,N