KissMeData/084180/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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