KissMeData/084180/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
20240329,160650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,623,19,2,3.15,78010163,127384,100.40,615,623,598,785,423,604,612.40,0.76,0,46487,619,611,605,597,591,608,594,579,181,500,360,1,1,115840039,722,-7.99,0.95,12,0.11,-78.00,656.00,1352,20230602,-53.92,508,20231222,22.64,819,-23.93,20240131,550,13.27,20240102,1352,-53.92,20230602,508,22.64,20231222,0.00,N,084180,500,579 억,,880695,N,N,0,N,00,N
20240329,150653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,622,18,2,2.98,76899879,125601,98.99,615,623,598,785,423,604,612.26,0.76,0,46179,619,611,605,597,591,608,594,579,181,500,360,1,1,115840039,721,-7.97,0.95,12,0.11,-78.00,656.00,1352,20230602,-53.99,508,20231222,22.44,819,-24.05,20240131,550,13.09,20240102,1352,-53.99,20230602,508,22.44,20231222,0.00,N,084180,500,579 억,,880695,N,N,0,N,00,N
20240329,140649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,619,15,2,2.48,72277685,118147,93.12,615,623,598,785,423,604,611.76,0.76,0,42323,619,611,605,597,591,608,594,579,181,500,360,1,1,115840039,717,-7.94,0.94,12,0.10,-78.00,656.00,1352,20230602,-54.22,508,20231222,21.85,819,-24.42,20240131,550,12.55,20240102,1352,-54.22,20230602,508,21.85,20231222,0.00,N,084180,500,579 억,,880695,N,N,0,N,00,N
20240329,130640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,618,14,2,2.32,69987791,114441,90.20,615,623,598,785,423,604,611.56,0.76,0,39938,619,611,605,597,591,608,594,579,181,500,360,1,1,115840039,716,-7.92,0.94,12,0.10,-78.00,656.00,1352,20230602,-54.29,508,20231222,21.65,819,-24.54,20240131,550,12.36,20240102,1352,-54.29,20230602,508,21.65,20231222,0.00,N,084180,500,579 억,,880695,N,N,0,N,00,N
20240329,120647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,615,11,2,1.82,57121062,93683,73.84,615,620,598,785,423,604,609.73,0.76,0,33041,619,611,605,597,591,608,594,579,181,500,360,1,1,115840039,712,-7.88,0.94,12,0.08,-78.00,656.00,1352,20230602,-54.51,508,20231222,21.06,819,-24.91,20240131,550,11.82,20240102,1352,-54.51,20230602,508,21.06,20231222,0.00,N,084180,500,579 억,,880695,N,N,0,N,00,N
20240329,110637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,609,5,2,0.83,31037727,51111,40.28,615,615,598,785,423,604,607.26,0.76,0,16319,619,611,605,597,591,608,594,579,181,500,360,1,1,115840039,705,-7.81,0.93,12,0.04,-78.00,656.00,1352,20230602,-54.96,508,20231222,19.88,819,-25.64,20240131,550,10.73,20240102,1352,-54.96,20230602,508,19.88,20231222,0.00,N,084180,500,579 억,,880695,N,N,0,N,00,N
20240329,100639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,605,1,2,0.17,12150429,20165,15.89,615,615,598,785,423,604,602.55,0.76,0,4826,619,611,605,597,591,608,594,579,181,500,360,1,1,115840039,701,-7.76,0.92,12,0.02,-78.00,656.00,1352,20230602,-55.25,508,20231222,19.09,819,-26.13,20240131,550,10.00,20240102,1352,-55.25,20230602,508,19.09,20231222,0.00,N,084180,500,579 억,,880695,N,N,0,N,00,N
20240329,090637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,-3,5,-0.50,4422037,7373,5.81,615,615,598,785,423,604,599.76,0.76,0,3140,619,611,605,597,591,608,594,579,181,500,360,1,1,115840039,696,-7.71,0.92,12,0.01,-78.00,656.00,1352,20230602,-55.55,508,20231222,18.31,819,-26.62,20240131,550,9.27,20240102,1352,-55.55,20230602,508,18.31,20231222,0.00,N,084180,500,579 억,,880695,N,N,0,N,00,N
20240328,160644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,604,0,3,0.00,76517182,126877,72.09,607,613,599,785,423,604,603.08,0.75,0,9909,618,611,607,600,596,609,598,579,181,500,360,1,1,115840039,700,-7.74,0.92,12,0.11,-78.00,656.00,1352,20230602,-55.33,508,20231222,18.90,819,-26.25,20240131,550,9.82,20240102,1352,-55.33,20230602,508,18.90,20231222,0.00,N,084180,500,579 억,,870786,N,N,0,N,00,N
20240328,150644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,-1,5,-0.17,65482711,108472,61.64,607,613,599,785,423,604,603.68,0.75,0,9693,618,611,607,600,596,609,598,579,181,500,360,1,1,115840039,699,-7.73,0.92,12,0.09,-78.00,656.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,870786,N,N,0,N,00,N
20240328,140637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,-1,5,-0.17,61612311,102031,57.98,607,613,599,785,423,604,603.86,0.75,0,9365,618,611,607,600,596,609,598,579,181,500,360,1,1,115840039,699,-7.73,0.92,12,0.09,-78.00,656.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,870786,N,N,0,N,00,N
20240328,130634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,607,3,2,0.50,58287692,96512,54.84,607,613,599,785,423,604,603.94,0.75,0,6958,618,611,607,600,596,609,598,579,181,500,360,1,1,115840039,703,-7.78,0.93,12,0.08,-78.00,656.00,1352,20230602,-55.10,508,20231222,19.49,819,-25.89,20240131,550,10.36,20240102,1352,-55.10,20230602,508,19.49,20231222,0.00,N,084180,500,579 억,,870786,N,N,0,N,00,N
20240328,120639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,604,0,3,0.00,33796450,55756,31.68,607,613,603,785,423,604,606.15,0.75,0,6867,618,611,607,600,596,609,598,579,181,500,360,1,1,115840039,700,-7.74,0.92,12,0.05,-78.00,656.00,1352,20230602,-55.33,508,20231222,18.90,819,-26.25,20240131,550,9.82,20240102,1352,-55.33,20230602,508,18.90,20231222,0.00,N,084180,500,579 억,,870786,N,N,0,N,00,N
20240328,110639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,609,5,2,0.83,20885786,34398,19.55,607,613,603,785,423,604,607.18,0.75,0,6354,618,611,607,600,596,609,598,579,181,500,360,1,1,115840039,705,-7.81,0.93,12,0.03,-78.00,656.00,1352,20230602,-54.96,508,20231222,19.88,819,-25.64,20240131,550,10.73,20240102,1352,-54.96,20230602,508,19.88,20231222,0.00,N,084180,500,579 억,,870786,N,N,0,N,00,N
20240328,100633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,609,5,2,0.83,5135683,8468,4.81,607,613,603,785,423,604,606.48,0.75,0,1223,618,611,607,600,596,609,598,579,181,500,360,1,1,115840039,705,-7.81,0.93,12,0.01,-78.00,656.00,1352,20230602,-54.96,508,20231222,19.88,819,-25.64,20240131,550,10.73,20240102,1352,-54.96,20230602,508,19.88,20231222,0.00,N,084180,500,579 억,,870786,N,N,0,N,00,N
20240328,090649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,604,0,3,0.00,1553814,2561,1.46,607,613,603,785,423,604,606.72,0.75,0,999,618,611,607,600,596,609,598,579,181,500,360,1,1,115840039,700,-7.74,0.92,12,0.00,-78.00,656.00,1352,20230602,-55.33,508,20231222,18.90,819,-26.25,20240131,550,9.82,20240102,1352,-55.33,20230602,508,18.90,20231222,0.00,N,084180,500,579 억,,870786,N,N,0,N,00,N
20240327,160647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,604,-10,5,-1.63,106668906,175968,49.18,613,614,603,798,430,614,606.18,0.78,0,-31624,651,632,616,597,581,642,607,579,184,500,360,1,1,115840039,700,-7.74,0.92,12,0.15,-78.00,656.00,1352,20230602,-55.33,508,20231222,18.90,819,-26.25,20240131,550,9.82,20240102,1352,-55.33,20230602,508,18.90,20231222,0.00,N,084180,500,579 억,,899534,N,N,0,N,00,N
20240327,150648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,606,-8,5,-1.30,101168177,166863,46.64,613,614,603,798,430,614,606.29,0.78,0,-31151,651,632,616,597,581,642,607,579,184,500,360,1,1,115840039,702,-7.77,0.92,12,0.14,-78.00,656.00,1352,20230602,-55.18,508,20231222,19.29,819,-26.01,20240131,550,10.18,20240102,1352,-55.18,20230602,508,19.29,20231222,0.00,N,084180,500,579 억,,899534,N,N,0,N,00,N
20240327,140647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,607,-7,5,-1.14,82308581,135737,37.94,613,614,603,798,430,614,606.38,0.78,0,-19085,651,632,616,597,581,642,607,579,184,500,360,1,1,115840039,703,-7.78,0.93,12,0.12,-78.00,656.00,1352,20230602,-55.10,508,20231222,19.49,819,-25.89,20240131,550,10.36,20240102,1352,-55.10,20230602,508,19.49,20231222,0.00,N,084180,500,579 억,,899534,N,N,0,N,00,N
20240327,130648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,606,-8,5,-1.30,38733142,63745,17.82,613,614,605,798,430,614,607.63,0.78,0,-8682,651,632,616,597,581,642,607,579,184,500,360,1,1,115840039,702,-7.77,0.92,12,0.06,-78.00,656.00,1352,20230602,-55.18,508,20231222,19.29,819,-26.01,20240131,550,10.18,20240102,1352,-55.18,20230602,508,19.29,20231222,0.00,N,084180,500,579 억,,899534,N,N,0,N,00,N
20240327,120650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,606,-8,5,-1.30,27000078,44376,12.40,613,614,605,798,430,614,608.44,0.78,0,-6213,651,632,616,597,581,642,607,579,184,500,360,1,1,115840039,702,-7.77,0.92,12,0.04,-78.00,656.00,1352,20230602,-55.18,508,20231222,19.29,819,-26.01,20240131,550,10.18,20240102,1352,-55.18,20230602,508,19.29,20231222,0.00,N,084180,500,579 억,,899534,N,N,0,N,00,N
20240327,110646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,609,-5,5,-0.81,23490940,38598,10.79,613,614,605,798,430,614,608.61,0.78,0,-6213,651,632,616,597,581,642,607,579,184,500,360,1,1,115840039,705,-7.81,0.93,12,0.03,-78.00,656.00,1352,20230602,-54.96,508,20231222,19.88,819,-25.64,20240131,550,10.73,20240102,1352,-54.96,20230602,508,19.88,20231222,0.00,N,084180,500,579 억,,899534,N,N,0,N,00,N
20240327,100643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,614,0,3,0.00,18575388,30566,8.54,613,614,605,798,430,614,607.71,0.78,0,-493,651,632,616,597,581,642,607,579,184,500,360,1,1,115840039,711,-7.87,0.94,12,0.03,-78.00,656.00,1352,20230602,-54.59,508,20231222,20.87,819,-25.03,20240131,550,11.64,20240102,1352,-54.59,20230602,508,20.87,20231222,0.00,N,084180,500,579 억,,899534,N,N,0,N,00,N
20240327,090648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,610,-4,5,-0.65,391990,640,0.18,613,613,608,798,430,614,612.48,0.78,0,-533,651,632,616,597,581,642,607,579,184,500,360,1,1,115840039,707,-7.82,0.93,12,0.00,-78.00,656.00,1352,20230602,-54.88,508,20231222,20.08,819,-25.52,20240131,550,10.91,20240102,1352,-54.88,20230602,508,20.08,20231222,0.00,N,084180,500,579 억,,899534,N,N,0,N,00,N
20240326,150639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,608,-5,5,-0.82,189094520,310620,41.24,612,635,600,796,430,613,608.76,0.80,0,-22218,667,639,625,597,583,633,591,579,183,500,360,1,1,115840039,704,-5.68,0.99,12,0.27,-107.00,614.00,1352,20230602,-55.03,508,20231222,19.69,819,-25.76,20240131,550,10.55,20240102,1352,-55.03,20230602,508,19.69,20231222,0.00,N,084180,500,579 억,,921763,N,N,0,N,00,N
20240326,140635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,613,0,3,0.00,151531824,249019,33.06,612,635,600,796,430,613,608.52,0.80,0,-22218,667,639,625,597,583,633,591,579,183,500,360,1,1,115840039,710,-5.73,1.00,12,0.21,-107.00,614.00,1352,20230602,-54.66,508,20231222,20.67,819,-25.15,20240131,550,11.45,20240102,1352,-54.66,20230602,508,20.67,20231222,0.00,N,084180,500,579 억,,921763,N,N,0,N,00,N
20240326,130633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,612,-1,5,-0.16,116416250,192260,25.53,612,615,600,796,430,613,605.51,0.80,0,-11700,667,639,625,597,583,633,591,579,183,500,360,1,1,115840039,709,-5.72,1.00,12,0.17,-107.00,614.00,1352,20230602,-54.73,508,20231222,20.47,819,-25.27,20240131,550,11.27,20240102,1352,-54.73,20230602,508,20.47,20231222,0.00,N,084180,500,579 억,,921763,N,N,0,N,00,N
20240326,120636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,604,-9,5,-1.47,88781704,146963,19.51,612,612,600,796,430,613,604.11,0.80,0,-28138,667,639,625,597,583,633,591,579,183,500,360,1,1,115840039,700,-5.64,0.98,12,0.13,-107.00,614.00,1352,20230602,-55.33,508,20231222,18.90,819,-26.25,20240131,550,9.82,20240102,1352,-55.33,20230602,508,18.90,20231222,0.00,N,084180,500,579 억,,921763,N,N,0,N,00,N
20240326,110629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,-10,5,-1.63,86029559,142406,18.91,612,612,600,796,430,613,604.11,0.80,0,-28138,667,639,625,597,583,633,591,579,183,500,360,1,1,115840039,699,-5.64,0.98,12,0.12,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,921763,N,N,0,N,00,N
20240326,100638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,-10,5,-1.63,63513056,105153,13.96,612,612,600,796,430,613,604.01,0.80,0,-33006,667,639,625,597,583,633,591,579,183,500,360,1,1,115840039,699,-5.64,0.98,12,0.09,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,921763,N,N,0,N,00,N
20240326,090636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,606,-7,5,-1.14,17287648,28407,3.77,612,612,604,796,430,613,608.57,0.80,0,-12475,667,639,625,597,583,633,591,579,183,500,360,1,1,115840039,702,-5.66,0.99,12,0.02,-107.00,614.00,1352,20230602,-55.18,508,20231222,19.29,819,-26.01,20240131,550,10.18,20240102,1352,-55.18,20230602,508,19.29,20231222,0.00,N,084180,500,579 억,,921763,N,N,0,N,00,N
20240325,160658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,613,-7,5,-1.13,471040609,752671,283.81,621,653,611,806,434,620,625.83,0.74,0,68050,634,626,612,604,590,631,609,579,186,500,370,1,1,115840039,710,-5.73,1.00,12,0.65,-107.00,614.00,1352,20230602,-54.66,508,20231222,20.67,819,-25.15,20240131,550,11.45,20240102,1352,-54.66,20230602,508,20.67,20231222,0.00,N,084180,500,579 억,,855617,N,N,0,N,00,N
20240325,150702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,623,3,2,0.48,445687660,711489,268.28,621,653,611,806,434,620,626.42,0.74,0,73312,634,626,612,604,590,631,609,579,186,500,370,1,1,115840039,722,-5.82,1.01,12,0.61,-107.00,614.00,1352,20230602,-53.92,508,20231222,22.64,819,-23.93,20240131,550,13.27,20240102,1352,-53.92,20230602,508,22.64,20231222,0.00,N,084180,500,579 억,,855617,N,N,0,N,00,N
20240325,140700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,621,1,2,0.16,417253254,665877,251.08,621,653,611,806,434,620,626.62,0.74,0,74582,634,626,612,604,590,631,609,579,186,500,370,1,1,115840039,719,-5.80,1.01,12,0.57,-107.00,614.00,1352,20230602,-54.07,508,20231222,22.24,819,-24.18,20240131,550,12.91,20240102,1352,-54.07,20230602,508,22.24,20231222,0.00,N,084180,500,579 억,,855617,N,N,0,N,00,N
20240325,130702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,620,0,3,0.00,408604554,651949,245.83,621,653,611,806,434,620,626.74,0.74,0,74206,634,626,612,604,590,631,609,579,186,500,370,1,1,115840039,718,-5.79,1.01,12,0.56,-107.00,614.00,1352,20230602,-54.14,508,20231222,22.05,819,-24.30,20240131,550,12.73,20240102,1352,-54.14,20230602,508,22.05,20231222,0.00,N,084180,500,579 억,,855617,N,N,0,N,00,N
20240325,120703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,619,-1,5,-0.16,365001947,581510,219.27,621,653,611,806,434,620,627.68,0.74,0,75622,634,626,612,604,590,631,609,579,186,500,370,1,1,115840039,717,-5.79,1.01,12,0.50,-107.00,614.00,1352,20230602,-54.22,508,20231222,21.85,819,-24.42,20240131,550,12.55,20240102,1352,-54.22,20230602,508,21.85,20231222,0.00,N,084180,500,579 억,,855617,N,N,0,N,00,N
20240325,110701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,614,-6,5,-0.97,345111351,549280,207.12,621,653,611,806,434,620,628.30,0.74,0,72033,634,626,612,604,590,631,609,579,186,500,370,1,1,115840039,711,-5.74,1.00,12,0.47,-107.00,614.00,1352,20230602,-54.59,508,20231222,20.87,819,-25.03,20240131,550,11.64,20240102,1352,-54.59,20230602,508,20.87,20231222,0.00,N,084180,500,579 억,,855617,N,N,0,N,00,N
20240325,100701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,637,17,2,2.74,156901545,248210,93.59,621,653,613,806,434,620,632.13,0.74,0,-32042,634,626,612,604,590,631,609,579,186,500,370,1,1,115840039,738,-5.95,1.04,12,0.21,-107.00,614.00,1352,20230602,-52.88,508,20231222,25.39,819,-22.22,20240131,550,15.82,20240102,1352,-52.88,20230602,508,25.39,20231222,0.00,N,084180,500,579 억,,855617,N,N,0,N,00,N
20240325,090702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,613,-7,5,-1.13,28357355,45899,17.31,621,621,613,806,434,620,617.82,0.74,0,-2586,634,626,612,604,590,631,609,579,186,500,370,1,1,115840039,710,-5.73,1.00,12,0.04,-107.00,614.00,1352,20230602,-54.66,508,20231222,20.67,819,-25.15,20240131,550,11.45,20240102,1352,-54.66,20230602,508,20.67,20231222,0.00,N,084180,500,579 억,,855617,N,N,0,N,00,N
20240322,160700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,620,14,2,2.31,160814774,265068,51.90,607,620,598,787,425,606,606.58,0.72,0,27171,648,627,609,588,570,618,579,579,181,500,360,1,1,115840039,718,-5.79,1.01,12,0.23,-107.00,614.00,1352,20230602,-54.14,508,20231222,22.05,819,-24.30,20240131,550,12.73,20240102,1352,-54.14,20230602,508,22.05,20231222,0.00,N,084180,500,579 억,,828444,N,N,0,N,00,N
20240322,150703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,604,-2,5,-0.33,133698594,220953,43.27,607,615,598,787,425,606,605.10,0.72,0,29289,648,627,609,588,570,618,579,579,181,500,360,1,1,115840039,700,-5.64,0.98,12,0.19,-107.00,614.00,1352,20230602,-55.33,508,20231222,18.90,819,-26.25,20240131,550,9.82,20240102,1352,-55.33,20230602,508,18.90,20231222,0.00,N,084180,500,579 억,,828444,N,N,0,N,00,N
20240322,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,611,5,2,0.83,106259459,175831,34.43,607,615,598,787,425,606,604.33,0.72,0,26603,648,627,609,588,570,618,579,579,181,500,360,1,1,115840039,708,-5.71,1.00,12,0.15,-107.00,614.00,1352,20230602,-54.81,508,20231222,20.28,819,-25.40,20240131,550,11.09,20240102,1352,-54.81,20230602,508,20.28,20231222,0.00,N,084180,500,579 억,,828444,N,N,0,N,00,N
20240322,130659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,-5,5,-0.83,69112925,114761,22.47,607,607,598,787,425,606,602.23,0.72,0,9443,648,627,609,588,570,618,579,579,181,500,360,1,1,115840039,696,-5.62,0.98,12,0.10,-107.00,614.00,1352,20230602,-55.55,508,20231222,18.31,819,-26.62,20240131,550,9.27,20240102,1352,-55.55,20230602,508,18.31,20231222,0.00,N,084180,500,579 억,,828444,N,N,0,N,00,N
20240322,120654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,-8,5,-1.32,61357556,101838,19.94,607,607,598,787,425,606,602.50,0.72,0,5955,648,627,609,588,570,618,579,579,181,500,360,1,1,115840039,693,-5.59,0.97,12,0.09,-107.00,614.00,1352,20230602,-55.77,508,20231222,17.72,819,-26.98,20240131,550,8.73,20240102,1352,-55.77,20230602,508,17.72,20231222,0.00,N,084180,500,579 억,,828444,N,N,0,N,00,N
20240322,110701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,-5,5,-0.83,43441542,71989,14.10,607,607,600,787,425,606,603.45,0.72,0,3921,648,627,609,588,570,618,579,579,181,500,360,1,1,115840039,696,-5.62,0.98,12,0.06,-107.00,614.00,1352,20230602,-55.55,508,20231222,18.31,819,-26.62,20240131,550,9.27,20240102,1352,-55.55,20230602,508,18.31,20231222,0.00,N,084180,500,579 억,,828444,N,N,0,N,00,N
20240322,100656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,-4,5,-0.66,17564321,29139,5.71,607,607,600,787,425,606,602.78,0.72,0,-2596,648,627,609,588,570,618,579,579,181,500,360,1,1,115840039,697,-5.63,0.98,12,0.03,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,579 억,,828444,N,N,0,N,00,N
20240322,090653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,-4,5,-0.66,4744071,7827,1.53,607,607,602,787,425,606,606.12,0.72,0,2035,648,627,609,588,570,618,579,579,181,500,360,1,1,115840039,697,-5.63,0.98,12,0.01,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,579 억,,828444,N,N,0,N,00,N
20240321,160700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,606,-12,5,-1.94,308032489,510659,33.84,617,630,591,803,433,618,603.21,0.82,0,-131875,692,654,625,587,558,674,607,579,185,500,370,1,1,115840039,702,-5.66,0.99,12,0.44,-107.00,614.00,1352,20230602,-55.18,508,20231222,19.29,819,-26.01,20240131,550,10.18,20240102,1352,-55.18,20230602,508,19.29,20231222,0.00,N,084180,500,579 억,,951089,N,N,0,N,00,N
20240321,150656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,-16,5,-2.59,291190536,482740,31.99,617,630,591,803,433,618,603.20,0.82,0,-131862,692,654,625,587,558,674,607,579,185,500,370,1,1,115840039,697,-5.63,0.98,12,0.42,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,579 억,,951089,N,N,0,N,00,N
20240321,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,-16,5,-2.59,279847712,463868,30.74,617,630,591,803,433,618,603.29,0.82,0,-131766,692,654,625,587,558,674,607,579,185,500,370,1,1,115840039,697,-5.63,0.98,12,0.40,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,579 억,,951089,N,N,0,N,00,N
20240321,130646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,-22,5,-3.56,251581490,417036,27.64,617,630,591,803,433,618,603.26,0.82,0,-130423,692,654,625,587,558,674,607,579,185,500,370,1,1,115840039,690,-5.57,0.97,12,0.36,-107.00,614.00,1352,20230602,-55.92,508,20231222,17.32,819,-27.23,20240131,550,8.36,20240102,1352,-55.92,20230602,508,17.32,20231222,0.00,N,084180,500,579 억,,951089,N,N,0,N,00,N
20240321,120655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,-21,5,-3.40,230398794,381673,25.29,617,630,591,803,433,618,603.65,0.82,0,-116332,692,654,625,587,558,674,607,579,185,500,370,1,1,115840039,692,-5.58,0.97,12,0.33,-107.00,614.00,1352,20230602,-55.84,508,20231222,17.52,819,-27.11,20240131,550,8.55,20240102,1352,-55.84,20230602,508,17.52,20231222,0.00,N,084180,500,579 억,,951089,N,N,0,N,00,N
20240321,110654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,-19,5,-3.07,170699453,281555,18.66,617,630,596,803,433,618,606.27,0.82,0,-84176,692,654,625,587,558,674,607,579,185,500,370,1,1,115840039,694,-5.60,0.98,12,0.24,-107.00,614.00,1352,20230602,-55.70,508,20231222,17.91,819,-26.86,20240131,550,8.91,20240102,1352,-55.70,20230602,508,17.91,20231222,0.00,N,084180,500,579 억,,951089,N,N,0,N,00,N
20240321,100657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,607,-11,5,-1.78,111882910,183682,12.17,617,630,605,803,433,618,609.11,0.82,0,-25140,692,654,625,587,558,674,607,579,185,500,370,1,1,115840039,703,-5.67,0.99,12,0.16,-107.00,614.00,1352,20230602,-55.10,508,20231222,19.49,819,-25.89,20240131,550,10.36,20240102,1352,-55.10,20230602,508,19.49,20231222,0.00,N,084180,500,579 억,,951089,N,N,0,N,00,N
20240321,090700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,617,-1,5,-0.16,13460590,21949,1.45,617,630,605,803,433,618,613.27,0.82,0,905,692,654,625,587,558,674,607,579,185,500,370,1,1,115840039,715,-5.77,1.00,12,0.02,-107.00,614.00,1352,20230602,-54.36,508,20231222,21.46,819,-24.66,20240131,550,12.18,20240102,1352,-54.36,20230602,508,21.46,20231222,0.00,N,084180,500,579 억,,951089,N,N,0,N,00,N
20240320,160649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,618,17,2,2.83,937829241,1503810,726.10,603,663,596,781,421,601,623.64,0.76,0,64792,623,612,606,595,589,609,592,579,180,500,360,1,1,115840039,716,-5.78,1.01,12,1.30,-107.00,614.00,1352,20230602,-54.29,508,20231222,21.65,819,-24.54,20240131,550,12.36,20240102,1352,-54.29,20230602,508,21.65,20231222,0.00,N,084180,500,579 억,,884464,N,N,0,N,00,N
20240320,150651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,622,21,2,3.49,891481965,1428905,689.93,603,663,596,781,421,601,623.89,0.76,0,66666,623,612,606,595,589,609,592,579,180,500,360,1,1,115840039,721,-5.81,1.01,12,1.23,-107.00,614.00,1352,20230602,-53.99,508,20231222,22.44,819,-24.05,20240131,550,13.09,20240102,1352,-53.99,20230602,508,22.44,20231222,0.00,N,084180,500,579 억,,884464,N,N,0,N,00,N
20240320,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,619,18,2,3.00,794822612,1272928,614.62,603,663,596,781,421,601,624.41,0.76,0,75804,623,612,606,595,589,609,592,579,180,500,360,1,1,115840039,717,-5.79,1.01,12,1.10,-107.00,614.00,1352,20230602,-54.22,508,20231222,21.85,819,-24.42,20240131,550,12.55,20240102,1352,-54.22,20230602,508,21.85,20231222,0.00,N,084180,500,579 억,,884464,N,N,0,N,00,N
20240320,130657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,621,20,2,3.33,364727808,591362,285.53,603,649,596,781,421,601,616.76,0.76,0,47710,623,612,606,595,589,609,592,579,180,500,360,1,1,115840039,719,-5.80,1.01,12,0.51,-107.00,614.00,1352,20230602,-54.07,508,20231222,22.24,819,-24.18,20240131,550,12.91,20240102,1352,-54.07,20230602,508,22.24,20231222,0.00,N,084180,500,579 억,,884464,N,N,0,N,00,N
20240320,120649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,2,2,0.33,147552835,246101,118.83,603,606,596,781,421,601,599.56,0.76,0,6056,623,612,606,595,589,609,592,579,180,500,360,1,1,115840039,699,-5.64,0.98,12,0.21,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,884464,N,N,0,N,00,N
20240320,110651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,2,2,0.33,48394259,80454,38.85,603,604,600,781,421,601,601.51,0.76,0,5903,623,612,606,595,589,609,592,579,180,500,360,1,1,115840039,699,-5.64,0.98,12,0.07,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,884464,N,N,0,N,00,N
20240320,100649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,0,3,0.00,22469904,37408,18.06,603,603,600,781,421,601,600.67,0.76,0,-16611,623,612,606,595,589,609,592,579,180,500,360,1,1,115840039,696,-5.62,0.98,12,0.03,-107.00,614.00,1352,20230602,-55.55,508,20231222,18.31,819,-26.62,20240131,550,9.27,20240102,1352,-55.55,20230602,508,18.31,20231222,0.00,N,084180,500,579 억,,884464,N,N,0,N,00,N
20240320,090648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,0,3,0.00,4034503,6698,3.23,603,603,601,781,421,601,602.34,0.76,0,-3401,623,612,606,595,589,609,592,579,180,500,360,1,1,115840039,696,-5.62,0.98,12,0.01,-107.00,614.00,1352,20230602,-55.55,508,20231222,18.31,819,-26.62,20240131,550,9.27,20240102,1352,-55.55,20230602,508,18.31,20231222,0.00,N,084180,500,579 억,,884464,N,N,0,N,00,N
20240319,160641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,-6,5,-0.99,125485993,207062,64.55,601,617,600,789,425,607,606.03,0.71,0,71468,614,610,603,599,592,612,601,579,182,500,360,1,1,115840039,696,-5.62,0.98,12,0.18,-107.00,614.00,1352,20230602,-55.55,508,20231222,18.31,819,-26.62,20240131,550,9.27,20240102,1352,-55.55,20230602,508,18.31,20231222,0.00,N,084180,500,579 억,,822118,N,N,0,N,00,N
20240319,150651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,-4,5,-0.66,112400170,185315,57.77,601,617,600,789,425,607,606.54,0.71,0,71627,614,610,603,599,592,612,601,579,182,500,360,1,1,115840039,699,-5.64,0.98,12,0.16,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,822118,N,N,0,N,00,N
20240319,140652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,606,-1,5,-0.16,103855452,171152,53.36,601,617,600,789,425,607,606.80,0.71,0,71641,614,610,603,599,592,612,601,579,182,500,360,1,1,115840039,702,-5.66,0.99,12,0.15,-107.00,614.00,1352,20230602,-55.18,508,20231222,19.29,819,-26.01,20240131,550,10.18,20240102,1352,-55.18,20230602,508,19.29,20231222,0.00,N,084180,500,579 억,,822118,N,N,0,N,00,N
20240319,130622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,605,-2,5,-0.33,100432352,165500,51.60,601,617,600,789,425,607,606.84,0.71,0,67541,614,610,603,599,592,612,601,579,182,500,360,1,1,115840039,701,-5.65,0.99,12,0.14,-107.00,614.00,1352,20230602,-55.25,508,20231222,19.09,819,-26.13,20240131,550,10.00,20240102,1352,-55.25,20230602,508,19.09,20231222,0.00,N,084180,500,579 억,,822118,N,N,0,N,00,N
20240319,120647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,608,1,2,0.16,86816859,143023,44.59,601,617,600,789,425,607,607.01,0.71,0,62631,614,610,603,599,592,612,601,579,182,500,360,1,1,115840039,704,-5.68,0.99,12,0.12,-107.00,614.00,1352,20230602,-55.03,508,20231222,19.69,819,-25.76,20240131,550,10.55,20240102,1352,-55.03,20230602,508,19.69,20231222,0.00,N,084180,500,579 억,,822118,N,N,0,N,00,N
20240319,110646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,606,-1,5,-0.16,48789269,80657,25.15,601,610,600,789,425,607,604.90,0.71,0,25309,614,610,603,599,592,612,601,579,182,500,360,1,1,115840039,702,-5.66,0.99,12,0.07,-107.00,614.00,1352,20230602,-55.18,508,20231222,19.29,819,-26.01,20240131,550,10.18,20240102,1352,-55.18,20230602,508,19.29,20231222,0.00,N,084180,500,579 억,,822118,N,N,0,N,00,N
20240319,100649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,-4,5,-0.66,33790851,55861,17.42,601,610,600,789,425,607,604.91,0.71,0,20347,614,610,603,599,592,612,601,579,182,500,360,1,1,115840039,699,-5.64,0.98,12,0.05,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,822118,N,N,0,N,00,N
20240319,090648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,609,2,2,0.33,1425076,2348,0.73,601,610,601,789,425,607,606.93,0.71,0,1383,614,610,603,599,592,612,601,579,182,500,360,1,1,115840039,705,-5.69,0.99,12,0.00,-107.00,614.00,1352,20230602,-54.96,508,20231222,19.88,819,-25.64,20240131,550,10.73,20240102,1352,-54.96,20230602,508,19.88,20231222,0.00,N,084180,500,579 억,,822118,N,N,0,N,00,N
20240318,160644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,607,9,2,1.51,192326073,320756,210.24,598,607,596,777,419,598,599.60,0.70,0,9531,622,610,600,588,578,616,594,579,179,500,350,1,1,115840039,703,-5.67,0.99,12,0.28,-107.00,614.00,1352,20230602,-55.10,508,20231222,19.49,819,-25.89,20240131,550,10.36,20240102,1352,-55.10,20230602,508,19.49,20231222,0.00,N,084180,500,579 억,,805536,N,N,0,N,00,N
20240318,150647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,4,2,0.67,156025460,260706,170.88,598,605,596,777,419,598,598.47,0.70,0,-2402,622,610,600,588,578,616,594,579,179,500,350,1,1,115840039,697,-5.63,0.98,12,0.23,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,579 억,,805536,N,N,0,N,00,N
20240318,140645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,-1,5,-0.17,95599138,159996,104.87,598,605,596,777,419,598,597.51,0.70,0,-19003,622,610,600,588,578,616,594,579,179,500,350,1,1,115840039,692,-5.58,0.97,12,0.14,-107.00,614.00,1352,20230602,-55.84,508,20231222,17.52,819,-27.11,20240131,550,8.55,20240102,1352,-55.84,20230602,508,17.52,20231222,0.00,N,084180,500,579 억,,805536,N,N,0,N,00,N
20240318,130645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,0,3,0.00,76276521,127632,83.65,598,605,596,777,419,598,597.63,0.70,0,-19268,622,610,600,588,578,616,594,579,179,500,350,1,1,115840039,693,-5.59,0.97,12,0.11,-107.00,614.00,1352,20230602,-55.77,508,20231222,17.72,819,-26.98,20240131,550,8.73,20240102,1352,-55.77,20230602,508,17.72,20231222,0.00,N,084180,500,579 억,,805536,N,N,0,N,00,N
20240318,120642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,-2,5,-0.33,42749466,71531,46.88,598,605,596,777,419,598,597.64,0.70,0,-17551,622,610,600,588,578,616,594,579,179,500,350,1,1,115840039,690,-5.57,0.97,12,0.06,-107.00,614.00,1352,20230602,-55.92,508,20231222,17.32,819,-27.23,20240131,550,8.36,20240102,1352,-55.92,20230602,508,17.32,20231222,0.00,N,084180,500,579 억,,805536,N,N,0,N,00,N
20240318,110645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,-1,5,-0.17,29372306,49115,32.19,598,605,596,777,419,598,598.03,0.70,0,-18411,622,610,600,588,578,616,594,579,179,500,350,1,1,115840039,692,-5.58,0.97,12,0.04,-107.00,614.00,1352,20230602,-55.84,508,20231222,17.52,819,-27.11,20240131,550,8.55,20240102,1352,-55.84,20230602,508,17.52,20231222,0.00,N,084180,500,579 억,,805536,N,N,0,N,00,N
20240318,100644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,1,2,0.17,14687303,24525,16.07,598,605,598,777,419,598,598.87,0.70,0,-10359,622,610,600,588,578,616,594,579,179,500,350,1,1,115840039,694,-5.60,0.98,12,0.02,-107.00,614.00,1352,20230602,-55.70,508,20231222,17.91,819,-26.86,20240131,550,8.91,20240102,1352,-55.70,20230602,508,17.91,20231222,0.00,N,084180,500,579 억,,805536,N,N,0,N,00,N
20240318,090643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,5,2,0.84,1509008,2523,1.65,598,605,598,777,419,598,598.10,0.70,0,-2211,622,610,600,588,578,616,594,579,179,500,350,1,1,115840039,699,-5.64,0.98,12,0.00,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,805536,N,N,0,N,00,N
20240315,160637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,7,2,1.18,91604390,152271,44.29,591,612,590,768,414,591,601.59,0.64,0,63099,613,601,594,582,575,598,579,579,177,500,350,1,1,115840039,693,-5.59,0.97,12,0.13,-107.00,614.00,1352,20230602,-55.77,508,20231222,17.72,819,-26.98,20240131,550,8.73,20240102,1352,-55.77,20230602,508,17.72,20231222,0.00,N,084180,500,579 억,,742437,N,N,0,N,00,N
20240315,150614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,11,2,1.86,88109964,146450,42.59,591,612,590,768,414,591,601.64,0.64,0,65112,613,601,594,582,575,598,579,579,177,500,350,1,1,115840039,697,-5.63,0.98,12,0.13,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,579 억,,742437,N,N,0,N,00,N
20240315,140603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,9,2,1.52,74634341,124021,36.07,591,612,590,768,414,591,601.79,0.64,0,53647,613,601,594,582,575,598,579,579,177,500,350,1,1,115840039,695,-5.61,0.98,12,0.11,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,579 억,,742437,N,N,0,N,00,N
20240315,130640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,8,2,1.35,71481031,118749,34.54,591,612,590,768,414,591,601.95,0.64,0,54201,613,601,594,582,575,598,579,579,177,500,350,1,1,115840039,694,-5.60,0.98,12,0.10,-107.00,614.00,1352,20230602,-55.70,508,20231222,17.91,819,-26.86,20240131,550,8.91,20240102,1352,-55.70,20230602,508,17.91,20231222,0.00,N,084180,500,579 억,,742437,N,N,0,N,00,N
20240315,120639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,11,2,1.86,68047546,113023,32.87,591,612,590,768,414,591,602.07,0.64,0,52061,613,601,594,582,575,598,579,579,177,500,350,1,1,115840039,697,-5.63,0.98,12,0.10,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,579 억,,742437,N,N,0,N,00,N
20240315,110634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,610,19,2,3.21,46910822,77835,22.64,591,612,590,768,414,591,602.70,0.64,0,45341,613,601,594,582,575,598,579,579,177,500,350,1,1,115840039,707,-5.70,0.99,12,0.07,-107.00,614.00,1352,20230602,-54.88,508,20231222,20.08,819,-25.52,20240131,550,10.91,20240102,1352,-54.88,20230602,508,20.08,20231222,0.00,N,084180,500,579 억,,742437,N,N,0,N,00,N
20240315,100637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,9,2,1.52,16132242,26963,7.84,591,605,590,768,414,591,598.31,0.64,0,8432,613,601,594,582,575,598,579,579,177,500,350,1,1,115840039,695,-5.61,0.98,12,0.02,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,579 억,,742437,N,N,0,N,00,N
20240315,090641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,8,2,1.35,1005848,1702,0.50,591,599,590,768,414,591,590.98,0.64,0,-284,613,601,594,582,575,598,579,579,177,500,350,1,1,115840039,694,-5.60,0.98,12,0.00,-107.00,614.00,1352,20230602,-55.70,508,20231222,17.91,819,-26.86,20240131,550,8.91,20240102,1352,-55.70,20230602,508,17.91,20231222,0.00,N,084180,500,579 억,,742437,N,N,0,N,00,N
20240314,160632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,591,-6,5,-1.01,203834470,343835,117.72,598,606,587,776,418,597,592.83,0.71,0,-78115,621,608,601,588,581,605,585,579,179,500,350,1,1,115840039,685,-5.52,0.96,12,0.30,-107.00,614.00,1352,20230602,-56.29,508,20231222,16.34,819,-27.84,20240131,550,7.45,20240102,1352,-56.29,20230602,508,16.34,20231222,0.00,N,084180,500,579 억,,822563,N,N,0,N,00,N
20240314,150635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,589,-8,5,-1.34,191563493,322981,110.58,598,606,587,776,418,597,593.11,0.71,0,-79111,621,608,601,588,581,605,585,579,179,500,350,1,1,115840039,682,-5.50,0.96,12,0.28,-107.00,614.00,1352,20230602,-56.43,508,20231222,15.94,819,-28.08,20240131,550,7.09,20240102,1352,-56.43,20230602,508,15.94,20231222,0.00,N,084180,500,579 억,,822563,N,N,0,N,00,N
20240314,140634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,593,-4,5,-0.67,140250316,235865,80.76,598,606,591,776,418,597,594.62,0.71,0,-77628,621,608,601,588,581,605,585,579,179,500,350,1,1,115840039,687,-5.54,0.97,12,0.20,-107.00,614.00,1352,20230602,-56.14,508,20231222,16.73,819,-27.59,20240131,550,7.82,20240102,1352,-56.14,20230602,508,16.73,20231222,0.00,N,084180,500,579 억,,822563,N,N,0,N,00,N
20240314,130630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,594,-3,5,-0.50,91077607,152915,52.36,598,606,594,776,418,597,595.61,0.71,0,-39129,621,608,601,588,581,605,585,579,179,500,350,1,1,115840039,688,-5.55,0.97,12,0.13,-107.00,614.00,1352,20230602,-56.07,508,20231222,16.93,819,-27.47,20240131,550,8.00,20240102,1352,-56.07,20230602,508,16.93,20231222,0.00,N,084180,500,579 억,,822563,N,N,0,N,00,N
20240314,120632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,595,-2,5,-0.34,67657421,113497,38.86,598,606,594,776,418,597,596.12,0.71,0,-38771,621,608,601,588,581,605,585,579,179,500,350,1,1,115840039,689,-5.56,0.97,12,0.10,-107.00,614.00,1352,20230602,-55.99,508,20231222,17.13,819,-27.35,20240131,550,8.18,20240102,1352,-55.99,20230602,508,17.13,20231222,0.00,N,084180,500,579 억,,822563,N,N,0,N,00,N
20240314,110632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,595,-2,5,-0.34,51697522,86673,29.68,598,606,595,776,418,597,596.47,0.71,0,-40739,621,608,601,588,581,605,585,579,179,500,350,1,1,115840039,689,-5.56,0.97,12,0.07,-107.00,614.00,1352,20230602,-55.99,508,20231222,17.13,819,-27.35,20240131,550,8.18,20240102,1352,-55.99,20230602,508,17.13,20231222,0.00,N,084180,500,579 억,,822563,N,N,0,N,00,N
20240314,100637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,3,2,0.50,13570170,22700,7.77,598,606,597,776,418,597,597.80,0.71,0,-8858,621,608,601,588,581,605,585,579,179,500,350,1,1,115840039,695,-5.61,0.98,12,0.02,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,579 억,,822563,N,N,0,N,00,N
20240314,090635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,6,2,1.01,434847,726,0.25,598,603,597,776,418,597,598.96,0.71,0,-47,621,608,601,588,581,605,585,579,179,500,350,1,1,115840039,699,-5.64,0.98,12,0.00,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,822563,N,N,0,N,00,N
20240313,160626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,-4,5,-0.67,175146825,291881,129.68,601,614,594,781,421,601,600.06,0.71,0,4066,623,612,602,591,581,617,596,579,180,500,360,1,1,115840039,692,-5.58,0.97,12,0.25,-107.00,614.00,1352,20230602,-55.84,508,20231222,17.52,819,-27.11,20240131,550,8.55,20240102,1352,-55.84,20230602,508,17.52,20231222,0.00,N,084180,500,579 억,,818477,N,N,0,N,00,N
20240313,150626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,-1,5,-0.17,167757696,279512,124.19,601,614,594,781,421,601,600.18,0.71,0,5474,623,612,602,591,581,617,596,579,180,500,360,1,1,115840039,695,-5.61,0.98,12,0.24,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,579 억,,818477,N,N,0,N,00,N
20240313,140630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,-4,5,-0.67,161409442,268887,119.47,601,614,594,781,421,601,600.29,0.71,0,9779,623,612,602,591,581,617,596,579,180,500,360,1,1,115840039,692,-5.58,0.97,12,0.23,-107.00,614.00,1352,20230602,-55.84,508,20231222,17.52,819,-27.11,20240131,550,8.55,20240102,1352,-55.84,20230602,508,17.52,20231222,0.00,N,084180,500,579 억,,818477,N,N,0,N,00,N
20240313,130633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,-3,5,-0.50,134578765,223866,99.46,601,614,595,781,421,601,601.16,0.71,0,44771,623,612,602,591,581,617,596,579,180,500,360,1,1,115840039,693,-5.59,0.97,12,0.19,-107.00,614.00,1352,20230602,-55.77,508,20231222,17.72,819,-26.98,20240131,550,8.73,20240102,1352,-55.77,20230602,508,17.72,20231222,0.00,N,084180,500,579 억,,818477,N,N,0,N,00,N
20240313,120629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,-1,5,-0.17,118518683,197062,87.56,601,614,595,781,421,601,601.43,0.71,0,55638,623,612,602,591,581,617,596,579,180,500,360,1,1,115840039,695,-5.61,0.98,12,0.17,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,579 억,,818477,N,N,0,N,00,N
20240313,110626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,608,7,2,1.16,103926820,172841,76.79,601,614,595,781,421,601,601.29,0.71,0,51639,623,612,602,591,581,617,596,579,180,500,360,1,1,115840039,704,-5.68,0.99,12,0.15,-107.00,614.00,1352,20230602,-55.03,508,20231222,19.69,819,-25.76,20240131,550,10.55,20240102,1352,-55.03,20230602,508,19.69,20231222,0.00,N,084180,500,579 억,,818477,N,N,0,N,00,N
20240313,100625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,1,2,0.17,73154947,122054,54.23,601,614,595,781,421,601,599.37,0.71,0,31300,623,612,602,591,581,617,596,579,180,500,360,1,1,115840039,697,-5.63,0.98,12,0.11,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,579 억,,818477,N,N,0,N,00,N
20240313,090628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,2,2,0.33,4481925,7400,3.29,601,614,601,781,421,601,605.67,0.71,0,3466,623,612,602,591,581,617,596,579,180,500,360,1,1,115840039,699,-5.64,0.98,12,0.01,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,818477,N,N,0,N,00,N
20240312,160620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,6,2,1.01,135153292,225071,75.28,592,613,592,773,417,595,600.49,0.66,0,58239,655,625,609,579,563,617,571,579,178,500,350,1,1,115840039,696,-5.62,0.98,12,0.19,-107.00,614.00,1352,20230602,-55.55,508,20231222,18.31,819,-26.62,20240131,550,9.27,20240102,1352,-55.55,20230602,508,18.31,20231222,0.00,N,084180,500,579 억,,759957,N,N,0,N,00,N
20240312,150618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,606,11,2,1.85,129703785,216024,72.26,592,613,592,773,417,595,600.41,0.66,0,53631,655,625,609,579,563,617,571,579,178,500,350,1,1,115840039,702,-5.66,0.99,12,0.19,-107.00,614.00,1352,20230602,-55.18,508,20231222,19.29,819,-26.01,20240131,550,10.18,20240102,1352,-55.18,20230602,508,19.29,20231222,0.00,N,084180,500,579 억,,759957,N,N,0,N,00,N
20240312,140614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,4,2,0.67,108861928,181323,60.65,592,613,592,773,417,595,600.38,0.66,0,44720,655,625,609,579,563,617,571,579,178,500,350,1,1,115840039,694,-5.60,0.98,12,0.16,-107.00,614.00,1352,20230602,-55.70,508,20231222,17.91,819,-26.86,20240131,550,8.91,20240102,1352,-55.70,20230602,508,17.91,20231222,0.00,N,084180,500,579 억,,759957,N,N,0,N,00,N
20240312,130553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,6,2,1.01,88529752,147570,49.36,592,613,592,773,417,595,599.92,0.66,0,26539,655,625,609,579,563,617,571,579,178,500,350,1,1,115840039,696,-5.62,0.98,12,0.13,-107.00,614.00,1352,20230602,-55.55,508,20231222,18.31,819,-26.62,20240131,550,9.27,20240102,1352,-55.55,20230602,508,18.31,20231222,0.00,N,084180,500,579 억,,759957,N,N,0,N,00,N
20240312,120621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,8,2,1.34,70660708,117824,39.41,592,613,592,773,417,595,599.71,0.66,0,21896,655,625,609,579,563,617,571,579,178,500,350,1,1,115840039,699,-5.64,0.98,12,0.10,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,579 억,,759957,N,N,0,N,00,N
20240312,110620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,5,2,0.84,61993642,103407,34.59,592,613,592,773,417,595,599.51,0.66,0,13753,655,625,609,579,563,617,571,579,178,500,350,1,1,115840039,695,-5.61,0.98,12,0.09,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,579 억,,759957,N,N,0,N,00,N
20240312,100619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,7,2,1.18,29242879,48681,16.28,592,613,592,773,417,595,600.70,0.66,0,8148,655,625,609,579,563,617,571,579,178,500,350,1,1,115840039,697,-5.63,0.98,12,0.04,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,579 억,,759957,N,N,0,N,00,N
20240312,090619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,605,10,2,1.68,4009093,6704,2.24,592,613,592,773,417,595,598.02,0.66,0,-2418,655,625,609,579,563,617,571,579,178,500,350,1,1,115840039,701,-5.65,0.99,12,0.01,-107.00,614.00,1352,20230602,-55.25,508,20231222,19.09,819,-26.13,20240131,550,10.00,20240102,1352,-55.25,20230602,508,19.09,20231222,0.00,N,084180,500,579 억,,759957,N,N,0,N,00,N
20240311,160618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,595,-20,5,-3.25,181500610,298946,119.60,615,639,593,799,431,615,607.14,0.75,0,-90527,640,627,607,594,574,634,601,567,184,500,360,1,1,113325412,674,-5.56,0.97,12,0.26,-107.00,614.00,1352,20230602,-55.99,508,20231222,17.13,819,-27.35,20240131,550,8.18,20240102,1352,-55.99,20230602,508,17.13,20231222,0.00,N,084180,500,566 억,,850421,N,N,0,N,00,N
20240311,150619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,-17,5,-2.76,176987116,291371,116.57,615,639,593,799,431,615,607.43,0.75,0,-89964,640,627,607,594,574,634,601,567,184,500,360,1,1,113325412,678,-5.59,0.97,12,0.26,-107.00,614.00,1352,20230602,-55.77,508,20231222,17.72,819,-26.98,20240131,550,8.73,20240102,1352,-55.77,20230602,508,17.72,20231222,0.00,N,084180,500,566 억,,850421,N,N,0,N,00,N
20240311,140616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,-16,5,-2.60,151227094,248169,99.29,615,639,594,799,431,615,609.37,0.75,0,-65616,640,627,607,594,574,634,601,567,184,500,360,1,1,113325412,679,-5.60,0.98,12,0.22,-107.00,614.00,1352,20230602,-55.70,508,20231222,17.91,819,-26.86,20240131,550,8.91,20240102,1352,-55.70,20230602,508,17.91,20231222,0.00,N,084180,500,566 억,,850421,N,N,0,N,00,N
20240311,130617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,606,-9,5,-1.46,118873776,194102,77.66,615,639,603,799,431,615,612.43,0.75,0,-35002,640,627,607,594,574,634,601,567,184,500,360,1,1,113325412,687,-5.66,0.99,12,0.17,-107.00,614.00,1352,20230602,-55.18,508,20231222,19.29,819,-26.01,20240131,550,10.18,20240102,1352,-55.18,20230602,508,19.29,20231222,0.00,N,084180,500,566 억,,850421,N,N,0,N,00,N
20240311,120618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,605,-10,5,-1.63,109767231,179026,71.62,615,639,604,799,431,615,613.14,0.75,0,-21288,640,627,607,594,574,634,601,567,184,500,360,1,1,113325412,686,-5.65,0.99,12,0.16,-107.00,614.00,1352,20230602,-55.25,508,20231222,19.09,819,-26.13,20240131,550,10.00,20240102,1352,-55.25,20230602,508,19.09,20231222,0.00,N,084180,500,566 억,,850421,N,N,0,N,00,N
20240311,110614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,605,-10,5,-1.63,97939065,159483,63.80,615,639,604,799,431,615,614.10,0.75,0,-7789,640,627,607,594,574,634,601,567,184,500,360,1,1,113325412,686,-5.65,0.99,12,0.14,-107.00,614.00,1352,20230602,-55.25,508,20231222,19.09,819,-26.13,20240131,550,10.00,20240102,1352,-55.25,20230602,508,19.09,20231222,0.00,N,084180,500,566 억,,850421,N,N,0,N,00,N
20240311,100607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,613,-2,5,-0.33,75109977,121849,48.75,615,639,606,799,431,615,616.42,0.75,0,-2337,640,627,607,594,574,634,601,567,184,500,360,1,1,113325412,695,-5.73,1.00,12,0.11,-107.00,614.00,1352,20230602,-54.66,508,20231222,20.67,819,-25.15,20240131,550,11.45,20240102,1352,-54.66,20230602,508,20.67,20231222,0.00,N,084180,500,566 억,,850421,N,N,0,N,00,N
20240311,090610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,614,-1,5,-0.16,798532,1304,0.52,615,615,612,799,431,615,612.37,0.75,0,-1228,640,627,607,594,574,634,601,567,184,500,360,1,1,113325412,696,-5.74,1.00,12,0.00,-107.00,614.00,1352,20230602,-54.59,508,20231222,20.87,819,-25.03,20240131,550,11.64,20240102,1352,-54.59,20230602,508,20.87,20231222,0.00,N,084180,500,566 억,,850421,N,N,0,N,00,N
20240308,160615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,615,8,2,1.32,149312058,249662,127.61,608,620,587,789,425,607,598.06,0.76,0,-9014,624,615,604,595,584,620,600,567,182,500,360,1,1,113325412,697,-5.75,1.00,12,0.22,-107.00,614.00,1352,20230602,-54.51,508,20231222,21.06,819,-24.91,20240131,550,11.82,20240102,1352,-54.51,20230602,508,21.06,20231222,0.00,N,084180,500,566 억,,859427,N,N,0,N,00,N
20240308,150612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,605,-2,5,-0.33,136290717,228365,116.73,608,612,587,789,425,607,596.81,0.76,0,-10599,624,615,604,595,584,620,600,567,182,500,360,1,1,113325412,686,-5.65,0.99,12,0.20,-107.00,614.00,1352,20230602,-55.25,508,20231222,19.09,819,-26.13,20240131,550,10.00,20240102,1352,-55.25,20230602,508,19.09,20231222,0.00,N,084180,500,566 억,,859427,N,N,0,N,00,N
20240308,140610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,605,-2,5,-0.33,121164858,203203,103.87,608,612,587,789,425,607,596.27,0.76,0,-12869,624,615,604,595,584,620,600,567,182,500,360,1,1,113325412,686,-5.65,0.99,12,0.18,-107.00,614.00,1352,20230602,-55.25,508,20231222,19.09,819,-26.13,20240131,550,10.00,20240102,1352,-55.25,20230602,508,19.09,20231222,0.00,N,084180,500,566 억,,859427,N,N,0,N,00,N
20240308,130609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,-15,5,-2.47,63817752,107557,54.98,608,612,587,789,425,607,593.34,0.76,0,-31017,624,615,604,595,584,620,600,567,182,500,360,1,1,113325412,671,-5.53,0.96,12,0.09,-107.00,614.00,1352,20230602,-56.21,508,20231222,16.54,819,-27.72,20240131,550,7.64,20240102,1352,-56.21,20230602,508,16.54,20231222,0.00,N,084180,500,566 억,,859427,N,N,0,N,00,N
20240308,120609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,592,-15,5,-2.47,50331592,84693,43.29,608,612,589,789,425,607,594.28,0.76,0,-26257,624,615,604,595,584,620,600,567,182,500,360,1,1,113325412,671,-5.53,0.96,12,0.07,-107.00,614.00,1352,20230602,-56.21,508,20231222,16.54,819,-27.72,20240131,550,7.64,20240102,1352,-56.21,20230602,508,16.54,20231222,0.00,N,084180,500,566 억,,859427,N,N,0,N,00,N
20240308,110610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,595,-12,5,-1.98,19284250,32250,16.48,608,612,595,789,425,607,597.96,0.76,0,-11859,624,615,604,595,584,620,600,567,182,500,360,1,1,113325412,674,-5.56,0.97,12,0.03,-107.00,614.00,1352,20230602,-55.99,508,20231222,17.13,819,-27.35,20240131,550,8.18,20240102,1352,-55.99,20230602,508,17.13,20231222,0.00,N,084180,500,566 억,,859427,N,N,0,N,00,N
20240308,100606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,-8,5,-1.32,12820359,21398,10.94,608,612,595,789,425,607,599.14,0.76,0,-5655,624,615,604,595,584,620,600,567,182,500,360,1,1,113325412,679,-5.60,0.98,12,0.02,-107.00,614.00,1352,20230602,-55.70,508,20231222,17.91,819,-26.86,20240131,550,8.91,20240102,1352,-55.70,20230602,508,17.91,20231222,0.00,N,084180,500,566 억,,859427,N,N,0,N,00,N
20240308,090606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,-7,5,-1.15,629022,1036,0.53,608,612,600,789,425,607,607.16,0.76,0,-863,624,615,604,595,584,620,600,567,182,500,360,1,1,113325412,680,-5.61,0.98,12,0.00,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,566 억,,859427,N,N,0,N,00,N
20240307,160607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,607,7,2,1.17,117300214,195610,92.37,600,613,593,780,420,600,599.66,0.74,0,22595,624,612,601,589,578,611,588,567,180,500,360,1,1,113325412,688,-5.67,0.99,12,0.17,-107.00,614.00,1352,20230602,-55.10,508,20231222,19.49,819,-25.89,20240131,550,10.36,20240102,1352,-55.10,20230602,508,19.49,20231222,0.00,N,084180,500,566 억,,836832,N,N,0,N,00,N
20240307,150548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,0,3,0.00,114676580,191265,90.32,600,613,593,780,420,600,599.57,0.74,0,22195,624,612,601,589,578,611,588,567,180,500,360,1,1,113325412,680,-5.61,0.98,12,0.17,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,566 억,,836832,N,N,0,N,00,N
20240307,140559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,598,-2,5,-0.33,106244307,177208,83.68,600,613,593,780,420,600,599.55,0.74,0,22480,624,612,601,589,578,611,588,567,180,500,360,1,1,113325412,678,-5.59,0.97,12,0.16,-107.00,614.00,1352,20230602,-55.77,508,20231222,17.72,819,-26.98,20240131,550,8.73,20240102,1352,-55.77,20230602,508,17.72,20231222,0.00,N,084180,500,566 억,,836832,N,N,0,N,00,N
20240307,130601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,1,2,0.17,100736203,167977,79.32,600,613,593,780,420,600,599.70,0.74,0,18333,624,612,601,589,578,611,588,567,180,500,360,1,1,113325412,681,-5.62,0.98,12,0.15,-107.00,614.00,1352,20230602,-55.55,508,20231222,18.31,819,-26.62,20240131,550,9.27,20240102,1352,-55.55,20230602,508,18.31,20231222,0.00,N,084180,500,566 억,,836832,N,N,0,N,00,N
20240307,120602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,0,3,0.00,92557600,154275,72.85,600,613,593,780,420,600,599.95,0.74,0,18210,624,612,601,589,578,611,588,567,180,500,360,1,1,113325412,680,-5.61,0.98,12,0.14,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,566 억,,836832,N,N,0,N,00,N
20240307,110606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,-3,5,-0.50,77286043,128804,60.83,600,613,593,780,420,600,600.03,0.74,0,44,624,612,601,589,578,611,588,567,180,500,360,1,1,113325412,677,-5.58,0.97,12,0.11,-107.00,614.00,1352,20230602,-55.84,508,20231222,17.52,819,-27.11,20240131,550,8.55,20240102,1352,-55.84,20230602,508,17.52,20231222,0.00,N,084180,500,566 억,,836832,N,N,0,N,00,N
20240307,100603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,-4,5,-0.67,68722433,114448,54.05,600,613,593,780,420,600,600.47,0.74,0,-862,624,612,601,589,578,611,588,567,180,500,360,1,1,113325412,675,-5.57,0.97,12,0.10,-107.00,614.00,1352,20230602,-55.92,508,20231222,17.32,819,-27.23,20240131,550,8.36,20240102,1352,-55.92,20230602,508,17.32,20231222,0.00,N,084180,500,566 억,,836832,N,N,0,N,00,N
20240307,090604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,3,2,0.50,25493700,42216,19.94,600,613,599,780,420,600,603.89,0.74,0,17475,624,612,601,589,578,611,588,567,180,500,360,1,1,113325412,683,-5.64,0.98,12,0.04,-107.00,614.00,1352,20230602,-55.40,508,20231222,18.70,819,-26.37,20240131,550,9.64,20240102,1352,-55.40,20230602,508,18.70,20231222,0.00,N,084180,500,566 억,,836832,N,N,0,N,00,N
20240306,160601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,0,3,0.00,126410935,210870,64.91,600,613,590,780,420,600,599.47,0.72,0,25754,650,625,612,587,574,618,580,567,180,500,360,1,1,113325412,680,-5.61,0.98,12,0.19,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,566 억,,811039,N,N,0,N,00,N
20240306,150601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,-1,5,-0.17,126311332,210704,64.86,600,613,590,780,420,600,599.47,0.72,0,25754,650,625,612,587,574,618,580,567,180,500,360,1,1,113325412,679,-5.60,0.98,12,0.19,-107.00,614.00,1352,20230602,-55.70,508,20231222,17.91,819,-26.86,20240131,550,8.91,20240102,1352,-55.70,20230602,508,17.91,20231222,0.00,N,084180,500,566 억,,811039,N,N,0,N,00,N
20240306,140602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,-1,5,-0.17,115132282,192064,59.12,600,613,590,780,420,600,599.45,0.72,0,21569,650,625,612,587,574,618,580,567,180,500,360,1,1,113325412,679,-5.60,0.98,12,0.17,-107.00,614.00,1352,20230602,-55.70,508,20231222,17.91,819,-26.86,20240131,550,8.91,20240102,1352,-55.70,20230602,508,17.91,20231222,0.00,N,084180,500,566 억,,811039,N,N,0,N,00,N
20240306,130604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,2,2,0.33,111599881,186189,57.31,600,613,590,780,420,600,599.39,0.72,0,19964,650,625,612,587,574,618,580,567,180,500,360,1,1,113325412,682,-5.63,0.98,12,0.16,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,566 억,,811039,N,N,0,N,00,N
20240306,120604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,2,2,0.33,71459550,118768,36.56,600,613,591,780,420,600,601.67,0.72,0,20109,650,625,612,587,574,618,580,567,180,500,360,1,1,113325412,682,-5.63,0.98,12,0.10,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,566 억,,811039,N,N,0,N,00,N
20240306,110600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,605,5,2,0.83,47184981,78722,24.23,600,613,591,780,420,600,599.39,0.72,0,17614,650,625,612,587,574,618,580,567,180,500,360,1,1,113325412,686,-5.65,0.99,12,0.07,-107.00,614.00,1352,20230602,-55.25,508,20231222,19.09,819,-26.13,20240131,550,10.00,20240102,1352,-55.25,20230602,508,19.09,20231222,0.00,N,084180,500,566 억,,811039,N,N,0,N,00,N
20240306,100551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,597,-3,5,-0.50,28919909,48548,14.94,600,604,591,780,420,600,595.70,0.72,0,10719,650,625,612,587,574,618,580,567,180,500,360,1,1,113325412,677,-5.58,0.97,12,0.04,-107.00,614.00,1352,20230602,-55.84,508,20231222,17.52,819,-27.11,20240131,550,8.55,20240102,1352,-55.84,20230602,508,17.52,20231222,0.00,N,084180,500,566 억,,811039,N,N,0,N,00,N
20240306,090600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,604,4,2,0.67,905013,1509,0.46,600,604,599,780,420,600,599.74,0.72,0,118,650,625,612,587,574,618,580,567,180,500,360,1,1,113325412,684,-5.64,0.98,12,0.00,-107.00,614.00,1352,20230602,-55.33,508,20231222,18.90,819,-26.25,20240131,550,9.82,20240102,1352,-55.33,20230602,508,18.90,20231222,0.00,N,084180,500,566 억,,811039,N,N,0,N,00,N
20240305,160556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,-22,5,-3.54,196995499,323425,162.19,622,637,599,808,436,622,609.09,0.68,0,37401,678,650,635,607,592,642,599,567,186,500,370,1,1,113325412,680,-5.61,0.98,12,0.29,-107.00,614.00,1352,20230602,-55.62,508,20231222,18.11,819,-26.74,20240131,550,9.09,20240102,1352,-55.62,20230602,508,18.11,20231222,0.00,N,084180,500,566 억,,773591,N,N,0,N,00,N
20240305,150558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,-20,5,-3.22,187881194,308280,154.59,622,637,599,808,436,622,609.45,0.68,0,36465,678,650,635,607,592,642,599,567,186,500,370,1,1,113325412,682,-5.63,0.98,12,0.27,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,566 억,,773591,N,N,0,N,00,N
20240305,140551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,602,-20,5,-3.22,147267958,240683,120.70,622,637,599,808,436,622,611.88,0.68,0,21110,678,650,635,607,592,642,599,567,186,500,370,1,1,113325412,682,-5.63,0.98,12,0.21,-107.00,614.00,1352,20230602,-55.47,508,20231222,18.50,819,-26.50,20240131,550,9.45,20240102,1352,-55.47,20230602,508,18.50,20231222,0.00,N,084180,500,566 억,,773591,N,N,0,N,00,N
20240305,130556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,614,-8,5,-1.29,93567756,151544,76.00,622,637,608,808,436,622,617.43,0.68,0,-10095,678,650,635,607,592,642,599,567,186,500,370,1,1,113325412,696,-5.74,1.00,12,0.13,-107.00,614.00,1352,20230602,-54.59,508,20231222,20.87,819,-25.03,20240131,550,11.64,20240102,1352,-54.59,20230602,508,20.87,20231222,0.00,N,084180,500,566 억,,773591,N,N,0,N,00,N
20240305,120554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,624,2,2,0.32,47260942,76086,38.16,622,637,610,808,436,622,621.15,0.68,0,-10095,678,650,635,607,592,642,599,567,186,500,370,1,1,113325412,707,-5.83,1.02,12,0.07,-107.00,614.00,1352,20230602,-53.85,508,20231222,22.83,819,-23.81,20240131,550,13.45,20240102,1352,-53.85,20230602,508,22.83,20231222,0.00,N,084180,500,566 억,,773591,N,N,0,N,00,N
20240305,110554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,628,6,2,0.96,31455086,50669,25.41,622,637,610,808,436,622,620.80,0.68,0,-10095,678,650,635,607,592,642,599,567,186,500,370,1,1,113325412,712,-5.87,1.02,12,0.04,-107.00,614.00,1352,20230602,-53.55,508,20231222,23.62,819,-23.32,20240131,550,14.18,20240102,1352,-53.55,20230602,508,23.62,20231222,0.00,N,084180,500,566 억,,773591,N,N,0,N,00,N
20240305,100550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,629,7,2,1.13,26346013,42536,21.33,622,637,610,808,436,622,619.38,0.68,0,-10480,678,650,635,607,592,642,599,567,186,500,370,1,1,113325412,713,-5.88,1.02,12,0.04,-107.00,614.00,1352,20230602,-53.48,508,20231222,23.82,819,-23.20,20240131,550,14.36,20240102,1352,-53.48,20230602,508,23.82,20231222,0.00,N,084180,500,566 억,,773591,N,N,0,N,00,N
20240305,090551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,636,14,2,2.25,719671,1143,0.57,622,636,620,808,436,622,629.63,0.68,0,-426,678,650,635,607,592,642,599,567,186,500,370,1,1,113325412,721,-5.94,1.04,12,0.00,-107.00,614.00,1352,20230602,-52.96,508,20231222,25.20,819,-22.34,20240131,550,15.64,20240102,1352,-52.96,20230602,508,25.20,20231222,0.00,N,084180,500,566 억,,773591,N,N,0,N,00,N
20240304,160553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,622,-31,5,-4.75,126466208,199337,130.71,653,663,620,848,458,653,634.45,0.72,0,-38625,671,662,654,645,637,658,641,567,195,500,390,1,1,113325412,705,-5.81,1.01,12,0.18,-107.00,614.00,1352,20230602,-53.99,508,20231222,22.44,819,-24.05,20240131,550,13.09,20240102,1352,-53.99,20230602,508,22.44,20231222,0.00,N,084180,500,566 억,,812207,N,N,0,N,00,N
20240304,150549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,629,-24,5,-3.68,124736469,196569,128.90,653,663,620,848,458,653,634.57,0.72,0,-38584,671,662,654,645,637,658,641,567,195,500,390,1,1,113325412,713,-5.88,1.02,12,0.17,-107.00,614.00,1352,20230602,-53.48,508,20231222,23.82,819,-23.20,20240131,550,14.36,20240102,1352,-53.48,20230602,508,23.82,20231222,0.00,N,084180,500,566 억,,812207,N,N,0,N,00,N
20240304,140517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,627,-26,5,-3.98,117552257,185105,121.38,653,663,620,848,458,653,635.06,0.72,0,-32646,671,662,654,645,637,658,641,567,195,500,390,1,1,113325412,711,-5.86,1.02,12,0.16,-107.00,614.00,1352,20230602,-53.62,508,20231222,23.43,819,-23.44,20240131,550,14.00,20240102,1352,-53.62,20230602,508,23.43,20231222,0.00,N,084180,500,566 억,,812207,N,N,0,N,00,N
20240304,130545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,-18,5,-2.76,99526868,156419,102.57,653,663,625,848,458,653,636.28,0.72,0,-18489,671,662,654,645,637,658,641,567,195,500,390,1,1,113325412,720,-5.93,1.03,12,0.14,-107.00,614.00,1352,20230602,-53.03,508,20231222,25.00,819,-22.47,20240131,550,15.45,20240102,1352,-53.03,20230602,508,25.00,20231222,0.00,N,084180,500,566 억,,812207,N,N,0,N,00,N
20240304,120523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,640,-13,5,-1.99,64505715,100987,66.22,653,663,633,848,458,653,638.75,0.72,0,-12213,671,662,654,645,637,658,641,567,195,500,390,1,1,113325412,725,-5.98,1.04,12,0.09,-107.00,614.00,1352,20230602,-52.66,508,20231222,25.98,819,-21.86,20240131,550,16.36,20240102,1352,-52.66,20230602,508,25.98,20231222,0.00,N,084180,500,566 억,,812207,N,N,0,N,00,N
20240304,110541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,638,-15,5,-2.30,31866302,49699,32.59,653,663,633,848,458,653,641.19,0.72,0,-14808,671,662,654,645,637,658,641,567,195,500,390,1,1,113325412,723,-5.96,1.04,12,0.04,-107.00,614.00,1352,20230602,-52.81,508,20231222,25.59,819,-22.10,20240131,550,16.00,20240102,1352,-52.81,20230602,508,25.59,20231222,0.00,N,084180,500,566 억,,812207,N,N,0,N,00,N
20240304,100542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,646,-7,5,-1.07,16640844,25917,16.99,653,663,633,848,458,653,642.08,0.72,0,-4403,671,662,654,645,637,658,641,567,195,500,390,1,1,113325412,732,-6.04,1.05,12,0.02,-107.00,614.00,1352,20230602,-52.22,508,20231222,27.17,819,-21.12,20240131,550,17.45,20240102,1352,-52.22,20230602,508,27.17,20231222,0.00,N,084180,500,566 억,,812207,N,N,0,N,00,N
20240304,090543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,658,5,2,0.77,1618103,2473,1.62,653,663,653,848,458,653,654.31,0.72,0,-1005,671,662,654,645,637,658,641,567,195,500,390,1,1,113325412,746,-6.15,1.07,12,0.00,-107.00,614.00,1352,20230602,-51.33,508,20231222,29.53,819,-19.66,20240131,550,19.64,20240102,1352,-51.33,20230602,508,29.53,20231222,0.00,N,084180,500,566 억,,812207,N,N,0,N,00,N