KissMeData/010240/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,10,2,0.17,64123880,11138,117.96,5740,5780,5740,7500,4040,5770,5757.22,3.79,0,1463,5843,5806,5733,5696,5623,5825,5715,62,1730,500,4150,10,1,12322696,712,8.33,0.75,12,0.09,694.00,7711.00,7140,20230725,-19.05,5190,20240130,11.37,5950,-2.86,20240102,5190,11.37,20240130,7140,-19.05,20230725,5190,11.37,20240130,1.84,N,010240,500,61 억,,467635,N,N,0,N,00,N
20240229,150243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,10,2,0.17,57223000,9944,105.32,5740,5780,5740,7500,4040,5770,5754.53,3.79,0,1576,5843,5806,5733,5696,5623,5825,5715,62,1730,500,4150,10,1,12322696,712,8.33,0.75,12,0.08,694.00,7711.00,7140,20230725,-19.05,5190,20240130,11.37,5950,-2.86,20240102,5190,11.37,20240130,7140,-19.05,20230725,5190,11.37,20240130,1.84,N,010240,500,61 억,,467635,N,N,0,N,00,N
20240229,140243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,-20,5,-0.35,41668060,7245,76.73,5740,5770,5740,7500,4040,5770,5751.29,3.79,0,1430,5843,5806,5733,5696,5623,5825,5715,62,1730,500,4150,10,1,12322696,709,8.29,0.75,12,0.06,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.84,N,010240,500,61 억,,467635,N,N,0,N,00,N
20240229,130243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,-20,5,-0.35,36976170,6429,68.09,5740,5770,5740,7500,4040,5770,5751.47,3.79,0,953,5843,5806,5733,5696,5623,5825,5715,62,1730,500,4150,10,1,12322696,709,8.29,0.75,12,0.05,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.84,N,010240,500,61 억,,467635,N,N,0,N,00,N
20240229,120244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-30,5,-0.52,18312650,3187,33.75,5740,5770,5740,7500,4040,5770,5746.05,3.79,0,166,5843,5806,5733,5696,5623,5825,5715,62,1730,500,4150,10,1,12322696,707,8.27,0.74,12,0.03,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.84,N,010240,500,61 억,,467635,N,N,0,N,00,N
20240229,110244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-30,5,-0.52,13199920,2297,24.33,5740,5770,5740,7500,4040,5770,5746.59,3.79,0,-117,5843,5806,5733,5696,5623,5825,5715,62,1730,500,4150,10,1,12322696,707,8.27,0.74,12,0.02,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.84,N,010240,500,61 억,,467635,N,N,0,N,00,N
20240229,100244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5770,0,3,0.00,6110730,1063,11.26,5740,5770,5740,7500,4040,5770,5748.57,3.79,0,-238,5843,5806,5733,5696,5623,5825,5715,62,1730,500,4150,10,1,12322696,711,8.31,0.75,12,0.01,694.00,7711.00,7140,20230725,-19.19,5190,20240130,11.18,5950,-3.03,20240102,5190,11.18,20240130,7140,-19.19,20230725,5190,11.18,20240130,1.84,N,010240,500,61 억,,467635,N,N,0,N,00,N
20240229,090245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5770,0,3,0.00,620070,108,1.14,5740,5770,5740,7500,4040,5770,5741.39,3.79,0,-17,5843,5806,5733,5696,5623,5825,5715,62,1730,500,4150,10,1,12322696,711,8.31,0.75,12,0.00,694.00,7711.00,7140,20230725,-19.19,5190,20240130,11.18,5950,-3.03,20240102,5190,11.18,20240130,7140,-19.19,20230725,5190,11.18,20240130,1.84,N,010240,500,61 억,,467635,N,N,0,N,00,N
20240228,160229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5770,60,2,1.05,54242270,9441,61.33,5660,5770,5660,7420,4000,5710,5745.39,3.78,0,1898,5790,5750,5700,5660,5610,5770,5680,62,1710,500,4110,10,1,12322696,711,8.31,0.75,12,0.08,694.00,7711.00,7140,20230725,-19.19,5190,20240130,11.18,5950,-3.03,20240102,5190,11.18,20240130,7140,-19.19,20230725,5190,11.18,20240130,1.84,N,010240,500,61 억,,465737,N,N,0,N,00,N
20240228,150231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,40,2,0.70,39605670,6903,44.85,5660,5770,5660,7420,4000,5710,5737.46,3.78,0,1261,5790,5750,5700,5660,5610,5770,5680,62,1710,500,4110,10,1,12322696,709,8.29,0.75,12,0.06,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.84,N,010240,500,61 억,,465737,N,N,0,N,00,N
20240228,140244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,40,2,0.70,34677050,6046,39.28,5660,5770,5660,7420,4000,5710,5735.54,3.78,0,1068,5790,5750,5700,5660,5610,5770,5680,62,1710,500,4110,10,1,12322696,709,8.29,0.75,12,0.05,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.84,N,010240,500,61 억,,465737,N,N,0,N,00,N
20240228,130243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,20,2,0.35,25904930,4520,29.36,5660,5770,5660,7420,4000,5710,5731.18,3.78,0,819,5790,5750,5700,5660,5610,5770,5680,62,1710,500,4110,10,1,12322696,706,8.26,0.74,12,0.04,694.00,7711.00,7140,20230725,-19.75,5190,20240130,10.40,5950,-3.70,20240102,5190,10.40,20240130,7140,-19.75,20230725,5190,10.40,20240130,1.84,N,010240,500,61 억,,465737,N,N,0,N,00,N
20240228,120245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,0,3,0.00,23227750,4053,26.33,5660,5770,5660,7420,4000,5710,5731.00,3.78,0,727,5790,5750,5700,5660,5610,5770,5680,62,1710,500,4110,10,1,12322696,704,8.23,0.74,12,0.03,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.84,N,010240,500,61 억,,465737,N,N,0,N,00,N
20240228,110234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,30,2,0.53,18583070,3242,21.06,5660,5770,5660,7420,4000,5710,5731.98,3.78,0,396,5790,5750,5700,5660,5610,5770,5680,62,1710,500,4110,10,1,12322696,707,8.27,0.74,12,0.03,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.84,N,010240,500,61 억,,465737,N,N,0,N,00,N
20240228,100244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,40,2,0.70,10094840,1762,11.45,5660,5770,5660,7420,4000,5710,5729.19,3.78,0,-66,5790,5750,5700,5660,5610,5770,5680,62,1710,500,4110,10,1,12322696,709,8.29,0.75,12,0.01,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.84,N,010240,500,61 억,,465737,N,N,0,N,00,N
20240228,090243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5660,-50,5,-0.88,243380,43,0.28,5660,5660,5660,7420,4000,5710,5660.00,3.78,0,-5,5790,5750,5700,5660,5610,5770,5680,62,1710,500,4110,10,1,12322696,697,8.16,0.73,12,0.00,694.00,7711.00,7140,20230725,-20.73,5190,20240130,9.06,5950,-4.87,20240102,5190,9.06,20240130,7140,-20.73,20230725,5190,9.06,20240130,1.84,N,010240,500,61 억,,465737,N,N,0,N,00,N
20240227,160244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,10,2,0.18,87770640,15393,182.25,5700,5740,5650,7410,3990,5700,5701.98,3.80,0,-1842,5746,5722,5676,5652,5606,5735,5665,62,1710,500,4100,10,1,12322696,704,8.23,0.74,12,0.12,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.84,N,010240,500,61 억,,467992,N,N,0,N,00,N
20240227,150244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,10,2,0.18,85261480,14954,177.05,5700,5740,5650,7410,3990,5700,5701.58,3.80,0,-2084,5746,5722,5676,5652,5606,5735,5665,62,1710,500,4100,10,1,12322696,704,8.23,0.74,12,0.12,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.84,N,010240,500,61 억,,467992,N,N,0,N,00,N
20240227,140245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,10,2,0.18,72882980,12784,151.36,5700,5740,5650,7410,3990,5700,5701.11,3.80,0,-2428,5746,5722,5676,5652,5606,5735,5665,62,1710,500,4100,10,1,12322696,704,8.23,0.74,12,0.10,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.84,N,010240,500,61 억,,467992,N,N,0,N,00,N
20240227,130227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,10,2,0.18,64314570,11287,133.64,5700,5730,5650,7410,3990,5700,5698.11,3.80,0,-3377,5746,5722,5676,5652,5606,5735,5665,62,1710,500,4100,10,1,12322696,704,8.23,0.74,12,0.09,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.84,N,010240,500,61 억,,467992,N,N,0,N,00,N
20240227,120244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,0,3,0.00,42528940,7467,88.41,5700,5730,5650,7410,3990,5700,5695.59,3.80,0,-2969,5746,5722,5676,5652,5606,5735,5665,62,1710,500,4100,10,1,12322696,702,8.21,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.84,N,010240,500,61 억,,467992,N,N,0,N,00,N
20240227,110244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,10,2,0.18,34782070,6109,72.33,5700,5730,5650,7410,3990,5700,5693.58,3.80,0,-3036,5746,5722,5676,5652,5606,5735,5665,62,1710,500,4100,10,1,12322696,704,8.23,0.74,12,0.05,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.84,N,010240,500,61 억,,467992,N,N,0,N,00,N
20240227,100243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5680,-20,5,-0.35,3868900,682,8.07,5700,5730,5650,7410,3990,5700,5672.87,3.80,0,-491,5746,5722,5676,5652,5606,5735,5665,62,1710,500,4100,10,1,12322696,700,8.18,0.74,12,0.01,694.00,7711.00,7140,20230725,-20.45,5190,20240130,9.44,5950,-4.54,20240102,5190,9.44,20240130,7140,-20.45,20230725,5190,9.44,20240130,1.84,N,010240,500,61 억,,467992,N,N,0,N,00,N
20240227,090244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,0,3,0.00,336300,59,0.70,5700,5700,5700,7410,3990,5700,5700.00,3.80,0,-7,5746,5722,5676,5652,5606,5735,5665,62,1710,500,4100,10,1,12322696,702,8.21,0.74,12,0.00,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.84,N,010240,500,61 억,,467992,N,N,0,N,00,N
20240226,160242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,10,2,0.18,47838050,8445,68.85,5690,5700,5630,7390,3990,5690,5664.66,3.79,0,483,5783,5736,5663,5616,5543,5760,5640,62,1700,500,4090,10,1,12322696,702,8.21,0.74,12,0.07,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.90,N,010240,500,61 억,,467340,N,N,0,N,00,N
20240226,150243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5670,-20,5,-0.35,44874040,7924,64.61,5690,5690,5630,7390,3990,5690,5663.05,3.79,0,454,5783,5736,5663,5616,5543,5760,5640,62,1700,500,4090,10,1,12322696,699,8.17,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.59,5190,20240130,9.25,5950,-4.71,20240102,5190,9.25,20240130,7140,-20.59,20230725,5190,9.25,20240130,1.90,N,010240,500,61 억,,467340,N,N,0,N,00,N
20240226,140243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5680,-10,5,-0.18,40689350,7187,58.60,5690,5690,5630,7390,3990,5690,5661.52,3.79,0,324,5783,5736,5663,5616,5543,5760,5640,62,1700,500,4090,10,1,12322696,700,8.18,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.45,5190,20240130,9.44,5950,-4.54,20240102,5190,9.44,20240130,7140,-20.45,20230725,5190,9.44,20240130,1.90,N,010240,500,61 억,,467340,N,N,0,N,00,N
20240226,130242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5670,-20,5,-0.35,40138920,7090,57.81,5690,5690,5630,7390,3990,5690,5661.34,3.79,0,334,5783,5736,5663,5616,5543,5760,5640,62,1700,500,4090,10,1,12322696,699,8.17,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.59,5190,20240130,9.25,5950,-4.71,20240102,5190,9.25,20240130,7140,-20.59,20230725,5190,9.25,20240130,1.90,N,010240,500,61 억,,467340,N,N,0,N,00,N
20240226,120242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5670,-20,5,-0.35,30978230,5473,44.62,5690,5690,5630,7390,3990,5690,5660.19,3.79,0,229,5783,5736,5663,5616,5543,5760,5640,62,1700,500,4090,10,1,12322696,699,8.17,0.74,12,0.04,694.00,7711.00,7140,20230725,-20.59,5190,20240130,9.25,5950,-4.71,20240102,5190,9.25,20240130,7140,-20.59,20230725,5190,9.25,20240130,1.90,N,010240,500,61 억,,467340,N,N,0,N,00,N
20240226,110241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5680,-10,5,-0.18,13267890,2340,19.08,5690,5690,5650,7390,3990,5690,5670.04,3.79,0,-458,5783,5736,5663,5616,5543,5760,5640,62,1700,500,4090,10,1,12322696,700,8.18,0.74,12,0.02,694.00,7711.00,7140,20230725,-20.45,5190,20240130,9.44,5950,-4.54,20240102,5190,9.44,20240130,7140,-20.45,20230725,5190,9.44,20240130,1.90,N,010240,500,61 억,,467340,N,N,0,N,00,N
20240226,100239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5660,-30,5,-0.53,8797550,1550,12.64,5690,5690,5660,7390,3990,5690,5675.84,3.79,0,-692,5783,5736,5663,5616,5543,5760,5640,62,1700,500,4090,10,1,12322696,697,8.16,0.73,12,0.01,694.00,7711.00,7140,20230725,-20.73,5190,20240130,9.06,5950,-4.87,20240102,5190,9.06,20240130,7140,-20.73,20230725,5190,9.06,20240130,1.90,N,010240,500,61 억,,467340,N,N,0,N,00,N
20240226,090237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5670,-20,5,-0.35,2326800,409,3.33,5690,5690,5670,7390,3990,5690,5689.00,3.79,0,-7,5783,5736,5663,5616,5543,5760,5640,62,1700,500,4090,10,1,12322696,699,8.17,0.74,12,0.00,694.00,7711.00,7140,20230725,-20.59,5190,20240130,9.25,5950,-4.71,20240102,5190,9.25,20240130,7140,-20.59,20230725,5190,9.25,20240130,1.90,N,010240,500,61 억,,467340,N,N,0,N,00,N
20240223,160239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5690,40,2,0.71,69154930,12264,73.12,5650,5710,5590,7340,3960,5650,5638.79,3.78,0,937,5770,5710,5670,5610,5570,5690,5590,62,1690,500,4060,10,1,12322696,701,8.20,0.74,12,0.10,694.00,7711.00,7140,20230725,-20.31,5190,20240130,9.63,5950,-4.37,20240102,5190,9.63,20240130,7140,-20.31,20230725,5190,9.63,20240130,1.91,N,010240,500,61 억,,466403,N,N,0,N,00,N
20240223,150240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5650,0,3,0.00,65234880,11572,68.99,5650,5710,5590,7340,3960,5650,5637.30,3.78,0,666,5770,5710,5670,5610,5570,5690,5590,62,1690,500,4060,10,1,12322696,696,8.14,0.73,12,0.09,694.00,7711.00,7140,20230725,-20.87,5190,20240130,8.86,5950,-5.04,20240102,5190,8.86,20240130,7140,-20.87,20230725,5190,8.86,20240130,1.91,N,010240,500,61 억,,466403,N,N,0,N,00,N
20240223,140238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5680,30,2,0.53,61230440,10866,64.78,5650,5710,5590,7340,3960,5650,5635.05,3.78,0,105,5770,5710,5670,5610,5570,5690,5590,62,1690,500,4060,10,1,12322696,700,8.18,0.74,12,0.09,694.00,7711.00,7140,20230725,-20.45,5190,20240130,9.44,5950,-4.54,20240102,5190,9.44,20240130,7140,-20.45,20230725,5190,9.44,20240130,1.91,N,010240,500,61 억,,466403,N,N,0,N,00,N
20240223,130239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,50,2,0.88,53056590,9428,56.21,5650,5710,5590,7340,3960,5650,5627.56,3.78,0,-169,5770,5710,5670,5610,5570,5690,5590,62,1690,500,4060,10,1,12322696,702,8.21,0.74,12,0.08,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.91,N,010240,500,61 억,,466403,N,N,0,N,00,N
20240223,120239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5650,0,3,0.00,48851310,8686,51.79,5650,5660,5590,7340,3960,5650,5624.14,3.78,0,-259,5770,5710,5670,5610,5570,5690,5590,62,1690,500,4060,10,1,12322696,696,8.14,0.73,12,0.07,694.00,7711.00,7140,20230725,-20.87,5190,20240130,8.86,5950,-5.04,20240102,5190,8.86,20240130,7140,-20.87,20230725,5190,8.86,20240130,1.91,N,010240,500,61 억,,466403,N,N,0,N,00,N
20240223,110238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5610,-40,5,-0.71,26386830,4683,27.92,5650,5660,5610,7340,3960,5650,5634.60,3.78,0,-86,5770,5710,5670,5610,5570,5690,5590,62,1690,500,4060,10,1,12322696,691,8.08,0.73,12,0.04,694.00,7711.00,7140,20230725,-21.43,5190,20240130,8.09,5950,-5.71,20240102,5190,8.09,20240130,7140,-21.43,20230725,5190,8.09,20240130,1.91,N,010240,500,61 억,,466403,N,N,0,N,00,N
20240223,100237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5650,0,3,0.00,21572320,3826,22.81,5650,5660,5610,7340,3960,5650,5638.35,3.78,0,-86,5770,5710,5670,5610,5570,5690,5590,62,1690,500,4060,10,1,12322696,696,8.14,0.73,12,0.03,694.00,7711.00,7140,20230725,-20.87,5190,20240130,8.86,5950,-5.04,20240102,5190,8.86,20240130,7140,-20.87,20230725,5190,8.86,20240130,1.91,N,010240,500,61 억,,466403,N,N,0,N,00,N
20240223,090239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5650,0,3,0.00,2740250,485,2.89,5650,5650,5650,7340,3960,5650,5650.00,3.78,0,-76,5770,5710,5670,5610,5570,5690,5590,62,1690,500,4060,10,1,12322696,696,8.14,0.73,12,0.00,694.00,7711.00,7140,20230725,-20.87,5190,20240130,8.86,5950,-5.04,20240102,5190,8.86,20240130,7140,-20.87,20230725,5190,8.86,20240130,1.91,N,010240,500,61 억,,466403,N,N,0,N,00,N
20240222,160231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5650,-80,5,-1.40,93105270,16430,175.38,5730,5730,5630,7440,4020,5730,5666.70,3.80,0,-1461,5770,5750,5720,5700,5670,5735,5685,62,1710,500,4120,10,1,12322696,696,8.14,0.73,12,0.13,694.00,7711.00,7140,20230725,-20.87,5190,20240130,8.86,5950,-5.04,20240102,5190,8.86,20240130,7140,-20.87,20230725,5190,8.86,20240130,1.91,N,010240,500,61 억,,467864,N,N,0,N,00,N
20240222,150237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-20,5,-0.35,53440050,9419,100.54,5730,5730,5630,7440,4020,5730,5673.51,3.80,0,-1495,5770,5750,5720,5700,5670,5735,5685,62,1710,500,4120,10,1,12322696,704,8.23,0.74,12,0.08,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.91,N,010240,500,61 억,,467864,N,N,0,N,00,N
20240222,140238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-20,5,-0.35,47282020,8339,89.02,5730,5730,5630,7440,4020,5730,5669.82,3.80,0,-1666,5770,5750,5720,5700,5670,5735,5685,62,1710,500,4120,10,1,12322696,704,8.23,0.74,12,0.07,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.91,N,010240,500,61 억,,467864,N,N,0,N,00,N
20240222,130233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,-30,5,-0.52,41786780,7376,78.74,5730,5730,5630,7440,4020,5730,5665.03,3.80,0,-2139,5770,5750,5720,5700,5670,5735,5685,62,1710,500,4120,10,1,12322696,702,8.21,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.91,N,010240,500,61 억,,467864,N,N,0,N,00,N
20240222,120238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5680,-50,5,-0.87,32065290,5667,60.49,5730,5730,5630,7440,4020,5730,5657.96,3.80,0,-2155,5770,5750,5720,5700,5670,5735,5685,62,1710,500,4120,10,1,12322696,700,8.18,0.74,12,0.05,694.00,7711.00,7140,20230725,-20.45,5190,20240130,9.44,5950,-4.54,20240102,5190,9.44,20240130,7140,-20.45,20230725,5190,9.44,20240130,1.91,N,010240,500,61 억,,467864,N,N,0,N,00,N
20240222,110237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5660,-70,5,-1.22,28419390,5024,53.63,5730,5730,5630,7440,4020,5730,5656.39,3.80,0,-2054,5770,5750,5720,5700,5670,5735,5685,62,1710,500,4120,10,1,12322696,697,8.16,0.73,12,0.04,694.00,7711.00,7140,20230725,-20.73,5190,20240130,9.06,5950,-4.87,20240102,5190,9.06,20240130,7140,-20.73,20230725,5190,9.06,20240130,1.91,N,010240,500,61 억,,467864,N,N,0,N,00,N
20240222,100234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5640,-90,5,-1.57,12924990,2280,24.34,5730,5730,5640,7440,4020,5730,5668.23,3.80,0,-920,5770,5750,5720,5700,5670,5735,5685,62,1710,500,4120,10,1,12322696,695,8.13,0.73,12,0.02,694.00,7711.00,7140,20230725,-21.01,5190,20240130,8.67,5950,-5.21,20240102,5190,8.67,20240130,7140,-21.01,20230725,5190,8.67,20240130,1.91,N,010240,500,61 억,,467864,N,N,0,N,00,N
20240222,090237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5670,-60,5,-1.05,509370,89,0.95,5730,5730,5670,7440,4020,5730,5720.91,3.80,0,-18,5770,5750,5720,5700,5670,5735,5685,62,1710,500,4120,10,1,12322696,699,8.17,0.74,12,0.00,694.00,7711.00,7140,20230725,-20.59,5190,20240130,9.25,5950,-4.71,20240102,5190,9.25,20240130,7140,-20.59,20230725,5190,9.25,20240130,1.91,N,010240,500,61 억,,467864,N,N,0,N,00,N
20240221,160236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,-10,5,-0.17,53513060,9368,83.76,5740,5740,5690,7460,4020,5740,5712.32,3.78,0,1865,5826,5782,5736,5692,5646,5785,5695,62,1720,500,4130,10,1,12322696,706,8.26,0.74,12,0.08,694.00,7711.00,7140,20230725,-19.75,5190,20240130,10.40,5950,-3.70,20240102,5190,10.40,20240130,7140,-19.75,20230725,5190,10.40,20240130,1.90,N,010240,500,61 억,,465999,N,N,0,N,00,N
20240221,150233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-30,5,-0.52,49495000,8666,77.49,5740,5740,5690,7460,4020,5740,5711.40,3.78,0,1902,5826,5782,5736,5692,5646,5785,5695,62,1720,500,4130,10,1,12322696,704,8.23,0.74,12,0.07,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.90,N,010240,500,61 억,,465999,N,N,0,N,00,N
20240221,140235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5720,-20,5,-0.35,34192660,5982,53.49,5740,5740,5700,7460,4020,5740,5715.92,3.78,0,1883,5826,5782,5736,5692,5646,5785,5695,62,1720,500,4130,10,1,12322696,705,8.24,0.74,12,0.05,694.00,7711.00,7140,20230725,-19.89,5190,20240130,10.21,5950,-3.87,20240102,5190,10.21,20240130,7140,-19.89,20230725,5190,10.21,20240130,1.90,N,010240,500,61 억,,465999,N,N,0,N,00,N
20240221,130235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,-10,5,-0.17,26661020,4666,41.72,5740,5740,5700,7460,4020,5740,5713.89,3.78,0,1359,5826,5782,5736,5692,5646,5785,5695,62,1720,500,4130,10,1,12322696,706,8.26,0.74,12,0.04,694.00,7711.00,7140,20230725,-19.75,5190,20240130,10.40,5950,-3.70,20240102,5190,10.40,20240130,7140,-19.75,20230725,5190,10.40,20240130,1.90,N,010240,500,61 억,,465999,N,N,0,N,00,N
20240221,120235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-30,5,-0.52,23474040,4109,36.74,5740,5740,5700,7460,4020,5740,5712.84,3.78,0,1119,5826,5782,5736,5692,5646,5785,5695,62,1720,500,4130,10,1,12322696,704,8.23,0.74,12,0.03,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.90,N,010240,500,61 억,,465999,N,N,0,N,00,N
20240221,110237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-30,5,-0.52,13591380,2378,21.26,5740,5740,5700,7460,4020,5740,5715.47,3.78,0,659,5826,5782,5736,5692,5646,5785,5695,62,1720,500,4130,10,1,12322696,704,8.23,0.74,12,0.02,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.90,N,010240,500,61 억,,465999,N,N,0,N,00,N
20240221,100235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,-40,5,-0.70,8600940,1505,13.46,5740,5740,5700,7460,4020,5740,5714.91,3.78,0,350,5826,5782,5736,5692,5646,5785,5695,62,1720,500,4130,10,1,12322696,702,8.21,0.74,12,0.01,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.90,N,010240,500,61 억,,465999,N,N,0,N,00,N
20240221,090235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,0,3,0.00,757680,132,1.18,5740,5740,5740,7460,4020,5740,5740.00,3.78,0,-19,5826,5782,5736,5692,5646,5785,5695,62,1720,500,4130,10,1,12322696,707,8.27,0.74,12,0.00,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.90,N,010240,500,61 억,,465999,N,N,0,N,00,N
20240220,160231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,0,3,0.00,64001820,11184,92.69,5740,5780,5690,7460,4020,5740,5722.62,3.76,0,2096,5833,5786,5723,5676,5613,5755,5645,62,1720,500,4130,10,1,12322696,707,8.27,0.74,12,0.09,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.92,N,010240,500,61 억,,463903,N,N,0,N,00,N
20240220,150233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,0,3,0.00,62384340,10902,90.35,5740,5780,5690,7460,4020,5740,5722.28,3.76,0,1935,5833,5786,5723,5676,5613,5755,5645,62,1720,500,4130,10,1,12322696,707,8.27,0.74,12,0.09,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.92,N,010240,500,61 억,,463903,N,N,0,N,00,N
20240220,140234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-30,5,-0.52,45213250,7906,65.52,5740,5780,5690,7460,4020,5740,5718.85,3.76,0,1723,5833,5786,5723,5676,5613,5755,5645,62,1720,500,4130,10,1,12322696,704,8.23,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.92,N,010240,500,61 억,,463903,N,N,0,N,00,N
20240220,130234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,-10,5,-0.17,40104270,7013,58.12,5740,5780,5690,7460,4020,5740,5718.56,3.76,0,1587,5833,5786,5723,5676,5613,5755,5645,62,1720,500,4130,10,1,12322696,706,8.26,0.74,12,0.06,694.00,7711.00,7140,20230725,-19.75,5190,20240130,10.40,5950,-3.70,20240102,5190,10.40,20240130,7140,-19.75,20230725,5190,10.40,20240130,1.92,N,010240,500,61 억,,463903,N,N,0,N,00,N
20240220,120233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,-40,5,-0.70,38690860,6766,56.07,5740,5780,5690,7460,4020,5740,5718.42,3.76,0,1407,5833,5786,5723,5676,5613,5755,5645,62,1720,500,4130,10,1,12322696,702,8.21,0.74,12,0.05,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.92,N,010240,500,61 억,,463903,N,N,0,N,00,N
20240220,110232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-30,5,-0.52,36724610,6422,53.22,5740,5780,5690,7460,4020,5740,5718.56,3.76,0,1232,5833,5786,5723,5676,5613,5755,5645,62,1720,500,4130,10,1,12322696,704,8.23,0.74,12,0.05,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.92,N,010240,500,61 억,,463903,N,N,0,N,00,N
20240220,100226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5760,20,2,0.35,25702060,4503,37.32,5740,5760,5690,7460,4020,5740,5707.76,3.76,0,1290,5833,5786,5723,5676,5613,5755,5645,62,1720,500,4130,10,1,12322696,710,8.30,0.75,12,0.04,694.00,7711.00,7140,20230725,-19.33,5190,20240130,10.98,5950,-3.19,20240102,5190,10.98,20240130,7140,-19.33,20230725,5190,10.98,20240130,1.92,N,010240,500,61 억,,463903,N,N,0,N,00,N
20240220,090234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-30,5,-0.52,4292500,751,6.22,5740,5740,5710,7460,4020,5740,5715.71,3.76,0,308,5833,5786,5723,5676,5613,5755,5645,62,1720,500,4130,10,1,12322696,704,8.23,0.74,12,0.01,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.92,N,010240,500,61 억,,463903,N,N,0,N,00,N
20240219,160233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,20,2,0.35,68900330,12064,70.36,5750,5770,5660,7430,4010,5720,5711.23,3.75,0,2008,5813,5766,5723,5676,5633,5745,5655,62,1710,500,4110,10,1,12322696,707,8.27,0.74,12,0.10,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.91,N,010240,500,61 억,,461895,N,N,0,N,00,N
20240219,150234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,30,2,0.52,64529760,11303,65.92,5750,5770,5660,7430,4010,5720,5709.08,3.75,0,1784,5813,5766,5723,5676,5633,5745,5655,62,1710,500,4110,10,1,12322696,709,8.29,0.75,12,0.09,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.91,N,010240,500,61 억,,461895,N,N,0,N,00,N
20240219,140234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5760,40,2,0.70,58253320,10213,59.56,5750,5770,5660,7430,4010,5720,5703.84,3.75,0,1757,5813,5766,5723,5676,5633,5745,5655,62,1710,500,4110,10,1,12322696,710,8.30,0.75,12,0.08,694.00,7711.00,7140,20230725,-19.33,5190,20240130,10.98,5950,-3.19,20240102,5190,10.98,20240130,7140,-19.33,20230725,5190,10.98,20240130,1.91,N,010240,500,61 억,,461895,N,N,0,N,00,N
20240219,130235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,10,2,0.17,51696120,9070,52.90,5750,5770,5660,7430,4010,5720,5699.68,3.75,0,1529,5813,5766,5723,5676,5633,5745,5655,62,1710,500,4110,10,1,12322696,706,8.26,0.74,12,0.07,694.00,7711.00,7140,20230725,-19.75,5190,20240130,10.40,5950,-3.70,20240102,5190,10.40,20240130,7140,-19.75,20230725,5190,10.40,20240130,1.91,N,010240,500,61 억,,461895,N,N,0,N,00,N
20240219,120233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5720,0,3,0.00,49298800,8651,50.45,5750,5770,5660,7430,4010,5720,5698.62,3.75,0,1481,5813,5766,5723,5676,5633,5745,5655,62,1710,500,4110,10,1,12322696,705,8.24,0.74,12,0.07,694.00,7711.00,7140,20230725,-19.89,5190,20240130,10.21,5950,-3.87,20240102,5190,10.21,20240130,7140,-19.89,20230725,5190,10.21,20240130,1.91,N,010240,500,61 억,,461895,N,N,0,N,00,N
20240219,110233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,20,2,0.35,45194580,7936,46.28,5750,5770,5660,7430,4010,5720,5694.88,3.75,0,1564,5813,5766,5723,5676,5633,5745,5655,62,1710,500,4110,10,1,12322696,707,8.27,0.74,12,0.06,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.91,N,010240,500,61 억,,461895,N,N,0,N,00,N
20240219,100232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-10,5,-0.17,41941060,7368,42.97,5750,5770,5660,7430,4010,5720,5692.33,3.75,0,1398,5813,5766,5723,5676,5633,5745,5655,62,1710,500,4110,10,1,12322696,704,8.23,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.91,N,010240,500,61 억,,461895,N,N,0,N,00,N
20240219,090232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,30,2,0.52,454270,79,0.46,5750,5770,5750,7430,4010,5720,5750.25,3.75,0,29,5813,5766,5723,5676,5633,5745,5655,62,1710,500,4110,10,1,12322696,709,8.29,0.75,12,0.00,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.91,N,010240,500,61 억,,461895,N,N,0,N,00,N
20240216,160230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5720,-30,5,-0.52,97045230,16947,125.45,5750,5770,5680,7470,4030,5750,5726.40,3.71,0,4978,5883,5816,5753,5686,5623,5785,5655,62,1720,500,4140,10,1,12322696,705,8.24,0.74,12,0.14,694.00,7711.00,7140,20230725,-19.89,5190,20240130,10.21,5950,-3.87,20240102,5190,10.21,20240130,7140,-19.89,20230725,5190,10.21,20240130,1.90,N,010240,500,61 억,,456917,N,N,0,N,00,N
20240216,150232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-40,5,-0.70,83315260,14548,107.69,5750,5770,5680,7470,4030,5750,5726.92,3.71,0,4672,5883,5816,5753,5686,5623,5785,5655,62,1720,500,4140,10,1,12322696,704,8.23,0.74,12,0.12,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.90,N,010240,500,61 억,,456917,N,N,0,N,00,N
20240216,140234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5760,10,2,0.17,70457860,12313,91.15,5750,5770,5680,7470,4030,5750,5722.23,3.71,0,3966,5883,5816,5753,5686,5623,5785,5655,62,1720,500,4140,10,1,12322696,710,8.30,0.75,12,0.10,694.00,7711.00,7140,20230725,-19.33,5190,20240130,10.98,5950,-3.19,20240102,5190,10.98,20240130,7140,-19.33,20230725,5190,10.98,20240130,1.90,N,010240,500,61 억,,456917,N,N,0,N,00,N
20240216,130232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-10,5,-0.17,62855750,10990,81.35,5750,5750,5680,7470,4030,5750,5719.36,3.71,0,3382,5883,5816,5753,5686,5623,5785,5655,62,1720,500,4140,10,1,12322696,707,8.27,0.74,12,0.09,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.90,N,010240,500,61 억,,456917,N,N,0,N,00,N
20240216,120233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-40,5,-0.70,51330250,8982,66.49,5750,5750,5680,7470,4030,5750,5714.79,3.71,0,2877,5883,5816,5753,5686,5623,5785,5655,62,1720,500,4140,10,1,12322696,704,8.23,0.74,12,0.07,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.90,N,010240,500,61 억,,456917,N,N,0,N,00,N
20240216,110234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,-50,5,-0.87,24084010,4212,31.18,5750,5750,5680,7470,4030,5750,5717.95,3.71,0,103,5883,5816,5753,5686,5623,5785,5655,62,1720,500,4140,10,1,12322696,702,8.21,0.74,12,0.03,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.90,N,010240,500,61 억,,456917,N,N,0,N,00,N
20240216,100233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-10,5,-0.17,16288590,2849,21.09,5750,5750,5680,7470,4030,5750,5717.30,3.71,0,-189,5883,5816,5753,5686,5623,5785,5655,62,1720,500,4140,10,1,12322696,707,8.27,0.74,12,0.02,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.90,N,010240,500,61 억,,456917,N,N,0,N,00,N
20240216,090229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,0,3,0.00,763540,133,0.98,5750,5750,5690,7470,4030,5750,5740.90,3.71,0,-62,5883,5816,5753,5686,5623,5785,5655,62,1720,500,4140,10,1,12322696,709,8.29,0.75,12,0.00,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.90,N,010240,500,61 억,,456917,N,N,0,N,00,N
20240215,160231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,0,3,0.00,77166090,13485,147.09,5820,5820,5690,7470,4030,5750,5722.36,3.71,0,180,5810,5780,5720,5690,5630,5795,5705,62,1720,500,4140,10,1,12322696,709,8.29,0.75,12,0.11,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.91,N,010240,500,61 억,,456737,N,N,0,N,00,N
20240215,150232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,-50,5,-0.87,74372710,12998,141.78,5820,5820,5690,7470,4030,5750,5721.86,3.71,0,24,5810,5780,5720,5690,5630,5795,5705,62,1720,500,4140,10,1,12322696,702,8.21,0.74,12,0.11,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.91,N,010240,500,61 억,,456737,N,N,0,N,00,N
20240215,140231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,0,3,0.00,65630320,11472,125.13,5820,5820,5690,7470,4030,5750,5720.91,3.71,0,-163,5810,5780,5720,5690,5630,5795,5705,62,1720,500,4140,10,1,12322696,709,8.29,0.75,12,0.09,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.91,N,010240,500,61 억,,456737,N,N,0,N,00,N
20240215,130231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-40,5,-0.70,53575710,9370,102.20,5820,5820,5690,7470,4030,5750,5717.79,3.71,0,-246,5810,5780,5720,5690,5630,5795,5705,62,1720,500,4140,10,1,12322696,704,8.23,0.74,12,0.08,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.91,N,010240,500,61 억,,456737,N,N,0,N,00,N
20240215,120231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,-50,5,-0.87,46906930,8203,89.47,5820,5820,5690,7470,4030,5750,5718.27,3.71,0,-307,5810,5780,5720,5690,5630,5795,5705,62,1720,500,4140,10,1,12322696,702,8.21,0.74,12,0.07,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.91,N,010240,500,61 억,,456737,N,N,0,N,00,N
20240215,110229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,-40,5,-0.70,42837980,7491,81.71,5820,5820,5690,7470,4030,5750,5718.59,3.71,0,-303,5810,5780,5720,5690,5630,5795,5705,62,1720,500,4140,10,1,12322696,704,8.23,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.91,N,010240,500,61 억,,456737,N,N,0,N,00,N
20240215,100230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-10,5,-0.17,9713900,1688,18.41,5820,5820,5720,7470,4030,5750,5754.68,3.71,0,-228,5810,5780,5720,5690,5630,5795,5705,62,1720,500,4140,10,1,12322696,707,8.27,0.74,12,0.01,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.91,N,010240,500,61 억,,456737,N,N,0,N,00,N
20240215,090228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5820,70,2,1.22,2910000,500,5.45,5820,5820,5820,7470,4030,5750,5820.00,3.71,0,0,5810,5780,5720,5690,5630,5795,5705,62,1720,500,4140,10,1,12322696,717,8.39,0.75,12,0.00,694.00,7711.00,7140,20230725,-18.49,5190,20240130,12.14,5950,-2.18,20240102,5190,12.14,20240130,7140,-18.49,20230725,5190,12.14,20240130,1.91,N,010240,500,61 억,,456737,N,N,0,N,00,N
20240214,160229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,40,2,0.70,52228570,9168,31.08,5700,5750,5660,7420,4000,5710,5696.83,3.71,0,-786,5903,5806,5723,5626,5543,5855,5675,62,1710,500,4110,10,1,12322696,709,8.29,0.75,12,0.07,694.00,7711.00,7140,20230725,-19.47,5190,20240130,10.79,5950,-3.36,20240102,5190,10.79,20240130,7140,-19.47,20230725,5190,10.79,20240130,1.89,N,010240,500,61 억,,457682,N,N,0,N,00,N
20240214,150229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,-10,5,-0.18,43526480,7645,25.92,5700,5710,5660,7420,4000,5710,5693.46,3.71,0,-884,5903,5806,5723,5626,5543,5855,5675,62,1710,500,4110,10,1,12322696,702,8.21,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.89,N,010240,500,61 억,,457682,N,N,0,N,00,N
20240214,140229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,0,3,0.00,40623100,7136,24.19,5700,5710,5660,7420,4000,5710,5692.70,3.71,0,-1076,5903,5806,5723,5626,5543,5855,5675,62,1710,500,4110,10,1,12322696,704,8.23,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.89,N,010240,500,61 억,,457682,N,N,0,N,00,N
20240214,130232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,0,3,0.00,34273580,6024,20.42,5700,5710,5660,7420,4000,5710,5689.51,3.71,0,-1076,5903,5806,5723,5626,5543,5855,5675,62,1710,500,4110,10,1,12322696,704,8.23,0.74,12,0.05,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.89,N,010240,500,61 억,,457682,N,N,0,N,00,N
20240214,120228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,0,3,0.00,31310090,5505,18.66,5700,5710,5660,7420,4000,5710,5687.57,3.71,0,-1076,5903,5806,5723,5626,5543,5855,5675,62,1710,500,4110,10,1,12322696,704,8.23,0.74,12,0.04,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.89,N,010240,500,61 억,,457682,N,N,0,N,00,N
20240214,110230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,0,3,0.00,19549040,3441,11.66,5700,5710,5660,7420,4000,5710,5681.21,3.71,0,-619,5903,5806,5723,5626,5543,5855,5675,62,1710,500,4110,10,1,12322696,704,8.23,0.74,12,0.03,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.89,N,010240,500,61 억,,457682,N,N,0,N,00,N
20240214,090227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,-10,5,-0.18,1885820,331,1.12,5700,5700,5680,7420,4000,5710,5697.34,3.71,0,-114,5903,5806,5723,5626,5543,5855,5675,62,1710,500,4110,10,1,12322696,702,8.21,0.74,12,0.00,694.00,7711.00,7140,20230725,-20.17,5190,20240130,9.83,5950,-4.20,20240102,5190,9.83,20240130,7140,-20.17,20230725,5190,9.83,20240130,1.89,N,010240,500,61 억,,457682,N,N,0,N,00,N
20240213,160227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,80,2,1.42,163112770,28479,351.90,5640,5820,5640,7310,3950,5630,5727.48,3.69,0,3438,5876,5752,5666,5542,5456,5735,5525,62,1680,500,4050,10,1,12322696,704,8.23,0.74,12,0.23,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.91,N,010240,500,61 억,,454279,N,N,0,N,00,N
20240213,150223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,100,2,1.78,146385960,25553,315.74,5640,5820,5640,7310,3950,5630,5728.72,3.69,0,3444,5876,5752,5666,5542,5456,5735,5525,62,1680,500,4050,10,1,12322696,706,8.26,0.74,12,0.21,694.00,7711.00,7140,20230725,-19.75,5190,20240130,10.40,5950,-3.70,20240102,5190,10.40,20240130,7140,-19.75,20230725,5190,10.40,20240130,1.91,N,010240,500,61 억,,454279,N,N,0,N,00,N
20240213,140230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,110,2,1.95,128059620,22362,276.31,5640,5820,5640,7310,3950,5630,5726.66,3.69,0,3674,5876,5752,5666,5542,5456,5735,5525,62,1680,500,4050,10,1,12322696,707,8.27,0.74,12,0.18,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.91,N,010240,500,61 억,,454279,N,N,0,N,00,N
20240213,130227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,100,2,1.78,122366280,21370,264.06,5640,5820,5640,7310,3950,5630,5726.08,3.69,0,3673,5876,5752,5666,5542,5456,5735,5525,62,1680,500,4050,10,1,12322696,706,8.26,0.74,12,0.17,694.00,7711.00,7140,20230725,-19.75,5190,20240130,10.40,5950,-3.70,20240102,5190,10.40,20240130,7140,-19.75,20230725,5190,10.40,20240130,1.91,N,010240,500,61 억,,454279,N,N,0,N,00,N
20240213,120228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,110,2,1.95,119262250,20829,257.37,5640,5820,5640,7310,3950,5630,5725.78,3.69,0,3307,5876,5752,5666,5542,5456,5735,5525,62,1680,500,4050,10,1,12322696,707,8.27,0.74,12,0.17,694.00,7711.00,7140,20230725,-19.61,5190,20240130,10.60,5950,-3.53,20240102,5190,10.60,20240130,7140,-19.61,20230725,5190,10.60,20240130,1.91,N,010240,500,61 억,,454279,N,N,0,N,00,N
20240213,110228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5720,90,2,1.60,113941980,19902,245.92,5640,5820,5640,7310,3950,5630,5725.15,3.69,0,3136,5876,5752,5666,5542,5456,5735,5525,62,1680,500,4050,10,1,12322696,705,8.24,0.74,12,0.16,694.00,7711.00,7140,20230725,-19.89,5190,20240130,10.21,5950,-3.87,20240102,5190,10.21,20240130,7140,-19.89,20230725,5190,10.21,20240130,1.91,N,010240,500,61 억,,454279,N,N,0,N,00,N
20240213,100213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,80,2,1.42,41305170,7255,89.65,5640,5720,5640,7310,3950,5630,5693.34,3.69,0,-1246,5876,5752,5666,5542,5456,5735,5525,62,1680,500,4050,10,1,12322696,704,8.23,0.74,12,0.06,694.00,7711.00,7140,20230725,-20.03,5190,20240130,10.02,5950,-4.03,20240102,5190,10.02,20240130,7140,-20.03,20230725,5190,10.02,20240130,1.91,N,010240,500,61 억,,454279,N,N,0,N,00,N