KissMeData/227950/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	0	3	0.00	83459963	134688	32.79	620	627	610	806	434	620	619.65	2.04	0	45805	646	633	624	611	602	628	606	104	186	100	370	1	1	103575530	642	77.50	0.64	12	0.13	8.00	962.00	1990	20230418	-68.84	588	20230303	5.44	680	-8.82	20240108	610	1.64	20240123	1990	-68.84	20230418	588	5.44	20230303	0.51	N	227950	100	103 억		2116340	N	N	0	N	00	N
3	20240123	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	6	2	0.97	58683232	94721	23.06	620	627	610	806	434	620	619.54	2.04	0	33165	646	633	624	611	602	628	606	104	186	100	370	1	1	103575530	648	78.25	0.65	12	0.09	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	680	-7.94	20240108	610	2.62	20240123	1990	-68.54	20230418	588	6.46	20230303	0.51	N	227950	100	103 억		2116340	N	N	0	N	00	N
4	20240123	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	3	2	0.48	27000778	43775	10.66	620	627	610	806	434	620	616.81	2.04	0	2177	646	633	624	611	602	628	606	104	186	100	370	1	1	103575530	645	77.88	0.65	12	0.04	8.00	962.00	1990	20230418	-68.69	588	20230303	5.95	680	-8.38	20240108	610	2.13	20240123	1990	-68.69	20230418	588	5.95	20230303	0.51	N	227950	100	103 억		2116340	N	N	0	N	00	N
5	20240123	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-3	5	-0.48	12910475	21067	5.13	620	620	610	806	434	620	612.83	2.04	0	-2110	646	633	624	611	602	628	606	104	186	100	370	1	1	103575530	639	77.12	0.64	12	0.02	8.00	962.00	1990	20230418	-68.99	588	20230303	4.93	680	-9.26	20240108	610	1.15	20240123	1990	-68.99	20230418	588	4.93	20230303	0.51	N	227950	100	103 억		2116340	N	N	0	N	00	N
6	20240119	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	5	2	0.79	171702634	270603	130.65	630	647	618	819	441	630	634.52	2.06	0	48159	658	643	630	615	602	651	623	104	189	100	370	1	1	103575530	658	79.38	0.66	12	0.26	8.00	962.00	1990	20230418	-68.09	588	20230303	7.99	680	-6.62	20240108	615	3.25	20240102	1990	-68.09	20230418	588	7.99	20230303	0.51	N	227950	100	103 억		2136577	N	N	0	N	00	N
7	20240119	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	4	2	0.63	169736829	267503	129.15	630	647	618	819	441	630	634.52	2.06	0	48118	658	643	630	615	602	651	623	104	189	100	370	1	1	103575530	657	79.25	0.66	12	0.26	8.00	962.00	1990	20230418	-68.14	588	20230303	7.82	680	-6.76	20240108	615	3.09	20240102	1990	-68.14	20230418	588	7.82	20230303	0.51	N	227950	100	103 억		2136577	N	N	0	N	00	N
8	20240119	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	0	3	0.00	159037980	250548	120.96	630	647	618	819	441	630	634.76	2.06	0	50466	658	643	630	615	602	651	623	104	189	100	370	1	1	103575530	653	78.75	0.65	12	0.24	8.00	962.00	1990	20230418	-68.34	588	20230303	7.14	680	-7.35	20240108	615	2.44	20240102	1990	-68.34	20230418	588	7.14	20230303	0.51	N	227950	100	103 억		2136577	N	N	0	N	00	N
9	20240119	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	8	2	1.27	139219931	219179	105.82	630	647	618	819	441	630	635.19	2.06	0	68718	658	643	630	615	602	651	623	104	189	100	370	1	1	103575530	661	79.75	0.66	12	0.21	8.00	962.00	1990	20230418	-67.94	588	20230303	8.50	680	-6.18	20240108	615	3.74	20240102	1990	-67.94	20230418	588	8.50	20230303	0.51	N	227950	100	103 억		2136577	N	N	0	N	00	N
10	20240119	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	4	2	0.63	115640549	181882	87.81	630	647	618	819	441	630	635.80	2.06	0	44749	658	643	630	615	602	651	623	104	189	100	370	1	1	103575530	657	79.25	0.66	12	0.18	8.00	962.00	1990	20230418	-68.14	588	20230303	7.82	680	-6.76	20240108	615	3.09	20240102	1990	-68.14	20230418	588	7.82	20230303	0.51	N	227950	100	103 억		2136577	N	N	0	N	00	N
11	20240119	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	10	2	1.59	98782974	155283	74.97	630	647	618	819	441	630	636.15	2.06	0	41902	658	643	630	615	602	651	623	104	189	100	370	1	1	103575530	663	80.00	0.67	12	0.15	8.00	962.00	1990	20230418	-67.84	588	20230303	8.84	680	-5.88	20240108	615	4.07	20240102	1990	-67.84	20230418	588	8.84	20230303	0.51	N	227950	100	103 억		2136577	N	N	0	N	00	N
12	20240119	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	15	2	2.38	68368349	107579	51.94	630	647	618	819	441	630	635.52	2.06	0	29723	658	643	630	615	602	651	623	104	189	100	370	1	1	103575530	668	80.62	0.67	12	0.10	8.00	962.00	1990	20230418	-67.59	588	20230303	9.69	680	-5.15	20240108	615	4.88	20240102	1990	-67.59	20230418	588	9.69	20230303	0.51	N	227950	100	103 억		2136577	N	N	0	N	00	N
13	20240119	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	13	2	2.06	7336018	11584	5.59	630	645	630	819	441	630	633.29	2.06	0	622	658	643	630	615	602	651	623	104	189	100	370	1	1	103575530	666	80.38	0.67	12	0.01	8.00	962.00	1990	20230418	-67.69	588	20230303	9.35	680	-5.44	20240108	615	4.55	20240102	1990	-67.69	20230418	588	9.35	20230303	0.51	N	227950	100	103 억		2136577	N	N	0	N	00	N
14	20240118	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	8	2	1.29	127104580	200573	43.82	619	645	617	808	436	622	633.71	2.04	0	23406	655	638	628	611	601	633	606	104	186	100	370	1	1	103575530	653	78.75	0.65	12	0.19	8.00	962.00	1990	20230418	-68.34	588	20230303	7.14	680	-7.35	20240108	615	2.44	20240102	1990	-68.34	20230418	588	7.14	20230303	0.51	N	227950	100	103 억		2113171	N	N	0	N	00	N
15	20240118	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	13	2	2.09	114912975	181253	39.60	619	645	617	808	436	622	633.99	2.04	0	14771	655	638	628	611	601	633	606	104	186	100	370	1	1	103575530	658	79.38	0.66	12	0.17	8.00	962.00	1990	20230418	-68.09	588	20230303	7.99	680	-6.62	20240108	615	3.25	20240102	1990	-68.09	20230418	588	7.99	20230303	0.51	N	227950	100	103 억		2113171	N	N	0	N	00	N
16	20240118	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	10	2	1.61	102096095	160993	35.17	619	645	617	808	436	622	634.16	2.04	0	8813	655	638	628	611	601	633	606	104	186	100	370	1	1	103575530	655	79.00	0.66	12	0.16	8.00	962.00	1990	20230418	-68.24	588	20230303	7.48	680	-7.06	20240108	615	2.76	20240102	1990	-68.24	20230418	588	7.48	20230303	0.51	N	227950	100	103 억		2113171	N	N	0	N	00	N
17	20240118	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	21	2	3.38	73167049	115200	25.17	619	645	617	808	436	622	635.13	2.04	0	9940	655	638	628	611	601	633	606	104	186	100	370	1	1	103575530	666	80.38	0.67	12	0.11	8.00	962.00	1990	20230418	-67.69	588	20230303	9.35	680	-5.44	20240108	615	4.55	20240102	1990	-67.69	20230418	588	9.35	20230303	0.51	N	227950	100	103 억		2113171	N	N	0	N	00	N
18	20240118	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	15	2	2.41	59831669	94319	20.60	619	645	617	808	436	622	634.35	2.04	0	3473	655	638	628	611	601	633	606	104	186	100	370	1	1	103575530	660	79.62	0.66	12	0.09	8.00	962.00	1990	20230418	-67.99	588	20230303	8.33	680	-6.32	20240108	615	3.58	20240102	1990	-67.99	20230418	588	8.33	20230303	0.51	N	227950	100	103 억		2113171	N	N	0	N	00	N
19	20240118	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	18	2	2.89	42675227	67575	14.76	619	640	617	808	436	622	631.52	2.04	0	5466	655	638	628	611	601	633	606	104	186	100	370	1	1	103575530	663	80.00	0.67	12	0.07	8.00	962.00	1990	20230418	-67.84	588	20230303	8.84	680	-5.88	20240108	615	4.07	20240102	1990	-67.84	20230418	588	8.84	20230303	0.51	N	227950	100	103 억		2113171	N	N	0	N	00	N
20	20240118	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	16	2	2.57	34091765	54109	11.82	619	640	617	808	436	622	630.06	2.04	0	5925	655	638	628	611	601	633	606	104	186	100	370	1	1	103575530	661	79.75	0.66	12	0.05	8.00	962.00	1990	20230418	-67.94	588	20230303	8.50	680	-6.18	20240108	615	3.74	20240102	1990	-67.94	20230418	588	8.50	20230303	0.51	N	227950	100	103 억		2113171	N	N	0	N	00	N
21	20240118	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	4	2	0.64	10061759	16201	3.54	619	640	617	808	436	622	621.06	2.04	0	3539	655	638	628	611	601	633	606	104	186	100	370	1	1	103575530	648	78.25	0.65	12	0.02	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	680	-7.94	20240108	615	1.79	20240102	1990	-68.54	20230418	588	6.46	20230303	0.51	N	227950	100	103 억		2113171	N	N	0	N	00	N
22	20240117	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	-20	5	-3.12	286146407	457561	125.84	642	645	618	834	450	642	625.37	2.19	0	-153591	674	658	646	630	618	666	638	104	192	100	380	1	1	103575530	644	77.75	0.65	12	0.44	8.00	962.00	1990	20230418	-68.74	588	20230303	5.78	680	-8.53	20240108	615	1.14	20240102	1990	-68.74	20230418	588	5.78	20230303	0.51	N	227950	100	103 억		2266762	N	N	0	N	00	N
23	20240117	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	-20	5	-3.12	273022859	436462	120.04	642	645	618	834	450	642	625.54	2.19	0	-152123	674	658	646	630	618	666	638	104	192	100	380	1	1	103575530	644	77.75	0.65	12	0.42	8.00	962.00	1990	20230418	-68.74	588	20230303	5.78	680	-8.53	20240108	615	1.14	20240102	1990	-68.74	20230418	588	5.78	20230303	0.51	N	227950	100	103 억		2266762	N	N	0	N	00	N
24	20240117	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-16	5	-2.49	251175854	401378	110.39	642	645	618	834	450	642	625.78	2.19	0	-148533	674	658	646	630	618	666	638	104	192	100	380	1	1	103575530	648	78.25	0.65	12	0.39	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	680	-7.94	20240108	615	1.79	20240102	1990	-68.54	20230418	588	6.46	20230303	0.51	N	227950	100	103 억		2266762	N	N	0	N	00	N
25	20240117	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	-20	5	-3.12	246914702	394557	108.51	642	645	618	834	450	642	625.80	2.19	0	-147352	674	658	646	630	618	666	638	104	192	100	380	1	1	103575530	644	77.75	0.65	12	0.38	8.00	962.00	1990	20230418	-68.74	588	20230303	5.78	680	-8.53	20240108	615	1.14	20240102	1990	-68.74	20230418	588	5.78	20230303	0.51	N	227950	100	103 억		2266762	N	N	0	N	00	N
26	20240117	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-18	5	-2.80	225146271	359637	98.91	642	645	618	834	450	642	626.04	2.19	0	-147110	674	658	646	630	618	666	638	104	192	100	380	1	1	103575530	646	78.00	0.65	12	0.35	8.00	962.00	1990	20230418	-68.64	588	20230303	6.12	680	-8.24	20240108	615	1.46	20240102	1990	-68.64	20230418	588	6.12	20230303	0.51	N	227950	100	103 억		2266762	N	N	0	N	00	N
27	20240117	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-14	5	-2.18	139122641	221691	60.97	642	645	618	834	450	642	627.55	2.19	0	-129507	674	658	646	630	618	666	638	104	192	100	380	1	1	103575530	650	78.50	0.65	12	0.21	8.00	962.00	1990	20230418	-68.44	588	20230303	6.80	680	-7.65	20240108	615	2.11	20240102	1990	-68.44	20230418	588	6.80	20230303	0.51	N	227950	100	103 억		2266762	N	N	0	N	00	N
28	20240117	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-19	5	-2.96	103222857	164237	45.17	642	645	623	834	450	642	628.50	2.19	0	-119404	674	658	646	630	618	666	638	104	192	100	380	1	1	103575530	645	77.88	0.65	12	0.16	8.00	962.00	1990	20230418	-68.69	588	20230303	5.95	680	-8.38	20240108	615	1.30	20240102	1990	-68.69	20230418	588	5.95	20230303	0.51	N	227950	100	103 억		2266762	N	N	0	N	00	N
29	20240117	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	-4	5	-0.62	4971291	7745	2.13	642	645	638	834	450	642	641.87	2.19	0	-5724	674	658	646	630	618	666	638	104	192	100	380	1	1	103575530	661	79.75	0.66	12	0.01	8.00	962.00	1990	20230418	-67.94	588	20230303	8.50	680	-6.18	20240108	615	3.74	20240102	1990	-67.94	20230418	588	8.50	20230303	0.51	N	227950	100	103 억		2266762	N	N	0	N	00	N
30	20240116	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	3	2	0.47	235179492	363405	133.80	635	662	634	830	448	639	647.16	2.16	0	31176	665	652	643	630	621	647	625	104	191	100	380	1	1	103575530	665	80.25	0.67	12	0.35	8.00	962.00	1990	20230418	-67.74	588	20230303	9.18	680	-5.59	20240108	615	4.39	20240102	1990	-67.74	20230418	588	9.18	20230303	0.50	N	227950	100	103 억		2235586	N	N	0	N	00	N
31	20240116	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	3	2	0.47	218494813	337367	124.21	635	662	634	830	448	639	647.65	2.16	0	31177	665	652	643	630	621	647	625	104	191	100	380	1	1	103575530	665	80.25	0.67	12	0.33	8.00	962.00	1990	20230418	-67.74	588	20230303	9.18	680	-5.59	20240108	615	4.39	20240102	1990	-67.74	20230418	588	9.18	20230303	0.50	N	227950	100	103 억		2235586	N	N	0	N	00	N
32	20240116	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	8	2	1.25	191369227	295260	108.71	635	662	634	830	448	639	648.14	2.16	0	61440	665	652	643	630	621	647	625	104	191	100	380	1	1	103575530	670	80.88	0.67	12	0.29	8.00	962.00	1990	20230418	-67.49	588	20230303	10.03	680	-4.85	20240108	615	5.20	20240102	1990	-67.49	20230418	588	10.03	20230303	0.50	N	227950	100	103 억		2235586	N	N	0	N	00	N
33	20240116	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	12	2	1.88	182239931	281143	103.51	635	662	634	830	448	639	648.21	2.16	0	65440	665	652	643	630	621	647	625	104	191	100	380	1	1	103575530	674	81.38	0.68	12	0.27	8.00	962.00	1990	20230418	-67.29	588	20230303	10.71	680	-4.26	20240108	615	5.85	20240102	1990	-67.29	20230418	588	10.71	20230303	0.50	N	227950	100	103 억		2235586	N	N	0	N	00	N
34	20240116	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	9	2	1.41	175057288	270124	99.46	635	662	634	830	448	639	648.06	2.16	0	68106	665	652	643	630	621	647	625	104	191	100	380	1	1	103575530	671	81.00	0.67	12	0.26	8.00	962.00	1990	20230418	-67.44	588	20230303	10.20	680	-4.71	20240108	615	5.37	20240102	1990	-67.44	20230418	588	10.20	20230303	0.50	N	227950	100	103 억		2235586	N	N	0	N	00	N
35	20240116	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	656	17	2	2.66	139445327	215570	79.37	635	662	634	830	448	639	646.87	2.16	0	68076	665	652	643	630	621	647	625	104	191	100	380	1	1	103575530	679	82.00	0.68	12	0.21	8.00	962.00	1990	20230418	-67.04	588	20230303	11.56	680	-3.53	20240108	615	6.67	20240102	1990	-67.04	20230418	588	11.56	20230303	0.50	N	227950	100	103 억		2235586	N	N	0	N	00	N
36	20240116	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	2	2	0.31	63232041	99077	36.48	635	645	634	830	448	639	638.21	2.16	0	24309	665	652	643	630	621	647	625	104	191	100	380	1	1	103575530	664	80.12	0.67	12	0.10	8.00	962.00	1990	20230418	-67.79	588	20230303	9.01	680	-5.74	20240108	615	4.23	20240102	1990	-67.79	20230418	588	9.01	20230303	0.50	N	227950	100	103 억		2235586	N	N	0	N	00	N
37	20240116	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	1	2	0.16	20895172	32892	12.11	635	640	634	830	448	639	635.27	2.16	0	31295	665	652	643	630	621	647	625	104	191	100	380	1	1	103575530	663	80.00	0.67	12	0.03	8.00	962.00	1990	20230418	-67.84	588	20230303	8.84	680	-5.88	20240108	615	4.07	20240102	1990	-67.84	20230418	588	8.84	20230303	0.50	N	227950	100	103 억		2235586	N	N	0	N	00	N
38	20240115	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-11	5	-1.69	173259844	271409	52.59	656	656	634	845	455	650	638.37	2.27	0	-111776	680	664	647	631	614	673	640	104	195	100	390	1	1	103575530	662	79.88	0.66	12	0.26	8.00	962.00	1990	20230418	-67.89	588	20230303	8.67	680	-6.03	20240108	615	3.90	20240102	1990	-67.89	20230418	588	8.67	20230303	0.50	N	227950	100	103 억		2347362	N	N	0	N	00	N
39	20240115	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	-13	5	-2.00	168405088	263793	51.12	656	656	634	845	455	650	638.40	2.27	0	-108621	680	664	647	631	614	673	640	104	195	100	390	1	1	103575530	660	79.62	0.66	12	0.25	8.00	962.00	1990	20230418	-67.99	588	20230303	8.33	680	-6.32	20240108	615	3.58	20240102	1990	-67.99	20230418	588	8.33	20230303	0.50	N	227950	100	103 억		2347362	N	N	0	N	00	N
40	20240115	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	-13	5	-2.00	122711897	191869	37.18	656	656	636	845	455	650	639.56	2.27	0	-67113	680	664	647	631	614	673	640	104	195	100	390	1	1	103575530	660	79.62	0.66	12	0.19	8.00	962.00	1990	20230418	-67.99	588	20230303	8.33	680	-6.32	20240108	615	3.58	20240102	1990	-67.99	20230418	588	8.33	20230303	0.50	N	227950	100	103 억		2347362	N	N	0	N	00	N
41	20240115	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-9	5	-1.38	101909203	159269	30.86	656	656	636	845	455	650	639.86	2.27	0	-42555	680	664	647	631	614	673	640	104	195	100	390	1	1	103575530	664	80.12	0.67	12	0.15	8.00	962.00	1990	20230418	-67.79	588	20230303	9.01	680	-5.74	20240108	615	4.23	20240102	1990	-67.79	20230418	588	9.01	20230303	0.50	N	227950	100	103 억		2347362	N	N	0	N	00	N
42	20240115	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-9	5	-1.38	92921050	145190	28.14	656	656	636	845	455	650	640.00	2.27	0	-33016	680	664	647	631	614	673	640	104	195	100	390	1	1	103575530	664	80.12	0.67	12	0.14	8.00	962.00	1990	20230418	-67.79	588	20230303	9.01	680	-5.74	20240108	615	4.23	20240102	1990	-67.79	20230418	588	9.01	20230303	0.50	N	227950	100	103 억		2347362	N	N	0	N	00	N
43	20240115	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-9	5	-1.38	88836995	138811	26.90	656	656	636	845	455	650	639.99	2.27	0	-31261	680	664	647	631	614	673	640	104	195	100	390	1	1	103575530	664	80.12	0.67	12	0.13	8.00	962.00	1990	20230418	-67.79	588	20230303	9.01	680	-5.74	20240108	615	4.23	20240102	1990	-67.79	20230418	588	9.01	20230303	0.50	N	227950	100	103 억		2347362	N	N	0	N	00	N
44	20240115	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-10	5	-1.54	55485305	86562	16.77	656	656	637	845	455	650	640.99	2.27	0	8184	680	664	647	631	614	673	640	104	195	100	390	1	1	103575530	663	80.00	0.67	12	0.08	8.00	962.00	1990	20230418	-67.84	588	20230303	8.84	680	-5.88	20240108	615	4.07	20240102	1990	-67.84	20230418	588	8.84	20230303	0.50	N	227950	100	103 억		2347362	N	N	0	N	00	N
45	20240115	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	-2	5	-0.31	34692504	54154	10.49	656	656	637	845	455	650	640.63	2.27	0	5850	680	664	647	631	614	673	640	104	195	100	390	1	1	103575530	671	81.00	0.67	12	0.05	8.00	962.00	1990	20230418	-67.44	588	20230303	10.20	680	-4.71	20240108	615	5.37	20240102	1990	-67.44	20230418	588	10.20	20230303	0.50	N	227950	100	103 억		2347362	N	N	0	N	00	N
46	20240112	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	8	2	1.25	326586959	507581	321.23	642	663	630	834	450	642	643.42	2.25	0	22683	655	648	643	636	631	646	634	104	192	100	380	1	1	103575530	673	81.25	0.68	12	0.49	8.00	962.00	1990	20230418	-67.34	588	20230303	10.54	680	-4.41	20240108	615	5.69	20240102	1990	-67.34	20230418	588	10.54	20230303	0.50	N	227950	100	103 억		2325808	N	N	0	N	00	N
47	20240112	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	7	2	1.09	317903996	494190	312.76	642	663	630	834	450	642	643.28	2.25	0	24413	655	648	643	636	631	646	634	104	192	100	380	1	1	103575530	672	81.12	0.67	12	0.48	8.00	962.00	1990	20230418	-67.39	588	20230303	10.37	680	-4.56	20240108	615	5.53	20240102	1990	-67.39	20230418	588	10.37	20230303	0.50	N	227950	100	103 억		2325808	N	N	0	N	00	N
48	20240112	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	8	2	1.25	300492953	467280	295.73	642	663	630	834	450	642	643.07	2.25	0	27820	655	648	643	636	631	646	634	104	192	100	380	1	1	103575530	673	81.25	0.68	12	0.45	8.00	962.00	1990	20230418	-67.34	588	20230303	10.54	680	-4.41	20240108	615	5.69	20240102	1990	-67.34	20230418	588	10.54	20230303	0.50	N	227950	100	103 억		2325808	N	N	0	N	00	N
49	20240112	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	8	2	1.25	284789256	443200	280.49	642	663	630	834	450	642	642.58	2.25	0	35918	655	648	643	636	631	646	634	104	192	100	380	1	1	103575530	673	81.25	0.68	12	0.43	8.00	962.00	1990	20230418	-67.34	588	20230303	10.54	680	-4.41	20240108	615	5.69	20240102	1990	-67.34	20230418	588	10.54	20230303	0.50	N	227950	100	103 억		2325808	N	N	0	N	00	N
50	20240112	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	12	2	1.87	240529987	375705	237.77	642	663	630	834	450	642	640.21	2.25	0	36782	655	648	643	636	631	646	634	104	192	100	380	1	1	103575530	677	81.75	0.68	12	0.36	8.00	962.00	1990	20230418	-67.14	588	20230303	11.22	680	-3.82	20240108	615	6.34	20240102	1990	-67.14	20230418	588	11.22	20230303	0.50	N	227950	100	103 억		2325808	N	N	0	N	00	N
51	20240112	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-1	5	-0.16	153120331	241081	152.57	642	649	630	834	450	642	635.14	2.25	0	20329	655	648	643	636	631	646	634	104	192	100	380	1	1	103575530	664	80.12	0.67	12	0.23	8.00	962.00	1990	20230418	-67.79	588	20230303	9.01	680	-5.74	20240108	615	4.23	20240102	1990	-67.79	20230418	588	9.01	20230303	0.50	N	227950	100	103 억		2325808	N	N	0	N	00	N
52	20240112	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	-8	5	-1.25	101221750	159827	101.15	642	644	630	834	450	642	633.32	2.25	0	4362	655	648	643	636	631	646	634	104	192	100	380	1	1	103575530	657	79.25	0.66	12	0.15	8.00	962.00	1990	20230418	-68.14	588	20230303	7.82	680	-6.76	20240108	615	3.09	20240102	1990	-68.14	20230418	588	7.82	20230303	0.50	N	227950	100	103 억		2325808	N	N	0	N	00	N
53	20240112	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	2	2	0.31	12064996	18847	11.93	642	644	636	834	450	642	640.15	2.25	0	6245	655	648	643	636	631	646	634	104	192	100	380	1	1	103575530	667	80.50	0.67	12	0.02	8.00	962.00	1990	20230418	-67.64	588	20230303	9.52	680	-5.29	20240108	615	4.72	20240102	1990	-67.64	20230418	588	9.52	20230303	0.50	N	227950	100	103 억		2325808	N	N	0	N	00	N
54	20240111	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	-2	5	-0.31	100829193	156884	27.37	644	650	638	837	451	644	642.70	2.25	0	-8523	671	657	644	630	617	651	624	104	193	100	380	1	1	103575530	665	80.25	0.67	12	0.15	8.00	962.00	1990	20230418	-67.74	588	20230303	9.18	680	-5.59	20240108	615	4.39	20240102	1990	-67.74	20230418	588	9.18	20230303	0.49	N	227950	100	103 억		2334331	N	N	0	N	00	N
55	20240111	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	-2	5	-0.31	97340765	151450	26.42	644	650	638	837	451	644	642.73	2.25	0	-6085	671	657	644	630	617	651	624	104	193	100	380	1	1	103575530	665	80.25	0.67	12	0.15	8.00	962.00	1990	20230418	-67.74	588	20230303	9.18	680	-5.59	20240108	615	4.39	20240102	1990	-67.74	20230418	588	9.18	20230303	0.49	N	227950	100	103 억		2334331	N	N	0	N	00	N
56	20240111	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	0	3	0.00	91617326	142511	24.86	644	650	638	837	451	644	642.88	2.25	0	-4666	671	657	644	630	617	651	624	104	193	100	380	1	1	103575530	667	80.50	0.67	12	0.14	8.00	962.00	1990	20230418	-67.64	588	20230303	9.52	680	-5.29	20240108	615	4.72	20240102	1990	-67.64	20230418	588	9.52	20230303	0.49	N	227950	100	103 억		2334331	N	N	0	N	00	N
57	20240111	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-3	5	-0.47	80240086	124788	21.77	644	650	638	837	451	644	643.01	2.25	0	-1306	671	657	644	630	617	651	624	104	193	100	380	1	1	103575530	664	80.12	0.67	12	0.12	8.00	962.00	1990	20230418	-67.79	588	20230303	9.01	680	-5.74	20240108	615	4.23	20240102	1990	-67.79	20230418	588	9.01	20230303	0.49	N	227950	100	103 억		2334331	N	N	0	N	00	N
58	20240111	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	646	2	2	0.31	75168627	116879	20.39	644	650	638	837	451	644	643.13	2.25	0	21	671	657	644	630	617	651	624	104	193	100	380	1	1	103575530	669	80.75	0.67	12	0.11	8.00	962.00	1990	20230418	-67.54	588	20230303	9.86	680	-5.00	20240108	615	5.04	20240102	1990	-67.54	20230418	588	9.86	20230303	0.49	N	227950	100	103 억		2334331	N	N	0	N	00	N
59	20240111	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	0	3	0.00	68164630	106030	18.50	644	650	638	837	451	644	642.88	2.25	0	125	671	657	644	630	617	651	624	104	193	100	380	1	1	103575530	667	80.50	0.67	12	0.10	8.00	962.00	1990	20230418	-67.64	588	20230303	9.52	680	-5.29	20240108	615	4.72	20240102	1990	-67.64	20230418	588	9.52	20230303	0.49	N	227950	100	103 억		2334331	N	N	0	N	00	N
60	20240111	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	3	2	0.47	27864904	43148	7.53	644	650	639	837	451	644	645.80	2.25	0	2855	671	657	644	630	617	651	624	104	193	100	380	1	1	103575530	670	80.88	0.67	12	0.04	8.00	962.00	1990	20230418	-67.49	588	20230303	10.03	680	-4.85	20240108	615	5.20	20240102	1990	-67.49	20230418	588	10.03	20230303	0.49	N	227950	100	103 억		2334331	N	N	0	N	00	N
61	20240111	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	1	2	0.16	3639933	5645	0.98	644	645	644	837	451	644	644.81	2.25	0	2504	671	657	644	630	617	651	624	104	193	100	380	1	1	103575530	668	80.62	0.67	12	0.01	8.00	962.00	1990	20230418	-67.59	588	20230303	9.69	680	-5.15	20240108	615	4.88	20240102	1990	-67.59	20230418	588	9.69	20230303	0.49	N	227950	100	103 억		2334331	N	N	0	N	00	N
62	20240110	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	644	-14	5	-2.13	367538329	572600	152.57	658	658	631	855	461	658	641.87	2.18	36127	79143	686	672	661	647	636	666	641	104	197	100	390	1	1	103575530	667	80.50	0.67	12	0.55	8.00	962.00	1990	20230418	-67.64	588	20230303	9.52	680	-5.29	20240108	615	4.72	20240102	1990	-67.64	20230418	588	9.52	20230303	0.42	N	227950	100	103 억		2254036	N	N	0	N	00	N
63	20240110	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	646	-12	5	-1.82	359293114	559804	149.16	658	658	631	855	461	658	641.82	2.18	36127	79002	686	672	661	647	636	666	641	104	197	100	390	1	1	103575530	669	80.75	0.67	12	0.54	8.00	962.00	1990	20230418	-67.54	588	20230303	9.86	680	-5.00	20240108	615	5.04	20240102	1990	-67.54	20230418	588	9.86	20230303	0.42	N	227950	100	103 억		2254036	N	N	0	N	00	N
64	20240110	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	-6	5	-0.91	347205969	541193	144.20	658	658	631	855	461	658	641.56	2.18	36127	78709	686	672	661	647	636	666	641	104	197	100	390	1	1	103575530	675	81.50	0.68	12	0.52	8.00	962.00	1990	20230418	-67.24	588	20230303	10.88	680	-4.12	20240108	615	6.02	20240102	1990	-67.24	20230418	588	10.88	20230303	0.42	N	227950	100	103 억		2254036	N	N	0	N	00	N
65	20240110	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	646	-12	5	-1.82	241958136	378068	100.74	658	658	631	855	461	658	639.99	2.18	36127	40923	686	672	661	647	636	666	641	104	197	100	390	1	1	103575530	669	80.75	0.67	12	0.37	8.00	962.00	1990	20230418	-67.54	588	20230303	9.86	680	-5.00	20240108	615	5.04	20240102	1990	-67.54	20230418	588	9.86	20230303	0.42	N	227950	100	103 억		2254036	N	N	0	N	00	N
66	20240110	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	-15	5	-2.28	205786172	321852	85.76	658	658	631	855	461	658	639.38	2.18	36127	40952	686	672	661	647	636	666	641	104	197	100	390	1	1	103575530	666	80.38	0.67	12	0.31	8.00	962.00	1990	20230418	-67.69	588	20230303	9.35	680	-5.44	20240108	615	4.55	20240102	1990	-67.69	20230418	588	9.35	20230303	0.42	N	227950	100	103 억		2254036	N	N	0	N	00	N
67	20240110	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-18	5	-2.74	163749744	256405	68.32	658	658	631	855	461	658	638.64	2.18	36127	25712	686	672	661	647	636	666	641	104	197	100	390	1	1	103575530	663	80.00	0.67	12	0.25	8.00	962.00	1990	20230418	-67.84	588	20230303	8.84	680	-5.88	20240108	615	4.07	20240102	1990	-67.84	20230418	588	8.84	20230303	0.42	N	227950	100	103 억		2254036	N	N	0	N	00	N
68	20240110	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	-20	5	-3.04	123284648	193018	51.43	658	658	631	855	461	658	638.72	2.18	36127	7092	686	672	661	647	636	666	641	104	197	100	390	1	1	103575530	661	79.75	0.66	12	0.19	8.00	962.00	1990	20230418	-67.94	588	20230303	8.50	680	-6.18	20240108	615	3.74	20240102	1990	-67.94	20230418	588	8.50	20230303	0.42	N	227950	100	103 억		2254036	N	N	0	N	00	N
69	20240110	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-5	5	-0.76	10700209	16409	4.37	658	658	647	855	461	658	652.09	2.18	36127	-5501	686	672	661	647	636	666	641	104	197	100	390	1	1	103575530	676	81.62	0.68	12	0.02	8.00	962.00	1990	20230418	-67.19	588	20230303	11.05	680	-3.97	20240108	615	6.18	20240102	1990	-67.19	20230418	588	11.05	20230303	0.42	N	227950	100	103 억		2254036	N	N	0	N	00	N
70	20240109	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-5	5	-0.75	247831005	375076	64.46	667	675	650	861	465	663	660.75	2.21	0	-66663	695	679	664	648	633	671	640	104	198	100	390	1	1	103575530	682	82.25	0.68	12	0.36	8.00	962.00	1990	20230418	-66.93	588	20230303	11.90	680	-3.24	20240108	615	6.99	20240102	1990	-66.93	20230418	588	11.90	20230303	0.39	N	227950	100	103 억		2284572	N	N	0	N	00	N
71	20240109	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	656	-7	5	-1.06	242437340	366865	63.05	667	675	650	861	465	663	660.84	2.21	0	-65185	695	679	664	648	633	671	640	104	198	100	390	1	1	103575530	679	82.00	0.68	12	0.35	8.00	962.00	1990	20230418	-67.04	588	20230303	11.56	680	-3.53	20240108	615	6.67	20240102	1990	-67.04	20230418	588	11.56	20230303	0.39	N	227950	100	103 억		2284572	N	N	0	N	00	N
72	20240109	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-3	5	-0.45	197173045	297525	51.14	667	675	655	861	465	663	662.71	2.21	0	-64021	695	679	664	648	633	671	640	104	198	100	390	1	1	103575530	684	82.50	0.69	12	0.29	8.00	962.00	1990	20230418	-66.83	588	20230303	12.24	680	-2.94	20240108	615	7.32	20240102	1990	-66.83	20230418	588	12.24	20230303	0.39	N	227950	100	103 억		2284572	N	N	0	N	00	N
73	20240109	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-6	5	-0.90	155352704	234000	40.22	667	675	655	861	465	663	663.90	2.21	0	-57110	695	679	664	648	633	671	640	104	198	100	390	1	1	103575530	680	82.12	0.68	12	0.23	8.00	962.00	1990	20230418	-66.98	588	20230303	11.73	680	-3.38	20240108	615	6.83	20240102	1990	-66.98	20230418	588	11.73	20230303	0.39	N	227950	100	103 억		2284572	N	N	0	N	00	N
74	20240109	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	1	2	0.15	108153812	162388	27.91	667	675	663	861	465	663	666.02	2.21	0	-47739	695	679	664	648	633	671	640	104	198	100	390	1	1	103575530	688	83.00	0.69	12	0.16	8.00	962.00	1990	20230418	-66.63	588	20230303	12.93	680	-2.35	20240108	615	7.97	20240102	1990	-66.63	20230418	588	12.93	20230303	0.39	N	227950	100	103 억		2284572	N	N	0	N	00	N
75	20240109	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	8	2	1.21	71933204	107907	18.55	667	675	663	861	465	663	666.62	2.21	0	-34384	695	679	664	648	633	671	640	104	198	100	390	1	1	103575530	695	83.88	0.70	12	0.10	8.00	962.00	1990	20230418	-66.28	588	20230303	14.12	680	-1.32	20240108	615	9.11	20240102	1990	-66.28	20230418	588	14.12	20230303	0.39	N	227950	100	103 억		2284572	N	N	0	N	00	N
76	20240109	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	4	2	0.60	37436098	56249	9.67	667	670	663	861	465	663	665.54	2.21	0	-20844	695	679	664	648	633	671	640	104	198	100	390	1	1	103575530	691	83.38	0.69	12	0.05	8.00	962.00	1990	20230418	-66.48	588	20230303	13.44	680	-1.91	20240108	615	8.46	20240102	1990	-66.48	20230418	588	13.44	20230303	0.39	N	227950	100	103 억		2284572	N	N	0	N	00	N
77	20240109	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	1	2	0.15	8171048	12258	2.11	667	669	663	861	465	663	666.59	2.21	0	-1530	695	679	664	648	633	671	640	104	198	100	390	1	1	103575530	688	83.00	0.69	12	0.01	8.00	962.00	1990	20230418	-66.63	588	20230303	12.93	680	-2.35	20240108	615	7.97	20240102	1990	-66.63	20230418	588	12.93	20230303	0.39	N	227950	100	103 억		2284572	N	N	0	N	00	N
78	20240108	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	2	2	0.30	389014064	580568	113.24	666	680	649	859	463	661	670.10	2.24	0	-40463	681	670	654	643	627	676	649	104	198	100	390	1	1	103575530	687	82.88	0.69	12	0.56	8.00	962.00	1990	20230418	-66.68	588	20230303	12.76	680	-2.50	20240108	615	7.80	20240102	1990	-66.68	20230418	588	12.76	20230303	0.39	N	227950	100	103 억		2324739	N	N	0	N	00	N
79	20240108	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	4	2	0.61	377004402	562402	109.69	666	680	649	859	463	661	670.35	2.24	0	-32107	681	670	654	643	627	676	649	104	198	100	390	1	1	103575530	689	83.12	0.69	12	0.54	8.00	962.00	1990	20230418	-66.58	588	20230303	13.10	680	-2.21	20240108	615	8.13	20240102	1990	-66.58	20230418	588	13.10	20230303	0.39	N	227950	100	103 억		2324739	N	N	0	N	00	N
80	20240108	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	11	2	1.66	341172967	508667	99.21	666	680	649	859	463	661	670.72	2.24	0	-9765	681	670	654	643	627	676	649	104	198	100	390	1	1	103575530	696	84.00	0.70	12	0.49	8.00	962.00	1990	20230418	-66.23	588	20230303	14.29	680	-1.18	20240108	615	9.27	20240102	1990	-66.23	20230418	588	14.29	20230303	0.39	N	227950	100	103 억		2324739	N	N	0	N	00	N
81	20240108	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	11	2	1.66	320656233	478125	93.26	666	680	649	859	463	661	670.65	2.24	0	-652	681	670	654	643	627	676	649	104	198	100	390	1	1	103575530	696	84.00	0.70	12	0.46	8.00	962.00	1990	20230418	-66.23	588	20230303	14.29	680	-1.18	20240108	615	9.27	20240102	1990	-66.23	20230418	588	14.29	20230303	0.39	N	227950	100	103 억		2324739	N	N	0	N	00	N
82	20240108	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	676	15	2	2.27	260466261	388983	75.87	666	680	649	859	463	661	669.61	2.24	0	4092	681	670	654	643	627	676	649	104	198	100	390	1	1	103575530	700	84.50	0.70	12	0.38	8.00	962.00	1990	20230418	-66.03	588	20230303	14.97	680	-0.59	20240108	615	9.92	20240102	1990	-66.03	20230418	588	14.97	20230303	0.39	N	227950	100	103 억		2324739	N	N	0	N	00	N
83	20240108	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	14	2	2.12	165336881	248285	48.43	666	680	649	859	463	661	665.92	2.24	0	-35534	681	670	654	643	627	676	649	104	198	100	390	1	1	103575530	699	84.38	0.70	12	0.24	8.00	962.00	1990	20230418	-66.08	588	20230303	14.80	680	-0.74	20240108	615	9.76	20240102	1990	-66.08	20230418	588	14.80	20230303	0.39	N	227950	100	103 억		2324739	N	N	0	N	00	N
84	20240108	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-1	5	-0.15	70811150	107712	21.01	666	680	649	859	463	661	657.41	2.24	0	-31337	681	670	654	643	627	676	649	104	198	100	390	1	1	103575530	684	82.50	0.69	12	0.10	8.00	962.00	1990	20230418	-66.83	588	20230303	12.24	680	-2.94	20240108	615	7.32	20240102	1990	-66.83	20230418	588	12.24	20230303	0.39	N	227950	100	103 억		2324739	N	N	0	N	00	N
85	20240108	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-1	5	-0.15	22550712	34116	6.65	666	680	650	859	463	661	661.00	2.24	0	-20337	681	670	654	643	627	676	649	104	198	100	390	1	1	103575530	684	82.50	0.69	12	0.03	8.00	962.00	1990	20230418	-66.83	588	20230303	12.24	680	-2.94	20240108	615	7.32	20240102	1990	-66.83	20230418	588	12.24	20230303	0.39	N	227950	100	103 억		2324739	N	N	0	N	00	N
86	20240105	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	20	2	3.12	335044163	511368	131.57	640	665	638	833	449	641	655.19	2.22	0	26086	661	650	635	624	609	656	630	104	192	100	380	1	1	103575530	685	82.62	0.69	12	0.49	8.00	962.00	1990	20230418	-66.78	588	20230303	12.41	665	-0.60	20240105	615	7.48	20240102	1990	-66.78	20230418	588	12.41	20230303	0.37	N	227950	100	103 억		2298949	N	N	0	N	00	N
87	20240105	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	20	2	3.12	321487706	490848	126.29	640	665	638	833	449	641	654.96	2.22	0	27093	661	650	635	624	609	656	630	104	192	100	380	1	1	103575530	685	82.62	0.69	12	0.47	8.00	962.00	1990	20230418	-66.78	588	20230303	12.41	665	-0.60	20240105	615	7.48	20240102	1990	-66.78	20230418	588	12.41	20230303	0.37	N	227950	100	103 억		2298949	N	N	0	N	00	N
88	20240105	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	14	2	2.18	302424853	461878	118.84	640	665	638	833	449	641	654.77	2.22	0	27867	661	650	635	624	609	656	630	104	192	100	380	1	1	103575530	678	81.88	0.68	12	0.45	8.00	962.00	1990	20230418	-67.09	588	20230303	11.39	665	-1.50	20240105	615	6.50	20240102	1990	-67.09	20230418	588	11.39	20230303	0.37	N	227950	100	103 억		2298949	N	N	0	N	00	N
89	20240105	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	14	2	2.18	214423214	328565	84.54	640	660	638	833	449	641	652.61	2.22	0	40432	661	650	635	624	609	656	630	104	192	100	380	1	1	103575530	678	81.88	0.68	12	0.32	8.00	962.00	1990	20230418	-67.09	588	20230303	11.39	660	-0.76	20240105	615	6.50	20240102	1990	-67.09	20230418	588	11.39	20230303	0.37	N	227950	100	103 억		2298949	N	N	0	N	00	N
90	20240105	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	13	2	2.03	110235343	169867	43.71	640	655	638	833	449	641	648.95	2.22	0	12280	661	650	635	624	609	656	630	104	192	100	380	1	1	103575530	677	81.75	0.68	12	0.16	8.00	962.00	1990	20230418	-67.14	588	20230303	11.22	655	-0.15	20240105	615	6.34	20240102	1990	-67.14	20230418	588	11.22	20230303	0.37	N	227950	100	103 억		2298949	N	N	0	N	00	N
91	20240105	110936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	10	2	1.56	82019076	126523	32.55	640	655	638	833	449	641	648.25	2.22	0	7232	661	650	635	624	609	656	630	104	192	100	380	1	1	103575530	674	81.38	0.68	12	0.12	8.00	962.00	1990	20230418	-67.29	588	20230303	10.71	655	-0.61	20240105	615	5.85	20240102	1990	-67.29	20230418	588	10.71	20230303	0.37	N	227950	100	103 억		2298949	N	N	0	N	00	N
92	20240105	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	8	2	1.25	37010250	57291	14.74	640	650	638	833	449	641	646.00	2.22	0	2229	661	650	635	624	609	656	630	104	192	100	380	1	1	103575530	672	81.12	0.67	12	0.06	8.00	962.00	1990	20230418	-67.39	588	20230303	10.37	650	-0.15	20240105	615	5.53	20240102	1990	-67.39	20230418	588	10.37	20230303	0.37	N	227950	100	103 억		2298949	N	N	0	N	00	N
93	20240105	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-2	5	-0.31	4273119	6671	1.72	640	646	638	833	449	641	640.55	2.22	0	-1903	661	650	635	624	609	656	630	104	192	100	380	1	1	103575530	662	79.88	0.66	12	0.01	8.00	962.00	1990	20230418	-67.89	588	20230303	8.67	646	0.00	20240104	615	3.90	20240102	1990	-67.89	20230418	588	8.67	20230303	0.37	N	227950	100	103 억		2298949	N	N	0	N	00	N
94	20240104	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	7	2	1.10	245915263	388113	110.91	637	646	620	824	444	634	633.58	2.28	0	-64139	652	642	631	621	610	648	627	104	190	100	380	1	1	103575530	664	80.12	0.67	12	0.37	8.00	962.00	1990	20230418	-67.79	588	20230303	9.01	646	-0.77	20240104	615	4.23	20240102	1990	-67.79	20230418	588	9.01	20230303	0.33	N	227950	100	103 억		2362570	N	N	0	N	00	N
95	20240104	150935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	11	2	1.74	237125741	374428	107.00	637	646	620	824	444	634	633.30	2.28	0	-61661	652	642	631	621	610	648	627	104	190	100	380	1	1	103575530	668	80.62	0.67	12	0.36	8.00	962.00	1990	20230418	-67.59	588	20230303	9.69	646	-0.15	20240104	615	4.88	20240102	1990	-67.59	20230418	588	9.69	20230303	0.33	N	227950	100	103 억		2362570	N	N	0	N	00	N
96	20240104	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	-2	5	-0.32	141840471	225296	64.38	637	637	620	824	444	634	629.57	2.28	0	-75009	652	642	631	621	610	648	627	104	190	100	380	1	1	103575530	655	79.00	0.66	12	0.22	8.00	962.00	1990	20230418	-68.24	588	20230303	7.48	641	-1.40	20240103	615	2.76	20240102	1990	-68.24	20230418	588	7.48	20230303	0.33	N	227950	100	103 억		2362570	N	N	0	N	00	N
97	20240104	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-6	5	-0.95	130343006	207051	59.17	637	637	620	824	444	634	629.52	2.28	0	-75828	652	642	631	621	610	648	627	104	190	100	380	1	1	103575530	650	78.50	0.65	12	0.20	8.00	962.00	1990	20230418	-68.44	588	20230303	6.80	641	-2.03	20240103	615	2.11	20240102	1990	-68.44	20230418	588	6.80	20230303	0.33	N	227950	100	103 억		2362570	N	N	0	N	00	N
98	20240104	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	-7	5	-1.10	106458139	169036	48.31	637	637	620	824	444	634	629.80	2.28	0	-56365	652	642	631	621	610	648	627	104	190	100	380	1	1	103575530	649	78.38	0.65	12	0.16	8.00	962.00	1990	20230418	-68.49	588	20230303	6.63	641	-2.18	20240103	615	1.95	20240102	1990	-68.49	20230418	588	6.63	20230303	0.33	N	227950	100	103 억		2362570	N	N	0	N	00	N
99	20240104	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-6	5	-0.95	90653252	143875	41.12	637	637	620	824	444	634	630.08	2.28	0	-47621	652	642	631	621	610	648	627	104	190	100	380	1	1	103575530	650	78.50	0.65	12	0.14	8.00	962.00	1990	20230418	-68.44	588	20230303	6.80	641	-2.03	20240103	615	2.11	20240102	1990	-68.44	20230418	588	6.80	20230303	0.33	N	227950	100	103 억		2362570	N	N	0	N	00	N
100	20240104	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	-3	5	-0.47	67172171	106549	30.45	637	637	620	824	444	634	630.43	2.28	0	-47546	652	642	631	621	610	648	627	104	190	100	380	1	1	103575530	654	78.88	0.66	12	0.10	8.00	962.00	1990	20230418	-68.29	588	20230303	7.31	641	-1.56	20240103	615	2.60	20240102	1990	-68.29	20230418	588	7.31	20230303	0.33	N	227950	100	103 억		2362570	N	N	0	N	00	N
101	20240104	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-6	5	-0.95	16160427	25672	7.34	637	637	620	824	444	634	629.50	2.28	0	-9247	652	642	631	621	610	648	627	104	190	100	380	1	1	103575530	650	78.50	0.65	12	0.02	8.00	962.00	1990	20230418	-68.44	588	20230303	6.80	641	-2.03	20240103	615	2.11	20240102	1990	-68.44	20230418	588	6.80	20230303	0.33	N	227950	100	103 억		2362570	N	N	0	N	00	N
102	20240103	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	6	2	0.96	220206862	349825	143.53	628	641	620	816	440	628	629.48	2.26	0	19689	650	639	627	616	604	644	621	104	188	100	370	1	1	103575530	657	79.25	0.66	12	0.34	8.00	962.00	1990	20230418	-68.14	588	20230303	7.82	641	-1.09	20240103	615	3.09	20240102	1990	-68.14	20230418	588	7.82	20230303	0.34	N	227950	100	103 억		2343194	N	N	0	N	00	N
103	20240103	150930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	2	2	0.32	210619982	334628	137.29	628	641	620	816	440	628	629.42	2.26	0	12508	650	639	627	616	604	644	621	104	188	100	370	1	1	103575530	653	78.75	0.65	12	0.32	8.00	962.00	1990	20230418	-68.34	588	20230303	7.14	641	-1.72	20240103	615	2.44	20240102	1990	-68.34	20230418	588	7.14	20230303	0.34	N	227950	100	103 억		2343194	N	N	0	N	00	N
104	20240103	140927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	3	2	0.48	195542550	310735	127.49	628	641	620	816	440	628	629.29	2.26	0	1110	650	639	627	616	604	644	621	104	188	100	370	1	1	103575530	654	78.88	0.66	12	0.30	8.00	962.00	1990	20230418	-68.29	588	20230303	7.31	641	-1.56	20240103	615	2.60	20240102	1990	-68.29	20230418	588	7.31	20230303	0.34	N	227950	100	103 억		2343194	N	N	0	N	00	N
105	20240103	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	635	7	2	1.11	140792887	223559	91.72	628	641	620	816	440	628	629.79	2.26	0	-28069	650	639	627	616	604	644	621	104	188	100	370	1	1	103575530	658	79.38	0.66	12	0.22	8.00	962.00	1990	20230418	-68.09	588	20230303	7.99	641	-0.94	20240103	615	3.25	20240102	1990	-68.09	20230418	588	7.99	20230303	0.34	N	227950	100	103 억		2343194	N	N	0	N	00	N
106	20240103	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	636	8	2	1.27	121684061	193470	79.38	628	641	620	816	440	628	628.96	2.26	0	-30412	650	639	627	616	604	644	621	104	188	100	370	1	1	103575530	659	79.50	0.66	12	0.19	8.00	962.00	1990	20230418	-68.04	588	20230303	8.16	641	-0.78	20240103	615	3.41	20240102	1990	-68.04	20230418	588	8.16	20230303	0.34	N	227950	100	103 억		2343194	N	N	0	N	00	N
107	20240103	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	636	8	2	1.27	102075679	162471	66.66	628	641	620	816	440	628	628.27	2.26	0	-31760	650	639	627	616	604	644	621	104	188	100	370	1	1	103575530	659	79.50	0.66	12	0.16	8.00	962.00	1990	20230418	-68.04	588	20230303	8.16	641	-0.78	20240103	615	3.41	20240102	1990	-68.04	20230418	588	8.16	20230303	0.34	N	227950	100	103 억		2343194	N	N	0	N	00	N
108	20240103	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-2	5	-0.32	63540668	101355	41.58	628	641	620	816	440	628	626.90	2.26	0	-38865	650	639	627	616	604	644	621	104	188	100	370	1	1	103575530	648	78.25	0.65	12	0.10	8.00	962.00	1990	20230418	-68.54	588	20230303	6.46	641	-2.34	20240103	615	1.79	20240102	1990	-68.54	20230418	588	6.46	20230303	0.34	N	227950	100	103 억		2343194	N	N	0	N	00	N
109	20240103	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	2	2	0.32	26627716	42548	17.46	628	641	620	816	440	628	625.78	2.26	0	-4544	650	639	627	616	604	644	621	104	188	100	370	1	1	103575530	653	78.75	0.65	12	0.04	8.00	962.00	1990	20230418	-68.34	588	20230303	7.14	641	-1.72	20240103	615	2.44	20240102	1990	-68.34	20230418	588	7.14	20230303	0.34	N	227950	100	103 억		2343194	N	N	0	N	00	N
110	20240102	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	7	2	1.13	152463455	243177	79.69	621	638	615	807	435	621	626.96	2.20	0	65329	634	627	614	607	594	631	611	104	186	100	370	1	1	103575530	650	78.50	0.65	12	0.23	8.00	962.00	1990	20230418	-68.44	588	20230303	6.80	638	-1.57	20240102	615	2.11	20240102	1990	-68.44	20230418	588	6.80	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
111	20240102	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	8	2	1.29	147606498	235460	77.16	621	638	615	807	435	621	626.89	2.20	0	65935	634	627	614	607	594	631	611	104	186	100	370	1	1	103575530	651	78.62	0.65	12	0.23	8.00	962.00	1990	20230418	-68.39	588	20230303	6.97	638	-1.41	20240102	615	2.28	20240102	1990	-68.39	20230418	588	6.97	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
112	20240102	140928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	13	2	2.09	119567870	190972	62.58	621	638	615	807	435	621	626.10	2.20	0	52702	634	627	614	607	594	631	611	104	186	100	370	1	1	103575530	657	79.25	0.66	12	0.18	8.00	962.00	1990	20230418	-68.14	588	20230303	7.82	638	-0.63	20240102	615	3.09	20240102	1990	-68.14	20230418	588	7.82	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
113	20240102	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	6	2	0.97	73085127	117422	38.48	621	628	615	807	435	621	622.41	2.20	0	53991	634	627	614	607	594	631	611	104	186	100	370	1	1	103575530	649	78.38	0.65	12	0.11	8.00	962.00	1990	20230418	-68.49	588	20230303	6.63	628	-0.16	20240102	615	1.95	20240102	1990	-68.49	20230418	588	6.63	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
114	20240102	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	3	2	0.48	59372376	95497	31.29	621	625	615	807	435	621	621.72	2.20	0	45519	634	627	614	607	594	631	611	104	186	100	370	1	1	103575530	646	78.00	0.65	12	0.09	8.00	962.00	1990	20230418	-68.64	588	20230303	6.12	625	-0.16	20240102	615	1.46	20240102	1990	-68.64	20230418	588	6.12	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
115	20240102	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	0	3	0.00	47007555	75636	24.79	621	625	615	807	435	621	621.50	2.20	0	32895	634	627	614	607	594	631	611	104	186	100	370	1	1	103575530	643	77.62	0.65	12	0.07	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	625	-0.64	20240102	615	0.98	20240102	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
116	20240102	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	4	2	0.64	20263107	32645	10.70	621	625	615	807	435	621	620.71	2.20	0	14718	634	627	614	607	594	631	611	104	186	100	370	1	1	103575530	647	78.12	0.65	12	0.03	8.00	962.00	1990	20230418	-68.59	588	20230303	6.29	625	0.00	20240102	615	1.63	20240102	1990	-68.59	20230418	588	6.29	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N
117	20240102	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	0	3	0.00	0	0	0.00	0	0	0	807	435	621	0.00	2.20	0	0	634	627	614	607	594	631	611	104	186	100	370	1	1	103575530	643	77.62	0.65	12	0.00	8.00	962.00	1990	20230418	-68.79	588	20230303	5.61	0	0.00	0	0	0.00	0	1990	-68.79	20230418	588	5.61	20230303	0.35	N	227950	100	103 억		2277864	N	N	0	N	00	N