KissMeData/065130/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
20240229,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-210,5,-3.30,629841130,101164,56.91,6330,6390,6120,8260,4460,6360,6226.61,5.58,0,-4992,6886,6622,6436,6172,5986,6755,6305,89,1900,500,3940,10,1,17068298,1050,-7.24,0.51,12,0.59,-850.00,12140.00,11580,20230816,-46.89,4905,20230316,25.38,8370,-26.52,20240215,5250,17.14,20240118,11580,-46.89,20230816,4905,25.38,20230316,1.04,N,065130,500,88 억,,951931,N,N,0,N,00,N
20240229,150554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-210,5,-3.30,569249820,91335,51.38,6330,6390,6120,8260,4460,6360,6232.41,5.58,0,-5852,6886,6622,6436,6172,5986,6755,6305,89,1900,500,3940,10,1,17068298,1050,-7.24,0.51,12,0.54,-850.00,12140.00,11580,20230816,-46.89,4905,20230316,25.38,8370,-26.52,20240215,5250,17.14,20240118,11580,-46.89,20230816,4905,25.38,20230316,1.04,N,065130,500,88 억,,951931,N,N,0,N,00,N
20240229,140554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,-170,5,-2.67,442216530,70688,39.76,6330,6390,6160,8260,4460,6360,6255.74,5.58,0,-14171,6886,6622,6436,6172,5986,6755,6305,89,1900,500,3940,10,1,17068298,1057,-7.28,0.51,12,0.41,-850.00,12140.00,11580,20230816,-46.55,4905,20230316,26.20,8370,-26.05,20240215,5250,17.90,20240118,11580,-46.55,20230816,4905,26.20,20230316,1.04,N,065130,500,88 억,,951931,N,N,0,N,00,N
20240229,130554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,-90,5,-1.42,327643470,52220,29.37,6330,6390,6220,8260,4460,6360,6274.12,5.58,0,-12959,6886,6622,6436,6172,5986,6755,6305,89,1900,500,3940,10,1,17068298,1070,-7.38,0.52,12,0.31,-850.00,12140.00,11580,20230816,-45.85,4905,20230316,27.83,8370,-25.09,20240215,5250,19.43,20240118,11580,-45.85,20230816,4905,27.83,20230316,1.04,N,065130,500,88 억,,951931,N,N,0,N,00,N
20240229,120553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,-110,5,-1.73,305267950,48647,27.36,6330,6390,6220,8260,4460,6360,6274.99,5.58,0,-10284,6886,6622,6436,6172,5986,6755,6305,89,1900,500,3940,10,1,17068298,1067,-7.35,0.51,12,0.29,-850.00,12140.00,11580,20230816,-46.03,4905,20230316,27.42,8370,-25.33,20240215,5250,19.05,20240118,11580,-46.03,20230816,4905,27.42,20230316,1.04,N,065130,500,88 억,,951931,N,N,0,N,00,N
20240229,110555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,-80,5,-1.26,275798940,43941,24.72,6330,6390,6220,8260,4460,6360,6276.38,5.58,0,-8498,6886,6622,6436,6172,5986,6755,6305,89,1900,500,3940,10,1,17068298,1072,-7.39,0.52,12,0.26,-850.00,12140.00,11580,20230816,-45.77,4905,20230316,28.03,8370,-24.97,20240215,5250,19.62,20240118,11580,-45.77,20230816,4905,28.03,20230316,1.04,N,065130,500,88 억,,951931,N,N,0,N,00,N
20240229,100554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,-110,5,-1.73,203761610,32405,18.23,6330,6390,6250,8260,4460,6360,6287.74,5.58,0,-5195,6886,6622,6436,6172,5986,6755,6305,89,1900,500,3940,10,1,17068298,1067,-7.35,0.51,12,0.19,-850.00,12140.00,11580,20230816,-46.03,4905,20230316,27.42,8370,-25.33,20240215,5250,19.05,20240118,11580,-46.03,20230816,4905,27.42,20230316,1.04,N,065130,500,88 억,,951931,N,N,0,N,00,N
20240229,090553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,-30,5,-0.47,30617560,4835,2.72,6330,6390,6300,8260,4460,6360,6331.89,5.58,0,-1768,6886,6622,6436,6172,5986,6755,6305,89,1900,500,3940,10,1,17068298,1080,-7.45,0.52,12,0.03,-850.00,12140.00,11580,20230816,-45.34,4905,20230316,29.05,8370,-24.37,20240215,5250,20.57,20240118,11580,-45.34,20230816,4905,29.05,20230316,1.04,N,065130,500,88 억,,951931,N,N,0,N,00,N
20240228,160520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,60,2,0.95,1141623500,175635,213.95,6350,6700,6250,8190,4410,6300,6500.63,5.72,0,-22533,6580,6440,6360,6220,6140,6400,6180,89,1890,500,3900,10,1,17068298,1086,-7.48,0.52,12,1.03,-850.00,12140.00,11580,20230816,-45.08,4905,20230316,29.66,8370,-24.01,20240215,5250,21.14,20240118,11580,-45.08,20230816,4905,29.66,20230316,1.06,N,065130,500,88 억,,975608,N,N,0,N,00,N
20240228,150521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,80,2,1.27,1107942640,170338,207.50,6350,6700,6250,8190,4410,6300,6504.38,5.72,0,-20004,6580,6440,6360,6220,6140,6400,6180,89,1890,500,3900,10,1,17068298,1089,-7.51,0.53,12,1.00,-850.00,12140.00,11580,20230816,-44.91,4905,20230316,30.07,8370,-23.78,20240215,5250,21.52,20240118,11580,-44.91,20230816,4905,30.07,20230316,1.06,N,065130,500,88 억,,975608,N,N,0,N,00,N
20240228,140554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,-20,5,-0.32,1038335420,159308,194.06,6350,6700,6250,8190,4410,6300,6517.79,5.72,0,-18643,6580,6440,6360,6220,6140,6400,6180,89,1890,500,3900,10,1,17068298,1072,-7.39,0.52,12,0.93,-850.00,12140.00,11580,20230816,-45.77,4905,20230316,28.03,8370,-24.97,20240215,5250,19.62,20240118,11580,-45.77,20230816,4905,28.03,20230316,1.06,N,065130,500,88 억,,975608,N,N,0,N,00,N
20240228,130555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6350,50,2,0.79,965683950,147783,180.02,6350,6700,6250,8190,4410,6300,6534.47,5.72,0,-14344,6580,6440,6360,6220,6140,6400,6180,89,1890,500,3900,10,1,17068298,1084,-7.47,0.52,12,0.87,-850.00,12140.00,11580,20230816,-45.16,4905,20230316,29.46,8370,-24.13,20240215,5250,20.95,20240118,11580,-45.16,20230816,4905,29.46,20230316,1.06,N,065130,500,88 억,,975608,N,N,0,N,00,N
20240228,120555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,110,2,1.75,826272890,125793,153.23,6350,6700,6310,8190,4410,6300,6568.51,5.72,0,-17107,6580,6440,6360,6220,6140,6400,6180,89,1890,500,3900,10,1,17068298,1094,-7.54,0.53,12,0.74,-850.00,12140.00,11580,20230816,-44.65,4905,20230316,30.68,8370,-23.42,20240215,5250,22.10,20240118,11580,-44.65,20230816,4905,30.68,20230316,1.06,N,065130,500,88 억,,975608,N,N,0,N,00,N
20240228,110530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6480,180,2,2.86,685030210,103908,126.58,6350,6700,6310,8190,4410,6300,6592.66,5.72,0,-17670,6580,6440,6360,6220,6140,6400,6180,89,1890,500,3900,10,1,17068298,1106,-7.62,0.53,12,0.61,-850.00,12140.00,11580,20230816,-44.04,4905,20230316,32.11,8370,-22.58,20240215,5250,23.43,20240118,11580,-44.04,20230816,4905,32.11,20230316,1.06,N,065130,500,88 억,,975608,N,N,0,N,00,N
20240228,100552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,340,2,5.40,372506740,56644,69.00,6350,6660,6310,8190,4410,6300,6576.28,5.72,0,-6608,6580,6440,6360,6220,6140,6400,6180,89,1890,500,3900,10,1,17068298,1133,-7.81,0.55,12,0.33,-850.00,12140.00,11580,20230816,-42.66,4905,20230316,35.37,8370,-20.67,20240215,5250,26.48,20240118,11580,-42.66,20230816,4905,35.37,20230316,1.06,N,065130,500,88 억,,975608,N,N,0,N,00,N
20240228,090554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,240,2,3.81,32283750,5013,6.11,6350,6540,6310,8190,4410,6300,6440.01,5.72,0,-2293,6580,6440,6360,6220,6140,6400,6180,89,1890,500,3900,10,1,17068298,1116,-7.69,0.54,12,0.03,-850.00,12140.00,11580,20230816,-43.52,4905,20230316,33.33,8370,-21.86,20240215,5250,24.57,20240118,11580,-43.52,20230816,4905,33.33,20230316,1.06,N,065130,500,88 억,,975608,N,N,0,N,00,N
20240227,160553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6300,-150,5,-2.33,519447450,81586,69.57,6450,6500,6280,8380,4520,6450,6366.88,5.70,0,3345,6976,6712,6556,6292,6136,6635,6215,89,1930,500,3990,10,1,17068298,1075,-7.41,0.52,12,0.48,-850.00,12140.00,11580,20230816,-45.60,4905,20230316,28.44,8370,-24.73,20240215,5250,20.00,20240118,11580,-45.60,20230816,4905,28.44,20230316,1.07,N,065130,500,88 억,,972526,N,N,0,N,00,N
20240227,150555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,-80,5,-1.24,499205050,78388,66.85,6450,6500,6280,8380,4520,6450,6368.39,5.70,0,2825,6976,6712,6556,6292,6136,6635,6215,89,1930,500,3990,10,1,17068298,1087,-7.49,0.52,12,0.46,-850.00,12140.00,11580,20230816,-44.99,4905,20230316,29.87,8370,-23.89,20240215,5250,21.33,20240118,11580,-44.99,20230816,4905,29.87,20230316,1.07,N,065130,500,88 억,,972526,N,N,0,N,00,N
20240227,140552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,-80,5,-1.24,435067470,68273,58.22,6450,6500,6290,8380,4520,6450,6372.47,5.70,0,3995,6976,6712,6556,6292,6136,6635,6215,89,1930,500,3990,10,1,17068298,1087,-7.49,0.52,12,0.40,-850.00,12140.00,11580,20230816,-44.99,4905,20230316,29.87,8370,-23.89,20240215,5250,21.33,20240118,11580,-44.99,20230816,4905,29.87,20230316,1.07,N,065130,500,88 억,,972526,N,N,0,N,00,N
20240227,130515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,-70,5,-1.09,412454450,64738,55.21,6450,6500,6290,8380,4520,6450,6371.13,5.70,0,3979,6976,6712,6556,6292,6136,6635,6215,89,1930,500,3990,10,1,17068298,1089,-7.51,0.53,12,0.38,-850.00,12140.00,11580,20230816,-44.91,4905,20230316,30.07,8370,-23.78,20240215,5250,21.52,20240118,11580,-44.91,20230816,4905,30.07,20230316,1.07,N,065130,500,88 억,,972526,N,N,0,N,00,N
20240227,120556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6310,-140,5,-2.17,375942320,58966,50.28,6450,6500,6290,8380,4520,6450,6375.58,5.70,0,5110,6976,6712,6556,6292,6136,6635,6215,89,1930,500,3990,10,1,17068298,1077,-7.42,0.52,12,0.35,-850.00,12140.00,11580,20230816,-45.51,4905,20230316,28.64,8370,-24.61,20240215,5250,20.19,20240118,11580,-45.51,20230816,4905,28.64,20230316,1.07,N,065130,500,88 억,,972526,N,N,0,N,00,N
20240227,110553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6380,-70,5,-1.09,314908250,49290,42.03,6450,6500,6300,8380,4520,6450,6388.89,5.70,0,5442,6976,6712,6556,6292,6136,6635,6215,89,1930,500,3990,10,1,17068298,1089,-7.51,0.53,12,0.29,-850.00,12140.00,11580,20230816,-44.91,4905,20230316,30.07,8370,-23.78,20240215,5250,21.52,20240118,11580,-44.91,20230816,4905,30.07,20230316,1.07,N,065130,500,88 억,,972526,N,N,0,N,00,N
20240227,100550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,0,3,0.00,223091690,34905,29.77,6450,6500,6300,8380,4520,6450,6391.40,5.70,0,4729,6976,6712,6556,6292,6136,6635,6215,89,1930,500,3990,10,1,17068298,1101,-7.59,0.53,12,0.20,-850.00,12140.00,11580,20230816,-44.30,4905,20230316,31.50,8370,-22.94,20240215,5250,22.86,20240118,11580,-44.30,20230816,4905,31.50,20230316,1.07,N,065130,500,88 억,,972526,N,N,0,N,00,N
20240227,090552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,0,3,0.00,45511050,7065,6.02,6450,6500,6400,8380,4520,6450,6441.76,5.70,0,4042,6976,6712,6556,6292,6136,6635,6215,89,1930,500,3990,10,1,17068298,1101,-7.59,0.53,12,0.04,-850.00,12140.00,11580,20230816,-44.30,4905,20230316,31.50,8370,-22.94,20240215,5250,22.86,20240118,11580,-44.30,20230816,4905,31.50,20230316,1.07,N,065130,500,88 억,,972526,N,N,0,N,00,N
20240226,160551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,-200,5,-3.01,762343060,116984,94.57,6820,6820,6400,8640,4660,6650,6516.72,5.68,0,3688,7030,6840,6730,6540,6430,6785,6485,89,1990,500,4120,10,1,17068298,1101,-7.59,0.53,12,0.69,-850.00,12140.00,11580,20230816,-44.30,4905,20230316,31.50,8370,-22.94,20240215,5250,22.86,20240118,11580,-44.30,20230816,4905,31.50,20230316,1.05,N,065130,500,88 억,,968838,N,N,0,N,00,N
20240226,150549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6460,-190,5,-2.86,725453370,111262,89.95,6820,6820,6400,8640,4660,6650,6520.23,5.68,0,4393,7030,6840,6730,6540,6430,6785,6485,89,1990,500,4120,10,1,17068298,1103,-7.60,0.53,12,0.65,-850.00,12140.00,11580,20230816,-44.21,4905,20230316,31.70,8370,-22.82,20240215,5250,23.05,20240118,11580,-44.21,20230816,4905,31.70,20230316,1.05,N,065130,500,88 억,,968838,N,N,0,N,00,N
20240226,140550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6480,-170,5,-2.56,615143020,94142,76.11,6820,6820,6440,8640,4660,6650,6534.20,5.68,0,5223,7030,6840,6730,6540,6430,6785,6485,89,1990,500,4120,10,1,17068298,1106,-7.62,0.53,12,0.55,-850.00,12140.00,11580,20230816,-44.04,4905,20230316,32.11,8370,-22.58,20240215,5250,23.43,20240118,11580,-44.04,20230816,4905,32.11,20230316,1.05,N,065130,500,88 억,,968838,N,N,0,N,00,N
20240226,130546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,-130,5,-1.95,563263340,86119,69.62,6820,6820,6450,8640,4660,6650,6540.52,5.68,0,3031,7030,6840,6730,6540,6430,6785,6485,89,1990,500,4120,10,1,17068298,1113,-7.67,0.54,12,0.50,-850.00,12140.00,11580,20230816,-43.70,4905,20230316,32.93,8370,-22.10,20240215,5250,24.19,20240118,11580,-43.70,20230816,4905,32.93,20230316,1.05,N,065130,500,88 억,,968838,N,N,0,N,00,N
20240226,120546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-70,5,-1.05,405396660,61868,50.01,6820,6820,6450,8640,4660,6650,6552.61,5.68,0,1531,7030,6840,6730,6540,6430,6785,6485,89,1990,500,4120,10,1,17068298,1123,-7.74,0.54,12,0.36,-850.00,12140.00,11580,20230816,-43.18,4905,20230316,34.15,8370,-21.39,20240215,5250,25.33,20240118,11580,-43.18,20230816,4905,34.15,20230316,1.05,N,065130,500,88 억,,968838,N,N,0,N,00,N
20240226,110545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6550,-100,5,-1.50,360904110,55083,44.53,6820,6820,6450,8640,4660,6650,6552.01,5.68,0,3800,7030,6840,6730,6540,6430,6785,6485,89,1990,500,4120,10,1,17068298,1118,-7.71,0.54,12,0.32,-850.00,12140.00,11580,20230816,-43.44,4905,20230316,33.54,8370,-21.74,20240215,5250,24.76,20240118,11580,-43.44,20230816,4905,33.54,20230316,1.05,N,065130,500,88 억,,968838,N,N,0,N,00,N
20240226,100542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6550,-100,5,-1.50,315217310,48100,38.88,6820,6820,6450,8640,4660,6650,6553.37,5.68,0,4485,7030,6840,6730,6540,6430,6785,6485,89,1990,500,4120,10,1,17068298,1118,-7.71,0.54,12,0.28,-850.00,12140.00,11580,20230816,-43.44,4905,20230316,33.54,8370,-21.74,20240215,5250,24.76,20240118,11580,-43.44,20230816,4905,33.54,20230316,1.05,N,065130,500,88 억,,968838,N,N,0,N,00,N
20240226,090542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6510,-140,5,-2.11,73164100,11101,8.97,6820,6820,6510,8640,4660,6650,6590.77,5.68,0,-2972,7030,6840,6730,6540,6430,6785,6485,89,1990,500,4120,10,1,17068298,1111,-7.66,0.54,12,0.07,-850.00,12140.00,11580,20230816,-43.78,4905,20230316,32.72,8370,-22.22,20240215,5250,24.00,20240118,11580,-43.78,20230816,4905,32.72,20230316,1.05,N,065130,500,88 억,,968838,N,N,0,N,00,N
20240223,160544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,-120,5,-1.77,820448900,122495,59.61,6790,6920,6620,8800,4740,6770,6697.82,5.73,0,-8801,7270,7020,6830,6580,6390,6925,6485,89,2030,500,4190,10,1,17068298,1135,-7.82,0.55,12,0.72,-850.00,12140.00,11580,20230816,-42.57,4905,20230316,35.58,8370,-20.55,20240215,5250,26.67,20240118,11580,-42.57,20230816,4905,35.58,20230316,1.10,N,065130,500,88 억,,977428,N,N,0,N,00,N
20240223,150542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,-70,5,-1.03,671333980,100115,48.72,6790,6920,6620,8800,4740,6770,6705.63,5.73,0,-13403,7270,7020,6830,6580,6390,6925,6485,89,2030,500,4190,10,1,17068298,1144,-7.88,0.55,12,0.59,-850.00,12140.00,11580,20230816,-42.14,4905,20230316,36.60,8370,-19.95,20240215,5250,27.62,20240118,11580,-42.14,20230816,4905,36.60,20230316,1.10,N,065130,500,88 억,,977428,N,N,0,N,00,N
20240223,140542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6690,-80,5,-1.18,591147390,88245,42.94,6790,6920,6620,8800,4740,6770,6698.93,5.73,0,-11876,7270,7020,6830,6580,6390,6925,6485,89,2030,500,4190,10,1,17068298,1142,-7.87,0.55,12,0.52,-850.00,12140.00,11580,20230816,-42.23,4905,20230316,36.39,8370,-20.07,20240215,5250,27.43,20240118,11580,-42.23,20230816,4905,36.39,20230316,1.10,N,065130,500,88 억,,977428,N,N,0,N,00,N
20240223,130540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6690,-80,5,-1.18,556000530,82986,40.38,6790,6920,6620,8800,4740,6770,6699.93,5.73,0,-10529,7270,7020,6830,6580,6390,6925,6485,89,2030,500,4190,10,1,17068298,1142,-7.87,0.55,12,0.49,-850.00,12140.00,11580,20230816,-42.23,4905,20230316,36.39,8370,-20.07,20240215,5250,27.43,20240118,11580,-42.23,20230816,4905,36.39,20230316,1.10,N,065130,500,88 억,,977428,N,N,0,N,00,N
20240223,120540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6690,-80,5,-1.18,439515850,65622,31.93,6790,6920,6620,8800,4740,6770,6697.69,5.73,0,-8481,7270,7020,6830,6580,6390,6925,6485,89,2030,500,4190,10,1,17068298,1142,-7.87,0.55,12,0.38,-850.00,12140.00,11580,20230816,-42.23,4905,20230316,36.39,8370,-20.07,20240215,5250,27.43,20240118,11580,-42.23,20230816,4905,36.39,20230316,1.10,N,065130,500,88 억,,977428,N,N,0,N,00,N
20240223,110536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,-70,5,-1.03,403997830,60311,29.35,6790,6920,6620,8800,4740,6770,6698.58,5.73,0,-8504,7270,7020,6830,6580,6390,6925,6485,89,2030,500,4190,10,1,17068298,1144,-7.88,0.55,12,0.35,-850.00,12140.00,11580,20230816,-42.14,4905,20230316,36.60,8370,-19.95,20240215,5250,27.62,20240118,11580,-42.14,20230816,4905,36.60,20230316,1.10,N,065130,500,88 억,,977428,N,N,0,N,00,N
20240223,100535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,-70,5,-1.03,278961040,41565,20.23,6790,6920,6620,8800,4740,6770,6711.44,5.73,0,-6438,7270,7020,6830,6580,6390,6925,6485,89,2030,500,4190,10,1,17068298,1144,-7.88,0.55,12,0.24,-850.00,12140.00,11580,20230816,-42.14,4905,20230316,36.60,8370,-19.95,20240215,5250,27.62,20240118,11580,-42.14,20230816,4905,36.60,20230316,1.10,N,065130,500,88 억,,977428,N,N,0,N,00,N
20240223,090538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,30,2,0.44,51474490,7568,3.68,6790,6920,6750,8800,4740,6770,6801.60,5.73,0,-3590,7270,7020,6830,6580,6390,6925,6485,89,2030,500,4190,10,1,17068298,1161,-8.00,0.56,12,0.04,-850.00,12140.00,11580,20230816,-41.28,4905,20230316,38.63,8370,-18.76,20240215,5250,29.52,20240118,11580,-41.28,20230816,4905,38.63,20230316,1.10,N,065130,500,88 억,,977428,N,N,0,N,00,N
20240222,160531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6770,-60,5,-0.88,1402897960,204355,34.70,6870,7080,6640,8870,4790,6830,6865.01,5.61,0,19101,8296,7562,7066,6332,5836,7315,6085,89,2040,500,4230,10,1,17068298,1156,-7.96,0.56,12,1.20,-850.00,12140.00,11580,20230816,-41.54,4905,20230316,38.02,8370,-19.12,20240215,5250,28.95,20240118,11580,-41.54,20230816,4905,38.02,20230316,1.09,N,065130,500,88 억,,958110,N,N,0,N,00,N
20240222,150540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6810,-20,5,-0.29,1335327950,194419,33.02,6870,7080,6640,8870,4790,6830,6868.30,5.61,0,21836,8296,7562,7066,6332,5836,7315,6085,89,2040,500,4230,10,1,17068298,1162,-8.01,0.56,12,1.14,-850.00,12140.00,11580,20230816,-41.19,4905,20230316,38.84,8370,-18.64,20240215,5250,29.71,20240118,11580,-41.19,20230816,4905,38.84,20230316,1.09,N,065130,500,88 억,,958110,N,N,0,N,00,N
20240222,140538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,-100,5,-1.46,1192443420,173268,29.42,6870,7080,6640,8870,4790,6830,6882.08,5.61,0,17191,8296,7562,7066,6332,5836,7315,6085,89,2040,500,4230,10,1,17068298,1149,-7.92,0.55,12,1.02,-850.00,12140.00,11580,20230816,-41.88,4905,20230316,37.21,8370,-19.59,20240215,5250,28.19,20240118,11580,-41.88,20230816,4905,37.21,20230316,1.09,N,065130,500,88 억,,958110,N,N,0,N,00,N
20240222,130527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,-110,5,-1.61,939605140,135742,23.05,6870,7080,6710,8870,4790,6830,6921.99,5.61,0,5479,8296,7562,7066,6332,5836,7315,6085,89,2040,500,4230,10,1,17068298,1147,-7.91,0.55,12,0.80,-850.00,12140.00,11580,20230816,-41.97,4905,20230316,37.00,8370,-19.71,20240215,5250,28.00,20240118,11580,-41.97,20230816,4905,37.00,20230316,1.09,N,065130,500,88 억,,958110,N,N,0,N,00,N
20240222,120535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6870,40,2,0.59,742624400,106829,18.14,6870,7080,6850,8870,4790,6830,6951.52,5.61,0,5612,8296,7562,7066,6332,5836,7315,6085,89,2040,500,4230,10,1,17068298,1173,-8.08,0.57,12,0.63,-850.00,12140.00,11580,20230816,-40.67,4905,20230316,40.06,8370,-17.92,20240215,5250,30.86,20240118,11580,-40.67,20230816,4905,40.06,20230316,1.09,N,065130,500,88 억,,958110,N,N,0,N,00,N
20240222,110531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,100,2,1.46,582726070,83666,14.21,6870,7080,6870,8870,4790,6830,6964.91,5.61,0,7464,8296,7562,7066,6332,5836,7315,6085,89,2040,500,4230,10,1,17068298,1183,-8.15,0.57,12,0.49,-850.00,12140.00,11580,20230816,-40.16,4905,20230316,41.28,8370,-17.20,20240215,5250,32.00,20240118,11580,-40.16,20230816,4905,41.28,20230316,1.09,N,065130,500,88 억,,958110,N,N,0,N,00,N
20240222,100528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,70,2,1.02,416066010,59684,10.14,6870,7080,6870,8870,4790,6830,6971.15,5.61,0,1651,8296,7562,7066,6332,5836,7315,6085,89,2040,500,4230,10,1,17068298,1178,-8.12,0.57,12,0.35,-850.00,12140.00,11580,20230816,-40.41,4905,20230316,40.67,8370,-17.56,20240215,5250,31.43,20240118,11580,-40.41,20230816,4905,40.67,20230316,1.09,N,065130,500,88 억,,958110,N,N,0,N,00,N
20240222,090536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6980,150,2,2.20,45131620,6523,1.11,6870,7020,6870,8870,4790,6830,6918.84,5.61,0,-58,8296,7562,7066,6332,5836,7315,6085,89,2040,500,4230,10,1,17068298,1191,-8.21,0.57,12,0.04,-850.00,12140.00,11580,20230816,-39.72,4905,20230316,42.30,8370,-16.61,20240215,5250,32.95,20240118,11580,-39.72,20230816,4905,42.30,20230316,1.09,N,065130,500,88 억,,958110,N,N,0,N,00,N
20240221,160532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6830,-540,5,-7.33,4222988010,585270,328.25,7800,7800,6570,9580,5160,7370,7215.49,5.28,0,58601,7736,7552,7276,7092,6816,7645,7185,89,2210,500,4560,10,1,17068298,1166,-8.04,0.56,12,3.43,-850.00,12140.00,11580,20230816,-41.02,4905,20230316,39.25,8370,-18.40,20240215,5250,30.10,20240118,11580,-41.02,20230816,4905,39.25,20230316,1.15,N,065130,500,88 억,,900373,N,N,0,N,00,N
20240221,150527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,-530,5,-7.19,3695265000,507488,284.63,7800,7800,6570,9580,5160,7370,7281.47,5.28,0,22668,7736,7552,7276,7092,6816,7645,7185,89,2210,500,4560,10,1,17068298,1167,-8.05,0.56,12,2.97,-850.00,12140.00,11580,20230816,-40.93,4905,20230316,39.45,8370,-18.28,20240215,5250,30.29,20240118,11580,-40.93,20230816,4905,39.45,20230316,1.15,N,065130,500,88 억,,900373,N,N,0,N,00,N
20240221,140529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7490,120,2,1.63,2068218630,274903,154.18,7800,7800,7290,9580,5160,7370,7523.50,5.28,0,-59010,7736,7552,7276,7092,6816,7645,7185,89,2210,500,4560,10,1,17068298,1278,-8.81,0.62,12,1.61,-850.00,12140.00,11580,20230816,-35.32,4905,20230316,52.70,8370,-10.51,20240215,5250,42.67,20240118,11580,-35.32,20230816,4905,52.70,20230316,1.15,N,065130,500,88 억,,900373,N,N,0,N,00,N
20240221,130529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7660,290,2,3.93,1757475260,233902,131.19,7800,7800,7290,9580,5160,7370,7513.79,5.28,0,-53073,7736,7552,7276,7092,6816,7645,7185,89,2210,500,4560,10,1,17068298,1307,-9.01,0.63,12,1.37,-850.00,12140.00,11580,20230816,-33.85,4905,20230316,56.17,8370,-8.48,20240215,5250,45.90,20240118,11580,-33.85,20230816,4905,56.17,20230316,1.15,N,065130,500,88 억,,900373,N,N,0,N,00,N
20240221,120528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,60,2,0.81,1335469410,178482,100.10,7800,7800,7290,9580,5160,7370,7482.44,5.28,0,-51406,7736,7552,7276,7092,6816,7645,7185,89,2210,500,4560,10,1,17068298,1268,-8.74,0.61,12,1.05,-850.00,12140.00,11580,20230816,-35.84,4905,20230316,51.48,8370,-11.23,20240215,5250,41.52,20240118,11580,-35.84,20230816,4905,51.48,20230316,1.15,N,065130,500,88 억,,900373,N,N,0,N,00,N
20240221,110534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7420,50,2,0.68,1144841140,152960,85.79,7800,7800,7290,9580,5160,7370,7484.65,5.28,0,-46340,7736,7552,7276,7092,6816,7645,7185,89,2210,500,4560,10,1,17068298,1266,-8.73,0.61,12,0.90,-850.00,12140.00,11580,20230816,-35.92,4905,20230316,51.27,8370,-11.35,20240215,5250,41.33,20240118,11580,-35.92,20230816,4905,51.27,20230316,1.15,N,065130,500,88 억,,900373,N,N,0,N,00,N
20240221,100526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,40,2,0.54,915526410,122205,68.54,7800,7800,7290,9580,5160,7370,7491.83,5.28,0,-49862,7736,7552,7276,7092,6816,7645,7185,89,2210,500,4560,10,1,17068298,1265,-8.72,0.61,12,0.72,-850.00,12140.00,11580,20230816,-36.01,4905,20230316,51.07,8370,-11.47,20240215,5250,41.14,20240118,11580,-36.01,20230816,4905,51.07,20230316,1.15,N,065130,500,88 억,,900373,N,N,0,N,00,N
20240221,090526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,10,2,0.14,171415820,22842,12.81,7800,7800,7300,9580,5160,7370,7505.00,5.28,0,-7796,7736,7552,7276,7092,6816,7645,7185,89,2210,500,4560,10,1,17068298,1260,-8.68,0.61,12,0.13,-850.00,12140.00,11580,20230816,-36.27,4905,20230316,50.46,8370,-11.83,20240215,5250,40.57,20240118,11580,-36.27,20230816,4905,50.46,20230316,1.15,N,065130,500,88 억,,900373,N,N,0,N,00,N
20240220,160522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,160,2,2.22,1293890060,177301,68.21,7260,7460,7000,9370,5050,7210,7297.39,5.32,0,-6691,7610,7410,7180,6980,6750,7510,7080,89,2160,500,4470,10,1,17068298,1258,-8.67,0.61,12,1.04,-850.00,12140.00,11580,20230816,-36.36,4905,20230316,50.25,8370,-11.95,20240215,5250,40.38,20240118,11580,-36.36,20230816,4905,50.25,20230316,1.16,N,065130,500,88 억,,908602,N,N,0,N,00,N
20240220,150525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7280,70,2,0.97,1159505740,159015,61.17,7260,7460,7000,9370,5050,7210,7291.80,5.32,0,-2425,7610,7410,7180,6980,6750,7510,7080,89,2160,500,4470,10,1,17068298,1243,-8.56,0.60,12,0.93,-850.00,12140.00,11580,20230816,-37.13,4905,20230316,48.42,8370,-13.02,20240215,5250,38.67,20240118,11580,-37.13,20230816,4905,48.42,20230316,1.16,N,065130,500,88 억,,908602,N,N,0,N,00,N
20240220,140526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,170,2,2.36,886407020,121920,46.90,7260,7460,7000,9370,5050,7210,7270.40,5.32,0,14123,7610,7410,7180,6980,6750,7510,7080,89,2160,500,4470,10,1,17068298,1260,-8.68,0.61,12,0.71,-850.00,12140.00,11580,20230816,-36.27,4905,20230316,50.46,8370,-11.83,20240215,5250,40.57,20240118,11580,-36.27,20230816,4905,50.46,20230316,1.16,N,065130,500,88 억,,908602,N,N,0,N,00,N
20240220,130525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,40,2,0.55,639364550,87980,33.85,7260,7460,7000,9370,5050,7210,7267.16,5.32,0,7391,7610,7410,7180,6980,6750,7510,7080,89,2160,500,4470,10,1,17068298,1237,-8.53,0.60,12,0.52,-850.00,12140.00,11580,20230816,-37.39,4905,20230316,47.81,8370,-13.38,20240215,5250,38.10,20240118,11580,-37.39,20230816,4905,47.81,20230316,1.16,N,065130,500,88 억,,908602,N,N,0,N,00,N
20240220,120523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,-10,5,-0.14,455560550,62289,23.96,7260,7460,7190,9370,5050,7210,7313.66,5.32,0,-4247,7610,7410,7180,6980,6750,7510,7080,89,2160,500,4470,10,1,17068298,1229,-8.47,0.59,12,0.36,-850.00,12140.00,11580,20230816,-37.82,4905,20230316,46.79,8370,-13.98,20240215,5250,37.14,20240118,11580,-37.82,20230816,4905,46.79,20230316,1.16,N,065130,500,88 억,,908602,N,N,0,N,00,N
20240220,110521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7290,80,2,1.11,344018460,46926,18.05,7260,7460,7210,9370,5050,7210,7331.08,5.32,0,-4342,7610,7410,7180,6980,6750,7510,7080,89,2160,500,4470,10,1,17068298,1244,-8.58,0.60,12,0.27,-850.00,12140.00,11580,20230816,-37.05,4905,20230316,48.62,8370,-12.90,20240215,5250,38.86,20240118,11580,-37.05,20230816,4905,48.62,20230316,1.16,N,065130,500,88 억,,908602,N,N,0,N,00,N
20240220,100514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,120,2,1.66,266468900,36300,13.96,7260,7460,7210,9370,5050,7210,7340.74,5.32,0,-3804,7610,7410,7180,6980,6750,7510,7080,89,2160,500,4470,10,1,17068298,1251,-8.62,0.60,12,0.21,-850.00,12140.00,11580,20230816,-36.70,4905,20230316,49.44,8370,-12.43,20240215,5250,39.62,20240118,11580,-36.70,20230816,4905,49.44,20230316,1.16,N,065130,500,88 억,,908602,N,N,0,N,00,N
20240220,090526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,220,2,3.05,73227890,9940,3.82,7260,7460,7260,9370,5050,7210,7366.99,5.32,0,183,7610,7410,7180,6980,6750,7510,7080,89,2160,500,4470,10,1,17068298,1268,-8.74,0.61,12,0.06,-850.00,12140.00,11580,20230816,-35.84,4905,20230316,51.48,8370,-11.23,20240215,5250,41.52,20240118,11580,-35.84,20230816,4905,51.48,20230316,1.16,N,065130,500,88 억,,908602,N,N,0,N,00,N
20240219,160524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,-320,5,-4.25,1862627300,258571,84.11,6950,7380,6950,9780,5280,7530,7203.54,4.87,0,76794,8083,7806,7653,7376,7223,7730,7300,89,2250,500,4660,10,1,17068298,1231,-8.48,0.59,12,1.51,-850.00,12140.00,11580,20230816,-37.74,4905,20230316,46.99,8370,-13.86,20240215,5250,37.33,20240118,11580,-37.74,20230816,4905,46.99,20230316,1.05,N,065130,500,88 억,,831548,N,N,0,N,00,N
20240219,150528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7230,-300,5,-3.98,1801488530,250115,81.36,6950,7380,6950,9780,5280,7530,7202.64,4.87,0,75452,8083,7806,7653,7376,7223,7730,7300,89,2250,500,4660,10,1,17068298,1234,-8.51,0.60,12,1.47,-850.00,12140.00,11580,20230816,-37.56,4905,20230316,47.40,8370,-13.62,20240215,5250,37.71,20240118,11580,-37.56,20230816,4905,47.40,20230316,1.05,N,065130,500,88 억,,831548,N,N,0,N,00,N
20240219,140527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,-200,5,-2.66,1530501330,212662,69.18,6950,7380,6950,9780,5280,7530,7196.87,4.87,0,73387,8083,7806,7653,7376,7223,7730,7300,89,2250,500,4660,10,1,17068298,1251,-8.62,0.60,12,1.25,-850.00,12140.00,11580,20230816,-36.70,4905,20230316,49.44,8370,-12.43,20240215,5250,39.62,20240118,11580,-36.70,20230816,4905,49.44,20230316,1.05,N,065130,500,88 억,,831548,N,N,0,N,00,N
20240219,130526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,-210,5,-2.79,1472598930,204767,66.61,6950,7380,6950,9780,5280,7530,7191.58,4.87,0,73183,8083,7806,7653,7376,7223,7730,7300,89,2250,500,4660,10,1,17068298,1249,-8.61,0.60,12,1.20,-850.00,12140.00,11580,20230816,-36.79,4905,20230316,49.24,8370,-12.54,20240215,5250,39.43,20240118,11580,-36.79,20230816,4905,49.24,20230316,1.05,N,065130,500,88 억,,831548,N,N,0,N,00,N
20240219,120525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,-260,5,-3.45,1372609070,191101,62.16,6950,7370,6950,9780,5280,7530,7182.63,4.87,0,70485,8083,7806,7653,7376,7223,7730,7300,89,2250,500,4660,10,1,17068298,1241,-8.55,0.60,12,1.12,-850.00,12140.00,11580,20230816,-37.22,4905,20230316,48.22,8370,-13.14,20240215,5250,38.48,20240118,11580,-37.22,20230816,4905,48.22,20230316,1.05,N,065130,500,88 억,,831548,N,N,0,N,00,N
20240219,110525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7290,-240,5,-3.19,1294815470,180386,58.68,6950,7370,6950,9780,5280,7530,7178.02,4.87,0,65479,8083,7806,7653,7376,7223,7730,7300,89,2250,500,4660,10,1,17068298,1244,-8.58,0.60,12,1.06,-850.00,12140.00,11580,20230816,-37.05,4905,20230316,48.62,8370,-12.90,20240215,5250,38.86,20240118,11580,-37.05,20230816,4905,48.62,20230316,1.05,N,065130,500,88 억,,831548,N,N,0,N,00,N
20240219,100519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7230,-300,5,-3.98,1071978920,149653,48.68,6950,7330,6950,9780,5280,7530,7163.09,4.87,0,63905,8083,7806,7653,7376,7223,7730,7300,89,2250,500,4660,10,1,17068298,1234,-8.51,0.60,12,0.88,-850.00,12140.00,11580,20230816,-37.56,4905,20230316,47.40,8370,-13.62,20240215,5250,37.71,20240118,11580,-37.56,20230816,4905,47.40,20230316,1.05,N,065130,500,88 억,,831548,N,N,0,N,00,N
20240219,090523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,-260,5,-3.45,490125110,69219,22.52,6950,7310,6950,9780,5280,7530,7080.78,4.87,0,37034,8083,7806,7653,7376,7223,7730,7300,89,2250,500,4660,10,1,17068298,1241,-8.55,0.60,12,0.41,-850.00,12140.00,11580,20230816,-37.22,4905,20230316,48.22,8370,-13.14,20240215,5250,38.48,20240118,11580,-37.22,20230816,4905,48.22,20230316,1.05,N,065130,500,88 억,,831548,N,N,0,N,00,N
20240216,160520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7530,-370,5,-4.68,2355251640,307114,37.65,7900,7930,7500,10270,5530,7900,7669.22,4.79,0,7469,8653,8276,7993,7616,7333,8135,7475,89,2370,500,4890,10,1,17068298,1285,-8.86,0.62,12,1.80,-850.00,12140.00,11580,20230816,-34.97,4905,20230316,53.52,8370,-10.04,20240215,5250,43.43,20240118,11580,-34.97,20230816,4905,53.52,20230316,1.25,N,065130,500,88 억,,818351,N,N,0,N,00,N
20240216,150522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7560,-340,5,-4.30,2195232980,285880,35.04,7900,7930,7530,10270,5530,7900,7678.84,4.79,0,6687,8653,8276,7993,7616,7333,8135,7475,89,2370,500,4890,10,1,17068298,1290,-8.89,0.62,12,1.67,-850.00,12140.00,11580,20230816,-34.72,4905,20230316,54.13,8370,-9.68,20240215,5250,44.00,20240118,11580,-34.72,20230816,4905,54.13,20230316,1.25,N,065130,500,88 억,,818351,N,N,0,N,00,N
20240216,140526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7680,-220,5,-2.78,1992480410,259236,31.78,7900,7930,7530,10270,5530,7900,7685.95,4.79,0,5708,8653,8276,7993,7616,7333,8135,7475,89,2370,500,4890,10,1,17068298,1311,-9.04,0.63,12,1.52,-850.00,12140.00,11580,20230816,-33.68,4905,20230316,56.57,8370,-8.24,20240215,5250,46.29,20240118,11580,-33.68,20230816,4905,56.57,20230316,1.25,N,065130,500,88 억,,818351,N,N,0,N,00,N
20240216,130520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7660,-240,5,-3.04,1879815290,244607,29.98,7900,7930,7530,10270,5530,7900,7685.02,4.79,0,4552,8653,8276,7993,7616,7333,8135,7475,89,2370,500,4890,10,1,17068298,1307,-9.01,0.63,12,1.43,-850.00,12140.00,11580,20230816,-33.85,4905,20230316,56.17,8370,-8.48,20240215,5250,45.90,20240118,11580,-33.85,20230816,4905,56.17,20230316,1.25,N,065130,500,88 억,,818351,N,N,0,N,00,N
20240216,120523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7620,-280,5,-3.54,1467824870,191410,23.46,7900,7930,7530,10270,5530,7900,7668.45,4.79,0,15253,8653,8276,7993,7616,7333,8135,7475,89,2370,500,4890,10,1,17068298,1301,-8.96,0.63,12,1.12,-850.00,12140.00,11580,20230816,-34.20,4905,20230316,55.35,8370,-8.96,20240215,5250,45.14,20240118,11580,-34.20,20230816,4905,55.35,20230316,1.25,N,065130,500,88 억,,818351,N,N,0,N,00,N
20240216,110523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7540,-360,5,-4.56,1284488980,167346,20.51,7900,7930,7530,10270,5530,7900,7675.61,4.79,0,15861,8653,8276,7993,7616,7333,8135,7475,89,2370,500,4890,10,1,17068298,1287,-8.87,0.62,12,0.98,-850.00,12140.00,11580,20230816,-34.89,4905,20230316,53.72,8370,-9.92,20240215,5250,43.62,20240118,11580,-34.89,20230816,4905,53.72,20230316,1.25,N,065130,500,88 억,,818351,N,N,0,N,00,N
20240216,100521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7670,-230,5,-2.91,991148120,128623,15.77,7900,7930,7550,10270,5530,7900,7705.79,4.79,0,12317,8653,8276,7993,7616,7333,8135,7475,89,2370,500,4890,10,1,17068298,1309,-9.02,0.63,12,0.75,-850.00,12140.00,11580,20230816,-33.77,4905,20230316,56.37,8370,-8.36,20240215,5250,46.10,20240118,11580,-33.77,20230816,4905,56.37,20230316,1.25,N,065130,500,88 억,,818351,N,N,0,N,00,N
20240216,090515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7710,-190,5,-2.41,233680070,29980,3.67,7900,7920,7680,10270,5530,7900,7794.42,4.79,0,2588,8653,8276,7993,7616,7333,8135,7475,89,2370,500,4890,10,1,17068298,1316,-9.07,0.64,12,0.18,-850.00,12140.00,11580,20230816,-33.42,4905,20230316,57.19,8370,-7.89,20240215,5250,46.86,20240118,11580,-33.42,20230816,4905,57.19,20230316,1.25,N,065130,500,88 억,,818351,N,N,0,N,00,N
20240215,160518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7900,200,2,2.60,6542868090,811320,134.37,7910,8370,7710,10010,5390,7700,8064.85,4.97,0,-35326,8060,7880,7520,7340,6980,7970,7430,89,2310,500,4770,10,1,17068298,1348,-9.29,0.65,12,4.75,-850.00,12140.00,11580,20230816,-31.78,4905,20230316,61.06,8370,-5.62,20240215,5250,50.48,20240118,11580,-31.78,20230816,4905,61.06,20230316,1.30,N,065130,500,88 억,,848113,N,N,0,N,00,N
20240215,150522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,150,2,1.95,6320106210,783057,129.69,7910,8370,7710,10010,5390,7700,8071.07,4.97,0,-44333,8060,7880,7520,7340,6980,7970,7430,89,2310,500,4770,10,1,17068298,1340,-9.24,0.65,12,4.59,-850.00,12140.00,11580,20230816,-32.21,4905,20230316,60.04,8370,-6.21,20240215,5250,49.52,20240118,11580,-32.21,20230816,4905,60.04,20230316,1.30,N,065130,500,88 억,,848113,N,N,0,N,00,N
20240215,140518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8030,330,2,4.29,5888526800,728691,120.69,7910,8370,7710,10010,5390,7700,8080.97,4.97,0,-32308,8060,7880,7520,7340,6980,7970,7430,89,2310,500,4770,10,1,17068298,1371,-9.45,0.66,12,4.27,-850.00,12140.00,11580,20230816,-30.66,4905,20230316,63.71,8370,-4.06,20240215,5250,52.95,20240118,11580,-30.66,20230816,4905,63.71,20230316,1.30,N,065130,500,88 억,,848113,N,N,0,N,00,N
20240215,130515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,400,2,5.19,5278921600,652588,108.08,7910,8370,7710,10010,5390,7700,8089.21,4.97,0,-36150,8060,7880,7520,7340,6980,7970,7430,89,2310,500,4770,10,1,17068298,1383,-9.53,0.67,12,3.82,-850.00,12140.00,11580,20230816,-30.05,4905,20230316,65.14,8370,-3.23,20240215,5250,54.29,20240118,11580,-30.05,20230816,4905,65.14,20230316,1.30,N,065130,500,88 억,,848113,N,N,0,N,00,N
20240215,120519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8130,430,2,5.58,4540426190,562069,93.09,7910,8370,7710,10010,5390,7700,8078.06,4.97,0,-36379,8060,7880,7520,7340,6980,7970,7430,89,2310,500,4770,10,1,17068298,1388,-9.56,0.67,12,3.29,-850.00,12140.00,11580,20230816,-29.79,4905,20230316,65.75,8370,-2.87,20240215,5250,54.86,20240118,11580,-29.79,20230816,4905,65.75,20230316,1.30,N,065130,500,88 억,,848113,N,N,0,N,00,N
20240215,110515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7880,180,2,2.34,4127271020,510412,84.53,7910,8370,7710,10010,5390,7700,8086.16,4.97,0,-27799,8060,7880,7520,7340,6980,7970,7430,89,2310,500,4770,10,1,17068298,1345,-9.27,0.65,12,2.99,-850.00,12140.00,11580,20230816,-31.95,4905,20230316,60.65,8370,-5.85,20240215,5250,50.10,20240118,11580,-31.95,20230816,4905,60.65,20230316,1.30,N,065130,500,88 억,,848113,N,N,0,N,00,N
20240215,100514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8090,390,2,5.06,3357524440,413456,68.48,7910,8370,7710,10010,5390,7700,8120.63,4.97,0,-41936,8060,7880,7520,7340,6980,7970,7430,89,2310,500,4770,10,1,17068298,1381,-9.52,0.67,12,2.42,-850.00,12140.00,11580,20230816,-30.14,4905,20230316,64.93,8370,-3.35,20240215,5250,54.10,20240118,11580,-30.14,20230816,4905,64.93,20230316,1.30,N,065130,500,88 억,,848113,N,N,0,N,00,N
20240215,090514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7720,20,2,0.26,370458320,47253,7.83,7910,7940,7710,10010,5390,7700,7839.89,4.97,0,-17506,8060,7880,7520,7340,6980,7970,7430,89,2310,500,4770,10,1,17068298,1318,-9.08,0.64,12,0.28,-850.00,12140.00,11580,20230816,-33.33,4905,20230316,57.39,7940,-2.77,20240215,5250,47.05,20240118,11580,-33.33,20230816,4905,57.39,20230316,1.30,N,065130,500,88 억,,848113,N,N,0,N,00,N
20240214,160512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7700,270,2,3.63,4480503240,598315,105.48,7400,7700,7160,9650,5210,7430,7488.11,4.92,0,-15097,7836,7632,7236,7032,6636,7735,7135,89,2220,500,4600,10,1,17068298,1314,-9.06,0.63,12,3.51,-850.00,12140.00,11580,20230816,-33.51,4905,20230316,56.98,7700,0.00,20240214,5250,46.67,20240118,11580,-33.51,20230816,4905,56.98,20230316,1.19,N,065130,500,88 억,,840342,N,N,0,N,00,N
20240214,150513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7690,260,2,3.50,4312235860,576388,101.61,7400,7700,7160,9650,5210,7430,7481.49,4.92,0,-17772,7836,7632,7236,7032,6636,7735,7135,89,2220,500,4600,10,1,17068298,1313,-9.05,0.63,12,3.38,-850.00,12140.00,11580,20230816,-33.59,4905,20230316,56.78,7700,-0.13,20240214,5250,46.48,20240118,11580,-33.59,20230816,4905,56.78,20230316,1.19,N,065130,500,88 억,,840342,N,N,0,N,00,N
20240214,140510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7650,220,2,2.96,3958894290,530205,93.47,7400,7700,7160,9650,5210,7430,7466.73,4.92,0,-27599,7836,7632,7236,7032,6636,7735,7135,89,2220,500,4600,10,1,17068298,1306,-9.00,0.63,12,3.11,-850.00,12140.00,11580,20230816,-33.94,4905,20230316,55.96,7700,-0.65,20240214,5250,45.71,20240118,11580,-33.94,20230816,4905,55.96,20230316,1.19,N,065130,500,88 억,,840342,N,N,0,N,00,N
20240214,130512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7650,220,2,2.96,3689083570,494749,87.22,7400,7700,7160,9650,5210,7430,7456.48,4.92,0,-26530,7836,7632,7236,7032,6636,7735,7135,89,2220,500,4600,10,1,17068298,1306,-9.00,0.63,12,2.90,-850.00,12140.00,11580,20230816,-33.94,4905,20230316,55.96,7700,-0.65,20240214,5250,45.71,20240118,11580,-33.94,20230816,4905,55.96,20230316,1.19,N,065130,500,88 억,,840342,N,N,0,N,00,N
20240214,120509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7630,200,2,2.69,3194902060,430089,75.82,7400,7690,7160,9650,5210,7430,7428.47,4.92,0,-32266,7836,7632,7236,7032,6636,7735,7135,89,2220,500,4600,10,1,17068298,1302,-8.98,0.63,12,2.52,-850.00,12140.00,11580,20230816,-34.11,4905,20230316,55.56,7690,-0.78,20240214,5250,45.33,20240118,11580,-34.11,20230816,4905,55.56,20230316,1.19,N,065130,500,88 억,,840342,N,N,0,N,00,N
20240214,110514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,-20,5,-0.27,2264324720,306980,54.12,7400,7650,7160,9650,5210,7430,7376.11,4.92,0,-15258,7836,7632,7236,7032,6636,7735,7135,89,2220,500,4600,10,1,17068298,1265,-8.72,0.61,12,1.80,-850.00,12140.00,11580,20230816,-36.01,4905,20230316,51.07,7650,-3.14,20240214,5250,41.14,20240118,11580,-36.01,20230816,4905,51.07,20230316,1.19,N,065130,500,88 억,,840342,N,N,0,N,00,N
20240214,090506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,-190,5,-2.56,152680650,20992,3.70,7400,7400,7220,9650,5210,7430,7272.42,4.92,0,-122,7836,7632,7236,7032,6636,7735,7135,89,2220,500,4600,10,1,17068298,1236,-8.52,0.60,12,0.12,-850.00,12140.00,11580,20230816,-37.48,4905,20230316,47.60,7440,-2.69,20240213,5250,37.90,20240118,11580,-37.48,20230816,4905,47.60,20230316,1.19,N,065130,500,88 억,,840342,N,N,0,N,00,N
20240213,160506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,460,2,6.60,4082636570,565401,65.45,7040,7440,6840,9060,4880,6970,7219.89,4.91,0,-1554,7443,7206,6853,6616,6263,7325,6735,89,2090,500,4320,10,1,17068298,1268,-8.74,0.61,12,3.31,-850.00,12140.00,11580,20230816,-35.84,4905,20230316,51.48,7440,-0.13,20240213,5250,41.52,20240118,11580,-35.84,20230816,4905,51.48,20230316,1.21,N,065130,500,88 억,,837499,N,N,0,N,00,N
20240213,150503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7400,430,2,6.17,3846386060,533551,61.76,7040,7440,6840,9060,4880,6970,7209.03,4.91,0,2555,7443,7206,6853,6616,6263,7325,6735,89,2090,500,4320,10,1,17068298,1263,-8.71,0.61,12,3.13,-850.00,12140.00,11580,20230816,-36.10,4905,20230316,50.87,7440,-0.54,20240213,5250,40.95,20240118,11580,-36.10,20230816,4905,50.87,20230316,1.21,N,065130,500,88 억,,837499,N,N,0,N,00,N
20240213,140512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,370,2,5.31,3623734080,503341,58.26,7040,7440,6840,9060,4880,6970,7199.36,4.91,0,-5315,7443,7206,6853,6616,6263,7325,6735,89,2090,500,4320,10,1,17068298,1253,-8.64,0.60,12,2.95,-850.00,12140.00,11580,20230816,-36.61,4905,20230316,49.64,7440,-1.34,20240213,5250,39.81,20240118,11580,-36.61,20230816,4905,49.64,20230316,1.21,N,065130,500,88 억,,837499,N,N,0,N,00,N
20240213,130506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,370,2,5.31,3443563670,478782,55.42,7040,7440,6840,9060,4880,6970,7192.34,4.91,0,-12593,7443,7206,6853,6616,6263,7325,6735,89,2090,500,4320,10,1,17068298,1253,-8.64,0.60,12,2.81,-850.00,12140.00,11580,20230816,-36.61,4905,20230316,49.64,7440,-1.34,20240213,5250,39.81,20240118,11580,-36.61,20230816,4905,49.64,20230316,1.21,N,065130,500,88 억,,837499,N,N,0,N,00,N
20240213,120512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7390,420,2,6.03,3041884130,424339,49.12,7040,7420,6840,9060,4880,6970,7168.52,4.91,0,-27631,7443,7206,6853,6616,6263,7325,6735,89,2090,500,4320,10,1,17068298,1261,-8.69,0.61,12,2.49,-850.00,12140.00,11580,20230816,-36.18,4905,20230316,50.66,7420,-0.40,20240213,5250,40.76,20240118,11580,-36.18,20230816,4905,50.66,20230316,1.21,N,065130,500,88 억,,837499,N,N,0,N,00,N
20240213,110509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7290,320,2,4.59,2249443480,316443,36.63,7040,7310,6840,9060,4880,6970,7108.53,4.91,0,-15640,7443,7206,6853,6616,6263,7325,6735,89,2090,500,4320,10,1,17068298,1244,-8.58,0.60,12,1.85,-850.00,12140.00,11580,20230816,-37.05,4905,20230316,48.62,7310,-0.27,20240213,5250,38.86,20240118,11580,-37.05,20230816,4905,48.62,20230316,1.21,N,065130,500,88 억,,837499,N,N,0,N,00,N
20240213,100422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,130,2,1.87,1557679130,220341,25.50,7040,7200,6840,9060,4880,6970,7069.40,4.91,0,-17209,7443,7206,6853,6616,6263,7325,6735,89,2090,500,4320,10,1,17068298,1212,-8.35,0.58,12,1.29,-850.00,12140.00,11580,20230816,-38.69,4905,20230316,44.75,7200,-1.39,20240213,5250,35.24,20240118,11580,-38.69,20230816,4905,44.75,20230316,1.21,N,065130,500,88 억,,837499,N,N,0,N,00,N