KissMeData/014940/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
20240229,160309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,340,2,12.23,12809990845,4054732,5218.71,2790,3395,2790,3610,1950,2780,3159.40,0.48,0,83813,2866,2822,2791,2747,2716,2817,2742,228,830,500,2000,5,1,45573661,1422,16.96,1.65,12,8.90,184.00,1892.00,4400,20230705,-29.09,2400,20230316,30.00,3395,-8.10,20240229,2525,23.56,20240201,4400,-29.09,20230705,2400,30.00,20230316,1.37,N,014940,500,227 억,,220742,N,N,0,N,00,N
20240229,150308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3095,315,2,11.33,12246845805,3873687,4985.70,2790,3395,2790,3610,1950,2780,3161.55,0.48,0,75815,2866,2822,2791,2747,2716,2817,2742,228,830,500,2000,5,1,45573661,1411,16.82,1.64,12,8.50,184.00,1892.00,4400,20230705,-29.66,2400,20230316,28.96,3395,-8.84,20240229,2525,22.57,20240201,4400,-29.66,20230705,2400,28.96,20230316,1.37,N,014940,500,227 억,,220742,N,N,0,N,00,N
20240229,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3065,285,2,10.25,11795670685,3727696,4797.80,2790,3395,2790,3610,1950,2780,3164.33,0.48,0,46316,2866,2822,2791,2747,2716,2817,2742,228,830,500,2000,5,1,45573661,1397,16.66,1.62,12,8.18,184.00,1892.00,4400,20230705,-30.34,2400,20230316,27.71,3395,-9.72,20240229,2525,21.39,20240201,4400,-30.34,20230705,2400,27.71,20230316,1.37,N,014940,500,227 억,,220742,N,N,0,N,00,N
20240229,130309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3090,310,2,11.15,11031173960,3478486,4477.05,2790,3395,2790,3610,1950,2780,3171.26,0.48,0,-22878,2866,2822,2791,2747,2716,2817,2742,228,830,500,2000,5,1,45573661,1408,16.79,1.63,12,7.63,184.00,1892.00,4400,20230705,-29.77,2400,20230316,28.75,3395,-8.98,20240229,2525,22.38,20240201,4400,-29.77,20230705,2400,28.75,20230316,1.37,N,014940,500,227 억,,220742,N,N,0,N,00,N
20240229,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3140,360,2,12.95,10332282480,3254992,4189.39,2790,3395,2790,3610,1950,2780,3174.29,0.48,0,-53901,2866,2822,2791,2747,2716,2817,2742,228,830,500,2000,5,1,45573661,1431,17.07,1.66,12,7.14,184.00,1892.00,4400,20230705,-28.64,2400,20230316,30.83,3395,-7.51,20240229,2525,24.36,20240201,4400,-28.64,20230705,2400,30.83,20230316,1.37,N,014940,500,227 억,,220742,N,N,0,N,00,N
20240229,110310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3145,365,2,13.13,7026981600,2216692,2853.03,2790,3395,2790,3610,1950,2780,3170.03,0.48,0,-62901,2866,2822,2791,2747,2716,2817,2742,228,830,500,2000,5,1,45573661,1433,17.09,1.66,12,4.86,184.00,1892.00,4400,20230705,-28.52,2400,20230316,31.04,3395,-7.36,20240229,2525,24.55,20240201,4400,-28.52,20230705,2400,31.04,20230316,1.37,N,014940,500,227 억,,220742,N,N,0,N,00,N
20240229,100310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2835,55,2,1.98,113622550,40111,51.63,2790,2850,2790,3610,1950,2780,2832.70,0.48,0,9331,2866,2822,2791,2747,2716,2817,2742,228,830,500,2000,5,1,45573661,1292,15.41,1.50,12,0.09,184.00,1892.00,4400,20230705,-35.57,2400,20230316,18.12,2985,-5.03,20240102,2525,12.28,20240201,4400,-35.57,20230705,2400,18.12,20230316,1.37,N,014940,500,227 억,,220742,N,N,0,N,00,N
20240229,090309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2820,40,2,1.44,10639185,3795,4.88,2790,2820,2790,3610,1950,2780,2803.47,0.48,0,-385,2866,2822,2791,2747,2716,2817,2742,228,830,500,2000,5,1,45573661,1285,15.33,1.49,12,0.01,184.00,1892.00,4400,20230705,-35.91,2400,20230316,17.50,2985,-5.53,20240102,2525,11.68,20240201,4400,-35.91,20230705,2400,17.50,20230316,1.37,N,014940,500,227 억,,220742,N,N,0,N,00,N
20240228,160251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,0,3,0.00,216490965,77461,137.89,2780,2835,2760,3610,1950,2780,2794.84,0.43,0,24866,2870,2825,2770,2725,2670,2847,2747,228,830,500,2000,5,1,45573661,1267,15.11,1.47,12,0.17,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.37,N,014940,500,227 억,,196014,N,N,0,N,00,N
20240228,150255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2800,20,2,0.72,187801115,67168,119.57,2780,2835,2760,3610,1950,2780,2795.99,0.43,0,18827,2870,2825,2770,2725,2670,2847,2747,228,830,500,2000,5,1,45573661,1276,15.22,1.48,12,0.15,184.00,1892.00,4400,20230705,-36.36,2400,20230316,16.67,2985,-6.20,20240102,2525,10.89,20240201,4400,-36.36,20230705,2400,16.67,20230316,1.37,N,014940,500,227 억,,196014,N,N,0,N,00,N
20240228,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2820,40,2,1.44,163764450,58587,104.30,2780,2835,2760,3610,1950,2780,2795.24,0.43,0,15311,2870,2825,2770,2725,2670,2847,2747,228,830,500,2000,5,1,45573661,1285,15.33,1.49,12,0.13,184.00,1892.00,4400,20230705,-35.91,2400,20230316,17.50,2985,-5.53,20240102,2525,11.68,20240201,4400,-35.91,20230705,2400,17.50,20230316,1.37,N,014940,500,227 억,,196014,N,N,0,N,00,N
20240228,130309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2810,30,2,1.08,117654890,42229,75.18,2780,2815,2760,3610,1950,2780,2786.12,0.43,0,11186,2870,2825,2770,2725,2670,2847,2747,228,830,500,2000,5,1,45573661,1281,15.27,1.49,12,0.09,184.00,1892.00,4400,20230705,-36.14,2400,20230316,17.08,2985,-5.86,20240102,2525,11.29,20240201,4400,-36.14,20230705,2400,17.08,20230316,1.37,N,014940,500,227 억,,196014,N,N,0,N,00,N
20240228,120311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2800,20,2,0.72,76766335,27608,49.15,2780,2800,2760,3610,1950,2780,2780.58,0.43,0,6808,2870,2825,2770,2725,2670,2847,2747,228,830,500,2000,5,1,45573661,1276,15.22,1.48,12,0.06,184.00,1892.00,4400,20230705,-36.36,2400,20230316,16.67,2985,-6.20,20240102,2525,10.89,20240201,4400,-36.36,20230705,2400,16.67,20230316,1.37,N,014940,500,227 억,,196014,N,N,0,N,00,N
20240228,110257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2795,15,2,0.54,60802620,21901,38.99,2780,2795,2760,3610,1950,2780,2776.25,0.43,0,5877,2870,2825,2770,2725,2670,2847,2747,228,830,500,2000,5,1,45573661,1274,15.19,1.48,12,0.05,184.00,1892.00,4400,20230705,-36.48,2400,20230316,16.46,2985,-6.37,20240102,2525,10.69,20240201,4400,-36.48,20230705,2400,16.46,20230316,1.37,N,014940,500,227 억,,196014,N,N,0,N,00,N
20240228,100307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2785,5,2,0.18,24621250,8873,15.80,2780,2795,2765,3610,1950,2780,2774.85,0.43,0,2002,2870,2825,2770,2725,2670,2847,2747,228,830,500,2000,5,1,45573661,1269,15.14,1.47,12,0.02,184.00,1892.00,4400,20230705,-36.70,2400,20230316,16.04,2985,-6.70,20240102,2525,10.30,20240201,4400,-36.70,20230705,2400,16.04,20230316,1.37,N,014940,500,227 억,,196014,N,N,0,N,00,N
20240228,090309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,0,3,0.00,1181430,425,0.76,2780,2780,2775,3610,1950,2780,2779.84,0.43,0,-14,2870,2825,2770,2725,2670,2847,2747,228,830,500,2000,5,1,45573661,1267,15.11,1.47,12,0.00,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.37,N,014940,500,227 억,,196014,N,N,0,N,00,N
20240227,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,30,2,1.09,154767505,56159,139.56,2745,2815,2715,3575,1925,2750,2755.88,0.41,0,7527,2820,2785,2760,2725,2700,2772,2712,228,825,500,1980,5,1,45573661,1267,15.11,1.47,12,0.12,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.36,N,014940,500,227 억,,188488,N,N,0,N,00,N
20240227,150309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2750,0,3,0.00,137134940,49802,123.77,2745,2815,2715,3575,1925,2750,2753.60,0.41,0,7847,2820,2785,2760,2725,2700,2772,2712,228,825,500,1980,5,1,45573661,1253,14.95,1.45,12,0.11,184.00,1892.00,4400,20230705,-37.50,2400,20230316,14.58,2985,-7.87,20240102,2525,8.91,20240201,4400,-37.50,20230705,2400,14.58,20230316,1.36,N,014940,500,227 억,,188488,N,N,0,N,00,N
20240227,140310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,30,2,1.09,111770685,40572,100.83,2745,2815,2715,3575,1925,2750,2754.87,0.41,0,5129,2820,2785,2760,2725,2700,2772,2712,228,825,500,1980,5,1,45573661,1267,15.11,1.47,12,0.09,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.36,N,014940,500,227 억,,188488,N,N,0,N,00,N
20240227,130249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,30,2,1.09,99858525,36282,90.17,2745,2815,2715,3575,1925,2750,2752.29,0.41,0,5507,2820,2785,2760,2725,2700,2772,2712,228,825,500,1980,5,1,45573661,1267,15.11,1.47,12,0.08,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.36,N,014940,500,227 억,,188488,N,N,0,N,00,N
20240227,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,30,2,1.09,90820285,33016,82.05,2745,2815,2715,3575,1925,2750,2750.80,0.41,0,5038,2820,2785,2760,2725,2700,2772,2712,228,825,500,1980,5,1,45573661,1267,15.11,1.47,12,0.07,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.36,N,014940,500,227 억,,188488,N,N,0,N,00,N
20240227,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2770,20,2,0.73,57719900,21100,52.44,2745,2770,2715,3575,1925,2750,2735.54,0.41,0,2352,2820,2785,2760,2725,2700,2772,2712,228,825,500,1980,5,1,45573661,1262,15.05,1.46,12,0.05,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.36,N,014940,500,227 억,,188488,N,N,0,N,00,N
20240227,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2725,-25,5,-0.91,36139255,13262,32.96,2745,2755,2715,3575,1925,2750,2725.02,0.41,0,-618,2820,2785,2760,2725,2700,2772,2712,228,825,500,1980,5,1,45573661,1242,14.81,1.44,12,0.03,184.00,1892.00,4400,20230705,-38.07,2400,20230316,13.54,2985,-8.71,20240102,2525,7.92,20240201,4400,-38.07,20230705,2400,13.54,20230316,1.36,N,014940,500,227 억,,188488,N,N,0,N,00,N
20240227,090308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2755,5,2,0.18,551165,201,0.50,2745,2755,2740,3575,1925,2750,2742.11,0.41,0,-185,2820,2785,2760,2725,2700,2772,2712,228,825,500,1980,5,1,45573661,1256,14.97,1.46,12,0.00,184.00,1892.00,4400,20230705,-37.39,2400,20230316,14.79,2985,-7.71,20240102,2525,9.11,20240201,4400,-37.39,20230705,2400,14.79,20230316,1.36,N,014940,500,227 억,,188488,N,N,0,N,00,N
20240226,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2750,-30,5,-1.08,110524180,40114,85.78,2780,2795,2735,3610,1950,2780,2755.25,0.40,0,5535,2900,2840,2800,2740,2700,2820,2720,228,830,500,2000,5,1,45573661,1253,14.95,1.45,12,0.09,184.00,1892.00,4400,20230705,-37.50,2400,20230316,14.58,2985,-7.87,20240102,2525,8.91,20240201,4400,-37.50,20230705,2400,14.58,20230316,1.37,N,014940,500,227 억,,182952,N,N,0,N,00,N
20240226,150308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2740,-40,5,-1.44,105892685,38428,82.17,2780,2795,2735,3610,1950,2780,2755.61,0.40,0,5042,2900,2840,2800,2740,2700,2820,2720,228,830,500,2000,5,1,45573661,1249,14.89,1.45,12,0.08,184.00,1892.00,4400,20230705,-37.73,2400,20230316,14.17,2985,-8.21,20240102,2525,8.51,20240201,4400,-37.73,20230705,2400,14.17,20230316,1.37,N,014940,500,227 억,,182952,N,N,0,N,00,N
20240226,140308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2770,-10,5,-0.36,75093295,27215,58.19,2780,2795,2745,3610,1950,2780,2759.26,0.40,0,4404,2900,2840,2800,2740,2700,2820,2720,228,830,500,2000,5,1,45573661,1262,15.05,1.46,12,0.06,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.37,N,014940,500,227 억,,182952,N,N,0,N,00,N
20240226,130307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2760,-20,5,-0.72,63374580,22960,49.10,2780,2795,2745,3610,1950,2780,2760.22,0.40,0,4404,2900,2840,2800,2740,2700,2820,2720,228,830,500,2000,5,1,45573661,1258,15.00,1.46,12,0.05,184.00,1892.00,4400,20230705,-37.27,2400,20230316,15.00,2985,-7.54,20240102,2525,9.31,20240201,4400,-37.27,20230705,2400,15.00,20230316,1.37,N,014940,500,227 억,,182952,N,N,0,N,00,N
20240226,120306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2770,-10,5,-0.36,56032165,20298,43.40,2780,2795,2745,3610,1950,2780,2760.48,0.40,0,4036,2900,2840,2800,2740,2700,2820,2720,228,830,500,2000,5,1,45573661,1262,15.05,1.46,12,0.04,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.37,N,014940,500,227 억,,182952,N,N,0,N,00,N
20240226,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2765,-15,5,-0.54,53314925,19316,41.30,2780,2795,2745,3610,1950,2780,2760.14,0.40,0,4036,2900,2840,2800,2740,2700,2820,2720,228,830,500,2000,5,1,45573661,1260,15.03,1.46,12,0.04,184.00,1892.00,4400,20230705,-37.16,2400,20230316,15.21,2985,-7.37,20240102,2525,9.50,20240201,4400,-37.16,20230705,2400,15.21,20230316,1.37,N,014940,500,227 억,,182952,N,N,0,N,00,N
20240226,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2765,-15,5,-0.54,21772595,7869,16.83,2780,2795,2755,3610,1950,2780,2766.88,0.40,0,62,2900,2840,2800,2740,2700,2820,2720,228,830,500,2000,5,1,45573661,1260,15.03,1.46,12,0.02,184.00,1892.00,4400,20230705,-37.16,2400,20230316,15.21,2985,-7.37,20240102,2525,9.50,20240201,4400,-37.16,20230705,2400,15.21,20230316,1.37,N,014940,500,227 억,,182952,N,N,0,N,00,N
20240226,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2770,-10,5,-0.36,2899385,1050,2.25,2780,2780,2755,3610,1950,2780,2761.32,0.40,0,-36,2900,2840,2800,2740,2700,2820,2720,228,830,500,2000,5,1,45573661,1262,15.05,1.46,12,0.00,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.37,N,014940,500,227 억,,182952,N,N,0,N,00,N
20240223,160305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,-20,5,-0.71,129974485,46766,85.13,2860,2860,2760,3640,1960,2800,2779.25,0.44,0,-18615,2873,2836,2818,2781,2763,2827,2772,228,840,500,2010,5,1,45573661,1267,15.11,1.47,12,0.10,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.37,N,014940,500,227 억,,201567,N,N,0,N,00,N
20240223,150304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2765,-35,5,-1.25,119266525,42903,78.10,2860,2860,2760,3640,1960,2800,2779.91,0.44,0,-18585,2873,2836,2818,2781,2763,2827,2772,228,840,500,2010,5,1,45573661,1260,15.03,1.46,12,0.09,184.00,1892.00,4400,20230705,-37.16,2400,20230316,15.21,2985,-7.37,20240102,2525,9.50,20240201,4400,-37.16,20230705,2400,15.21,20230316,1.37,N,014940,500,227 억,,201567,N,N,0,N,00,N
20240223,140302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2770,-30,5,-1.07,104733915,37647,68.53,2860,2860,2765,3640,1960,2800,2782.00,0.44,0,-18585,2873,2836,2818,2781,2763,2827,2772,228,840,500,2010,5,1,45573661,1262,15.05,1.46,12,0.08,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.37,N,014940,500,227 억,,201567,N,N,0,N,00,N
20240223,130303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2775,-25,5,-0.89,100910490,36269,66.02,2860,2860,2765,3640,1960,2800,2782.28,0.44,0,-18585,2873,2836,2818,2781,2763,2827,2772,228,840,500,2010,5,1,45573661,1265,15.08,1.47,12,0.08,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.37,N,014940,500,227 억,,201567,N,N,0,N,00,N
20240223,120304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2775,-25,5,-0.89,77713340,27889,50.77,2860,2860,2770,3640,1960,2800,2786.52,0.44,0,-11972,2873,2836,2818,2781,2763,2827,2772,228,840,500,2010,5,1,45573661,1265,15.08,1.47,12,0.06,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.37,N,014940,500,227 억,,201567,N,N,0,N,00,N
20240223,110303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2785,-15,5,-0.54,63888285,22902,41.69,2860,2860,2770,3640,1960,2800,2789.64,0.44,0,-9139,2873,2836,2818,2781,2763,2827,2772,228,840,500,2010,5,1,45573661,1269,15.14,1.47,12,0.05,184.00,1892.00,4400,20230705,-36.70,2400,20230316,16.04,2985,-6.70,20240102,2525,10.30,20240201,4400,-36.70,20230705,2400,16.04,20230316,1.37,N,014940,500,227 억,,201567,N,N,0,N,00,N
20240223,100301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2790,-10,5,-0.36,53558355,19184,34.92,2860,2860,2770,3640,1960,2800,2791.82,0.44,0,-8886,2873,2836,2818,2781,2763,2827,2772,228,840,500,2010,5,1,45573661,1272,15.16,1.47,12,0.04,184.00,1892.00,4400,20230705,-36.59,2400,20230316,16.25,2985,-6.53,20240102,2525,10.50,20240201,4400,-36.59,20230705,2400,16.25,20230316,1.37,N,014940,500,227 억,,201567,N,N,0,N,00,N
20240223,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2805,5,2,0.18,4396890,1540,2.80,2860,2860,2800,3640,1960,2800,2855.12,0.44,0,-276,2873,2836,2818,2781,2763,2827,2772,228,840,500,2010,5,1,45573661,1278,15.24,1.48,12,0.00,184.00,1892.00,4400,20230705,-36.25,2400,20230316,16.88,2985,-6.03,20240102,2525,11.09,20240201,4400,-36.25,20230705,2400,16.88,20230316,1.37,N,014940,500,227 억,,201567,N,N,0,N,00,N
20240222,160256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2800,0,3,0.00,154678430,54913,77.68,2830,2855,2800,3640,1960,2800,2816.80,0.45,0,-2666,2863,2831,2788,2756,2713,2847,2772,228,840,500,2010,5,1,45573661,1276,15.22,1.48,12,0.12,184.00,1892.00,4400,20230705,-36.36,2400,20230316,16.67,2985,-6.20,20240102,2525,10.89,20240201,4400,-36.36,20230705,2400,16.67,20230316,1.38,N,014940,500,227 억,,204233,N,N,0,N,00,N
20240222,150302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2805,5,2,0.18,141279875,50128,70.92,2830,2855,2800,3640,1960,2800,2818.38,0.45,0,418,2863,2831,2788,2756,2713,2847,2772,228,840,500,2010,5,1,45573661,1278,15.24,1.48,12,0.11,184.00,1892.00,4400,20230705,-36.25,2400,20230316,16.88,2985,-6.03,20240102,2525,11.09,20240201,4400,-36.25,20230705,2400,16.88,20230316,1.38,N,014940,500,227 억,,204233,N,N,0,N,00,N
20240222,140303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2810,10,2,0.36,128124465,45431,64.27,2830,2855,2800,3640,1960,2800,2820.20,0.45,0,2505,2863,2831,2788,2756,2713,2847,2772,228,840,500,2010,5,1,45573661,1281,15.27,1.49,12,0.10,184.00,1892.00,4400,20230705,-36.14,2400,20230316,17.08,2985,-5.86,20240102,2525,11.29,20240201,4400,-36.14,20230705,2400,17.08,20230316,1.38,N,014940,500,227 억,,204233,N,N,0,N,00,N
20240222,130256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2810,10,2,0.36,126471325,44842,63.44,2830,2855,2800,3640,1960,2800,2820.38,0.45,0,2650,2863,2831,2788,2756,2713,2847,2772,228,840,500,2010,5,1,45573661,1281,15.27,1.49,12,0.10,184.00,1892.00,4400,20230705,-36.14,2400,20230316,17.08,2985,-5.86,20240102,2525,11.29,20240201,4400,-36.14,20230705,2400,17.08,20230316,1.38,N,014940,500,227 억,,204233,N,N,0,N,00,N
20240222,120301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2815,15,2,0.54,117113415,41508,58.72,2830,2855,2800,3640,1960,2800,2821.47,0.45,0,3901,2863,2831,2788,2756,2713,2847,2772,228,840,500,2010,5,1,45573661,1283,15.30,1.49,12,0.09,184.00,1892.00,4400,20230705,-36.02,2400,20230316,17.29,2985,-5.70,20240102,2525,11.49,20240201,4400,-36.02,20230705,2400,17.29,20230316,1.38,N,014940,500,227 억,,204233,N,N,0,N,00,N
20240222,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2815,15,2,0.54,111511735,39515,55.90,2830,2855,2800,3640,1960,2800,2822.01,0.45,0,3901,2863,2831,2788,2756,2713,2847,2772,228,840,500,2010,5,1,45573661,1283,15.30,1.49,12,0.09,184.00,1892.00,4400,20230705,-36.02,2400,20230316,17.29,2985,-5.70,20240102,2525,11.49,20240201,4400,-36.02,20230705,2400,17.29,20230316,1.38,N,014940,500,227 억,,204233,N,N,0,N,00,N
20240222,100259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2805,5,2,0.18,77336355,27339,38.68,2830,2855,2800,3640,1960,2800,2828.79,0.45,0,3277,2863,2831,2788,2756,2713,2847,2772,228,840,500,2010,5,1,45573661,1278,15.24,1.48,12,0.06,184.00,1892.00,4400,20230705,-36.25,2400,20230316,16.88,2985,-6.03,20240102,2525,11.09,20240201,4400,-36.25,20230705,2400,16.88,20230316,1.38,N,014940,500,227 억,,204233,N,N,0,N,00,N
20240222,090301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2815,15,2,0.54,15016715,5309,7.51,2830,2840,2805,3640,1960,2800,2828.54,0.45,0,-1764,2863,2831,2788,2756,2713,2847,2772,228,840,500,2010,5,1,45573661,1283,15.30,1.49,12,0.01,184.00,1892.00,4400,20230705,-36.02,2400,20230316,17.29,2985,-5.70,20240102,2525,11.49,20240201,4400,-36.02,20230705,2400,17.29,20230316,1.38,N,014940,500,227 억,,204233,N,N,0,N,00,N
20240221,160259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2800,25,2,0.90,196839220,70685,193.64,2785,2820,2745,3605,1945,2775,2784.74,0.43,0,7941,2815,2795,2780,2760,2745,2787,2752,228,830,500,1990,5,1,45573661,1276,15.22,1.48,12,0.16,184.00,1892.00,4400,20230705,-36.36,2400,20230316,16.67,2985,-6.20,20240102,2525,10.89,20240201,4400,-36.36,20230705,2400,16.67,20230316,1.37,N,014940,500,227 억,,196292,N,N,0,N,00,N
20240221,150256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2805,30,2,1.08,176241270,63336,173.51,2785,2820,2745,3605,1945,2775,2782.64,0.43,0,5862,2815,2795,2780,2760,2745,2787,2752,228,830,500,1990,5,1,45573661,1278,15.24,1.48,12,0.14,184.00,1892.00,4400,20230705,-36.25,2400,20230316,16.88,2985,-6.03,20240102,2525,11.09,20240201,4400,-36.25,20230705,2400,16.88,20230316,1.37,N,014940,500,227 억,,196292,N,N,0,N,00,N
20240221,140258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2820,45,2,1.62,146998525,52914,144.96,2785,2820,2745,3605,1945,2775,2778.06,0.43,0,7582,2815,2795,2780,2760,2745,2787,2752,228,830,500,1990,5,1,45573661,1285,15.33,1.49,12,0.12,184.00,1892.00,4400,20230705,-35.91,2400,20230316,17.50,2985,-5.53,20240102,2525,11.68,20240201,4400,-35.91,20230705,2400,17.50,20230316,1.37,N,014940,500,227 억,,196292,N,N,0,N,00,N
20240221,130258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2800,25,2,0.90,119938095,43267,118.53,2785,2800,2745,3605,1945,2775,2772.05,0.43,0,6831,2815,2795,2780,2760,2745,2787,2752,228,830,500,1990,5,1,45573661,1276,15.22,1.48,12,0.09,184.00,1892.00,4400,20230705,-36.36,2400,20230316,16.67,2985,-6.20,20240102,2525,10.89,20240201,4400,-36.36,20230705,2400,16.67,20230316,1.37,N,014940,500,227 억,,196292,N,N,0,N,00,N
20240221,120258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2795,20,2,0.72,96670830,34934,95.70,2785,2795,2745,3605,1945,2775,2767.24,0.43,0,4419,2815,2795,2780,2760,2745,2787,2752,228,830,500,1990,5,1,45573661,1274,15.19,1.48,12,0.08,184.00,1892.00,4400,20230705,-36.48,2400,20230316,16.46,2985,-6.37,20240102,2525,10.69,20240201,4400,-36.48,20230705,2400,16.46,20230316,1.37,N,014940,500,227 억,,196292,N,N,0,N,00,N
20240221,110300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2765,-10,5,-0.36,61954680,22412,61.40,2785,2790,2745,3605,1945,2775,2764.35,0.43,0,-559,2815,2795,2780,2760,2745,2787,2752,228,830,500,1990,5,1,45573661,1260,15.03,1.46,12,0.05,184.00,1892.00,4400,20230705,-37.16,2400,20230316,15.21,2985,-7.37,20240102,2525,9.50,20240201,4400,-37.16,20230705,2400,15.21,20230316,1.37,N,014940,500,227 억,,196292,N,N,0,N,00,N
20240221,100258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2765,-10,5,-0.36,26261195,9507,26.04,2785,2790,2745,3605,1945,2775,2762.30,0.43,0,390,2815,2795,2780,2760,2745,2787,2752,228,830,500,1990,5,1,45573661,1260,15.03,1.46,12,0.02,184.00,1892.00,4400,20230705,-37.16,2400,20230316,15.21,2985,-7.37,20240102,2525,9.50,20240201,4400,-37.16,20230705,2400,15.21,20230316,1.37,N,014940,500,227 억,,196292,N,N,0,N,00,N
20240221,090257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2745,-30,5,-1.08,943620,342,0.94,2785,2785,2745,3605,1945,2775,2759.12,0.43,0,-240,2815,2795,2780,2760,2745,2787,2752,228,830,500,1990,5,1,45573661,1251,14.92,1.45,12,0.00,184.00,1892.00,4400,20230705,-37.61,2400,20230316,14.38,2985,-8.04,20240102,2525,8.71,20240201,4400,-37.61,20230705,2400,14.38,20230316,1.37,N,014940,500,227 억,,196292,N,N,0,N,00,N
20240220,160255,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2775,-20,5,-0.72,99159910,35641,80.39,2795,2800,2765,3630,1960,2795,2782.19,0.43,0,350,2825,2810,2785,2770,2745,2817,2777,228,835,500,2010,5,1,45573661,1265,15.08,1.47,12,0.08,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.37,N,014940,500,227 억,,196645,N,N,0,N,00,N
20240220,150257,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2775,-20,5,-0.72,92535295,33251,75.00,2795,2800,2765,3630,1960,2795,2782.93,0.43,0,946,2825,2810,2785,2770,2745,2817,2777,228,835,500,2010,5,1,45573661,1265,15.08,1.47,12,0.07,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.37,N,014940,500,227 억,,196645,N,N,0,N,00,N
20240220,140257,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2780,-15,5,-0.54,82427235,29602,66.77,2795,2800,2770,3630,1960,2795,2784.52,0.43,0,1075,2825,2810,2785,2770,2745,2817,2777,228,835,500,2010,5,1,45573661,1267,15.11,1.47,12,0.06,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.37,N,014940,500,227 억,,196645,N,N,0,N,00,N
20240220,130257,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2790,-5,5,-0.18,69537805,24954,56.28,2795,2800,2770,3630,1960,2795,2786.64,0.43,0,1312,2825,2810,2785,2770,2745,2817,2777,228,835,500,2010,5,1,45573661,1272,15.16,1.47,12,0.05,184.00,1892.00,4400,20230705,-36.59,2400,20230316,16.25,2985,-6.53,20240102,2525,10.50,20240201,4400,-36.59,20230705,2400,16.25,20230316,1.37,N,014940,500,227 억,,196645,N,N,0,N,00,N
20240220,120256,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2800,5,2,0.18,52130805,18706,42.19,2795,2800,2770,3630,1960,2795,2786.85,0.43,0,-434,2825,2810,2785,2770,2745,2817,2777,228,835,500,2010,5,1,45573661,1276,15.22,1.48,12,0.04,184.00,1892.00,4400,20230705,-36.36,2400,20230316,16.67,2985,-6.20,20240102,2525,10.89,20240201,4400,-36.36,20230705,2400,16.67,20230316,1.37,N,014940,500,227 억,,196645,N,N,0,N,00,N
20240220,110255,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2795,0,3,0.00,38682645,13899,31.35,2795,2795,2770,3630,1960,2795,2783.12,0.43,0,426,2825,2810,2785,2770,2745,2817,2777,228,835,500,2010,5,1,45573661,1274,15.19,1.48,12,0.03,184.00,1892.00,4400,20230705,-36.48,2400,20230316,16.46,2985,-6.37,20240102,2525,10.69,20240201,4400,-36.48,20230705,2400,16.46,20230316,1.37,N,014940,500,227 억,,196645,N,N,0,N,00,N
20240220,100245,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2775,-20,5,-0.72,23653995,8506,19.18,2795,2795,2770,3630,1960,2795,2780.86,0.43,0,745,2825,2810,2785,2770,2745,2817,2777,228,835,500,2010,5,1,45573661,1265,15.08,1.47,12,0.02,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.37,N,014940,500,227 억,,196645,N,N,0,N,00,N
20240220,090257,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2795,0,3,0.00,6003660,2148,4.84,2795,2795,2795,3630,1960,2795,2795.00,0.43,0,0,2825,2810,2785,2770,2745,2817,2777,228,835,500,2010,5,1,45573661,1274,15.19,1.48,12,0.00,184.00,1892.00,4400,20230705,-36.48,2400,20230316,16.46,2985,-6.37,20240102,2525,10.69,20240201,4400,-36.48,20230705,2400,16.46,20230316,1.37,N,014940,500,227 억,,196645,N,N,0,N,00,N
20240219,160256,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2795,5,2,0.18,121784380,43866,72.56,2790,2800,2760,3625,1955,2790,2776.07,0.44,0,-2005,2846,2817,2786,2757,2726,2802,2742,228,835,500,2000,5,1,45573661,1274,15.19,1.48,12,0.10,184.00,1892.00,4400,20230705,-36.48,2400,20230316,16.46,2985,-6.37,20240102,2525,10.69,20240201,4400,-36.48,20230705,2400,16.46,20230316,1.36,N,014940,500,227 억,,198741,N,N,0,N,00,N
20240219,150258,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2785,-5,5,-0.18,105180990,37924,62.73,2790,2800,2760,3625,1955,2790,2773.47,0.44,0,-1207,2846,2817,2786,2757,2726,2802,2742,228,835,500,2000,5,1,45573661,1269,15.14,1.47,12,0.08,184.00,1892.00,4400,20230705,-36.70,2400,20230316,16.04,2985,-6.70,20240102,2525,10.30,20240201,4400,-36.70,20230705,2400,16.04,20230316,1.36,N,014940,500,227 억,,198741,N,N,0,N,00,N
20240219,140258,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2775,-15,5,-0.54,48615530,17503,28.95,2790,2800,2760,3625,1955,2790,2777.55,0.44,0,-2066,2846,2817,2786,2757,2726,2802,2742,228,835,500,2000,5,1,45573661,1265,15.08,1.47,12,0.04,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.36,N,014940,500,227 억,,198741,N,N,0,N,00,N
20240219,130258,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2770,-20,5,-0.72,45176850,16262,26.90,2790,2800,2760,3625,1955,2790,2778.06,0.44,0,-2066,2846,2817,2786,2757,2726,2802,2742,228,835,500,2000,5,1,45573661,1262,15.05,1.46,12,0.04,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.36,N,014940,500,227 억,,198741,N,N,0,N,00,N
20240219,120256,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2775,-15,5,-0.54,40109855,14432,23.87,2790,2800,2760,3625,1955,2790,2779.23,0.44,0,-1841,2846,2817,2786,2757,2726,2802,2742,228,835,500,2000,5,1,45573661,1265,15.08,1.47,12,0.03,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.36,N,014940,500,227 억,,198741,N,N,0,N,00,N
20240219,110256,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2780,-10,5,-0.36,20265895,7264,12.02,2790,2800,2775,3625,1955,2790,2789.91,0.44,0,-1012,2846,2817,2786,2757,2726,2802,2742,228,835,500,2000,5,1,45573661,1267,15.11,1.47,12,0.02,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.36,N,014940,500,227 억,,198741,N,N,0,N,00,N
20240219,100255,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2795,5,2,0.18,13198430,4728,7.82,2790,2795,2785,3625,1955,2790,2791.55,0.44,0,-505,2846,2817,2786,2757,2726,2802,2742,228,835,500,2000,5,1,45573661,1274,15.19,1.48,12,0.01,184.00,1892.00,4400,20230705,-36.48,2400,20230316,16.46,2985,-6.37,20240102,2525,10.69,20240201,4400,-36.48,20230705,2400,16.46,20230316,1.36,N,014940,500,227 억,,198741,N,N,0,N,00,N
20240219,090255,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2790,0,3,0.00,139500,50,0.08,2790,2790,2790,3625,1955,2790,2790.00,0.44,0,0,2846,2817,2786,2757,2726,2802,2742,228,835,500,2000,5,1,45573661,1272,15.16,1.47,12,0.00,184.00,1892.00,4400,20230705,-36.59,2400,20230316,16.25,2985,-6.53,20240102,2525,10.50,20240201,4400,-36.59,20230705,2400,16.25,20230316,1.36,N,014940,500,227 억,,198741,N,N,0,N,00,N
20240216,160254,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2790,5,2,0.18,167674790,60351,114.32,2800,2815,2755,3620,1950,2785,2778.32,0.44,0,-3677,2831,2807,2786,2762,2741,2797,2752,228,835,500,2000,5,1,45573661,1272,15.16,1.47,12,0.13,184.00,1892.00,4400,20230705,-36.59,2400,20230316,16.25,2985,-6.53,20240102,2525,10.50,20240201,4400,-36.59,20230705,2400,16.25,20230316,1.36,N,014940,500,227 억,,202418,N,N,0,N,00,N
20240216,150255,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2775,-10,5,-0.36,107307295,38759,73.42,2800,2800,2755,3620,1950,2785,2768.58,0.44,0,-3657,2831,2807,2786,2762,2741,2797,2752,228,835,500,2000,5,1,45573661,1265,15.08,1.47,12,0.09,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.36,N,014940,500,227 억,,202418,N,N,0,N,00,N
20240216,140257,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2770,-15,5,-0.54,97147320,35090,66.47,2800,2800,2755,3620,1950,2785,2768.52,0.44,0,-3639,2831,2807,2786,2762,2741,2797,2752,228,835,500,2000,5,1,45573661,1262,15.05,1.46,12,0.08,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.36,N,014940,500,227 억,,202418,N,N,0,N,00,N
20240216,130253,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2765,-20,5,-0.72,78593705,28397,53.79,2800,2800,2755,3620,1950,2785,2767.68,0.44,0,-7403,2831,2807,2786,2762,2741,2797,2752,228,835,500,2000,5,1,45573661,1260,15.03,1.46,12,0.06,184.00,1892.00,4400,20230705,-37.16,2400,20230316,15.21,2985,-7.37,20240102,2525,9.50,20240201,4400,-37.16,20230705,2400,15.21,20230316,1.36,N,014940,500,227 억,,202418,N,N,0,N,00,N
20240216,120256,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2770,-15,5,-0.54,69171715,24990,47.34,2800,2800,2755,3620,1950,2785,2767.98,0.44,0,-6779,2831,2807,2786,2762,2741,2797,2752,228,835,500,2000,5,1,45573661,1262,15.05,1.46,12,0.05,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.36,N,014940,500,227 억,,202418,N,N,0,N,00,N
20240216,110257,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2780,-5,5,-0.18,63841280,23065,43.69,2800,2800,2755,3620,1950,2785,2767.89,0.44,0,-6707,2831,2807,2786,2762,2741,2797,2752,228,835,500,2000,5,1,45573661,1267,15.11,1.47,12,0.05,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.36,N,014940,500,227 억,,202418,N,N,0,N,00,N
20240216,100255,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2770,-15,5,-0.54,46076990,16640,31.52,2800,2800,2755,3620,1950,2785,2769.05,0.44,0,-6810,2831,2807,2786,2762,2741,2797,2752,228,835,500,2000,5,1,45573661,1262,15.05,1.46,12,0.04,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.36,N,014940,500,227 억,,202418,N,N,0,N,00,N
20240216,090251,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2790,5,2,0.18,3920785,1410,2.67,2800,2800,2770,3620,1950,2785,2780.70,0.44,0,-1107,2831,2807,2786,2762,2741,2797,2752,228,835,500,2000,5,1,45573661,1272,15.16,1.47,12,0.00,184.00,1892.00,4400,20230705,-36.59,2400,20230316,16.25,2985,-6.53,20240102,2525,10.50,20240201,4400,-36.59,20230705,2400,16.25,20230316,1.36,N,014940,500,227 억,,202418,N,N,0,N,00,N
20240215,160254,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2785,-5,5,-0.18,147116710,52784,73.26,2790,2810,2765,3625,1955,2790,2787.15,0.45,0,-2638,2836,2812,2771,2747,2706,2825,2760,228,835,500,2000,5,1,45573661,1269,15.14,1.47,12,0.12,184.00,1892.00,4400,20230705,-36.70,2400,20230316,16.04,2985,-6.70,20240102,2525,10.30,20240201,4400,-36.70,20230705,2400,16.04,20230316,1.31,N,014940,500,227 억,,205056,N,N,0,N,00,N
20240215,150255,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2780,-10,5,-0.36,139126095,49905,69.26,2790,2810,2765,3625,1955,2790,2787.82,0.45,0,-1892,2836,2812,2771,2747,2706,2825,2760,228,835,500,2000,5,1,45573661,1267,15.11,1.47,12,0.11,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.31,N,014940,500,227 억,,205056,N,N,0,N,00,N
20240215,140253,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2775,-15,5,-0.54,126822335,45471,63.11,2790,2810,2770,3625,1955,2790,2789.08,0.45,0,571,2836,2812,2771,2747,2706,2825,2760,228,835,500,2000,5,1,45573661,1265,15.08,1.47,12,0.10,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.31,N,014940,500,227 억,,205056,N,N,0,N,00,N
20240215,130252,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2795,5,2,0.18,97615225,34954,48.51,2790,2810,2770,3625,1955,2790,2792.68,0.45,0,2323,2836,2812,2771,2747,2706,2825,2760,228,835,500,2000,5,1,45573661,1274,15.19,1.48,12,0.08,184.00,1892.00,4400,20230705,-36.48,2400,20230316,16.46,2985,-6.37,20240102,2525,10.69,20240201,4400,-36.48,20230705,2400,16.46,20230316,1.31,N,014940,500,227 억,,205056,N,N,0,N,00,N
20240215,120254,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2790,0,3,0.00,88122570,31550,43.79,2790,2810,2770,3625,1955,2790,2793.11,0.45,0,2249,2836,2812,2771,2747,2706,2825,2760,228,835,500,2000,5,1,45573661,1272,15.16,1.47,12,0.07,184.00,1892.00,4400,20230705,-36.59,2400,20230316,16.25,2985,-6.53,20240102,2525,10.50,20240201,4400,-36.59,20230705,2400,16.25,20230316,1.31,N,014940,500,227 억,,205056,N,N,0,N,00,N
20240215,110251,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2795,5,2,0.18,80379950,28776,39.94,2790,2810,2770,3625,1955,2790,2793.30,0.45,0,2249,2836,2812,2771,2747,2706,2825,2760,228,835,500,2000,5,1,45573661,1274,15.19,1.48,12,0.06,184.00,1892.00,4400,20230705,-36.48,2400,20230316,16.46,2985,-6.37,20240102,2525,10.69,20240201,4400,-36.48,20230705,2400,16.46,20230316,1.31,N,014940,500,227 억,,205056,N,N,0,N,00,N
20240215,100253,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2805,15,2,0.54,66630100,23850,33.10,2790,2810,2770,3625,1955,2790,2793.71,0.45,0,3957,2836,2812,2771,2747,2706,2825,2760,228,835,500,2000,5,1,45573661,1278,15.24,1.48,12,0.05,184.00,1892.00,4400,20230705,-36.25,2400,20230316,16.88,2985,-6.03,20240102,2525,11.09,20240201,4400,-36.25,20230705,2400,16.88,20230316,1.31,N,014940,500,227 억,,205056,N,N,0,N,00,N
20240215,090251,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2775,-15,5,-0.54,9631810,3462,4.80,2790,2790,2770,3625,1955,2790,2782.15,0.45,0,439,2836,2812,2771,2747,2706,2825,2760,228,835,500,2000,5,1,45573661,1265,15.08,1.47,12,0.01,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.31,N,014940,500,227 억,,205056,N,N,0,N,00,N
20240214,160250,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2790,10,2,0.36,199038770,71900,53.03,2730,2795,2730,3610,1950,2780,2768.27,0.44,0,6163,2833,2806,2763,2736,2693,2785,2715,228,830,500,2000,5,1,45573661,1272,15.16,1.47,12,0.16,184.00,1892.00,4400,20230705,-36.59,2400,20230316,16.25,2985,-6.53,20240102,2525,10.50,20240201,4400,-36.59,20230705,2400,16.25,20230316,1.28,N,014940,500,227 억,,198886,N,N,0,N,00,N
20240214,150251,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2790,10,2,0.36,184319665,66624,49.14,2730,2795,2730,3610,1950,2780,2766.57,0.44,0,5932,2833,2806,2763,2736,2693,2785,2715,228,830,500,2000,5,1,45573661,1272,15.16,1.47,12,0.15,184.00,1892.00,4400,20230705,-36.59,2400,20230316,16.25,2985,-6.53,20240102,2525,10.50,20240201,4400,-36.59,20230705,2400,16.25,20230316,1.28,N,014940,500,227 억,,198886,N,N,0,N,00,N
20240214,140250,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2780,0,3,0.00,142103565,51444,37.94,2730,2795,2730,3610,1950,2780,2762.30,0.44,0,3004,2833,2806,2763,2736,2693,2785,2715,228,830,500,2000,5,1,45573661,1267,15.11,1.47,12,0.11,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.28,N,014940,500,227 억,,198886,N,N,0,N,00,N
20240214,130253,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2780,0,3,0.00,87630350,31876,23.51,2730,2785,2730,3610,1950,2780,2749.10,0.44,0,1965,2833,2806,2763,2736,2693,2785,2715,228,830,500,2000,5,1,45573661,1267,15.11,1.47,12,0.07,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.28,N,014940,500,227 억,,198886,N,N,0,N,00,N
20240214,120249,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2750,-30,5,-1.08,70217240,25601,18.88,2730,2770,2730,3610,1950,2780,2742.75,0.44,0,2110,2833,2806,2763,2736,2693,2785,2715,228,830,500,2000,5,1,45573661,1253,14.95,1.45,12,0.06,184.00,1892.00,4400,20230705,-37.50,2400,20230316,14.58,2985,-7.87,20240102,2525,8.91,20240201,4400,-37.50,20230705,2400,14.58,20230316,1.28,N,014940,500,227 억,,198886,N,N,0,N,00,N
20240214,110252,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2745,-35,5,-1.26,41057455,14989,11.05,2730,2765,2730,3610,1950,2780,2739.17,0.44,0,2905,2833,2806,2763,2736,2693,2785,2715,228,830,500,2000,5,1,45573661,1251,14.92,1.45,12,0.03,184.00,1892.00,4400,20230705,-37.61,2400,20230316,14.38,2985,-8.04,20240102,2525,8.71,20240201,4400,-37.61,20230705,2400,14.38,20230316,1.28,N,014940,500,227 억,,198886,N,N,0,N,00,N
20240214,090247,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2745,-35,5,-1.26,565140,207,0.15,2730,2745,2730,3610,1950,2780,2730.14,0.44,0,-23,2833,2806,2763,2736,2693,2785,2715,228,830,500,2000,5,1,45573661,1251,14.92,1.45,12,0.00,184.00,1892.00,4400,20230705,-37.61,2400,20230316,14.38,2985,-8.04,20240102,2525,8.71,20240201,4400,-37.61,20230705,2400,14.38,20230316,1.28,N,014940,500,227 억,,198886,N,N,0,N,00,N
20240213,160247,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2780,10,2,0.36,373188020,135588,176.01,2790,2790,2720,3600,1940,2770,2752.23,0.43,0,2006,2833,2801,2763,2731,2693,2817,2747,228,830,500,1990,5,1,45573661,1267,15.11,1.47,12,0.30,184.00,1892.00,4400,20230705,-36.82,2400,20230316,15.83,2985,-6.87,20240102,2525,10.10,20240201,4400,-36.82,20230705,2400,15.83,20230316,1.29,N,014940,500,227 억,,196881,N,N,0,N,00,N
20240213,150244,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2770,0,3,0.00,362791875,131836,171.14,2790,2790,2720,3600,1940,2770,2751.70,0.43,0,2944,2833,2801,2763,2731,2693,2817,2747,228,830,500,1990,5,1,45573661,1262,15.05,1.46,12,0.29,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.29,N,014940,500,227 억,,196881,N,N,0,N,00,N
20240213,140252,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2770,0,3,0.00,325667350,118448,153.76,2790,2790,2720,3600,1940,2770,2749.28,0.43,0,1489,2833,2801,2763,2731,2693,2817,2747,228,830,500,1990,5,1,45573661,1262,15.05,1.46,12,0.26,184.00,1892.00,4400,20230705,-37.05,2400,20230316,15.42,2985,-7.20,20240102,2525,9.70,20240201,4400,-37.05,20230705,2400,15.42,20230316,1.29,N,014940,500,227 억,,196881,N,N,0,N,00,N
20240213,130249,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2765,-5,5,-0.18,309217880,112500,146.04,2790,2790,2720,3600,1940,2770,2748.41,0.43,0,1611,2833,2801,2763,2731,2693,2817,2747,228,830,500,1990,5,1,45573661,1260,15.03,1.46,12,0.25,184.00,1892.00,4400,20230705,-37.16,2400,20230316,15.21,2985,-7.37,20240102,2525,9.50,20240201,4400,-37.16,20230705,2400,15.21,20230316,1.29,N,014940,500,227 억,,196881,N,N,0,N,00,N
20240213,120250,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2735,-35,5,-1.26,185949550,67684,87.86,2790,2790,2725,3600,1940,2770,2746.98,0.43,0,2416,2833,2801,2763,2731,2693,2817,2747,228,830,500,1990,5,1,45573661,1246,14.86,1.45,12,0.15,184.00,1892.00,4400,20230705,-37.84,2400,20230316,13.96,2985,-8.38,20240102,2525,8.32,20240201,4400,-37.84,20230705,2400,13.96,20230316,1.29,N,014940,500,227 억,,196881,N,N,0,N,00,N
20240213,110251,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2755,-15,5,-0.54,90381475,32729,42.49,2790,2790,2745,3600,1940,2770,2761.24,0.43,0,1011,2833,2801,2763,2731,2693,2817,2747,228,830,500,1990,5,1,45573661,1256,14.97,1.46,12,0.07,184.00,1892.00,4400,20230705,-37.39,2400,20230316,14.79,2985,-7.71,20240102,2525,9.11,20240201,4400,-37.39,20230705,2400,14.79,20230316,1.29,N,014940,500,227 억,,196881,N,N,0,N,00,N
20240213,100231,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,2775,5,2,0.18,45608205,16477,21.39,2790,2790,2745,3600,1940,2770,2767.86,0.43,0,1425,2833,2801,2763,2731,2693,2817,2747,228,830,500,1990,5,1,45573661,1265,15.08,1.47,12,0.04,184.00,1892.00,4400,20230705,-36.93,2400,20230316,15.62,2985,-7.04,20240102,2525,9.90,20240201,4400,-36.93,20230705,2400,15.62,20230316,1.29,N,014940,500,227 억,,196881,N,N,0,N,00,N