KissMeData/071670/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
20240229,160614,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11060,-240,5,-2.12,899271600,81715,85.55,11400,11400,10890,14690,7910,11300,11004.83,2.16,0,-964,11760,11530,11340,11110,10920,11435,11015,50,3390,500,8130,10,1,10000000,1106,23.53,1.33,12,0.82,470.00,8338.00,15200,20230324,-27.24,9500,20231031,16.42,11990,-7.76,20240110,10560,4.73,20240201,15200,-27.24,20230324,9500,16.42,20231031,3.18,N,071670,500,50 억,,215976,N,N,0,N,00,N
20240229,150618,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11030,-270,5,-2.39,879359330,79913,83.66,11400,11400,10890,14690,7910,11300,11003.96,2.16,0,-965,11760,11530,11340,11110,10920,11435,11015,50,3390,500,8130,10,1,10000000,1103,23.47,1.32,12,0.80,470.00,8338.00,15200,20230324,-27.43,9500,20231031,16.11,11990,-8.01,20240110,10560,4.45,20240201,15200,-27.43,20230324,9500,16.11,20231031,3.18,N,071670,500,50 억,,215976,N,N,0,N,00,N
20240229,140617,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11050,-250,5,-2.21,847818570,77054,80.67,11400,11400,10890,14690,7910,11300,11002.91,2.16,0,-961,11760,11530,11340,11110,10920,11435,11015,50,3390,500,8130,10,1,10000000,1105,23.51,1.33,12,0.77,470.00,8338.00,15200,20230324,-27.30,9500,20231031,16.32,11990,-7.84,20240110,10560,4.64,20240201,15200,-27.30,20230324,9500,16.32,20231031,3.18,N,071670,500,50 억,,215976,N,N,0,N,00,N
20240229,130617,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11080,-220,5,-1.95,795987570,72358,75.75,11400,11400,10890,14690,7910,11300,11000.69,2.16,0,-54,11760,11530,11340,11110,10920,11435,11015,50,3390,500,8130,10,1,10000000,1108,23.57,1.33,12,0.72,470.00,8338.00,15200,20230324,-27.11,9500,20231031,16.63,11990,-7.59,20240110,10560,4.92,20240201,15200,-27.11,20230324,9500,16.63,20231031,3.18,N,071670,500,50 억,,215976,N,N,0,N,00,N
20240229,120616,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11030,-270,5,-2.39,773871770,70358,73.66,11400,11400,10890,14690,7910,11300,10999.06,2.16,0,195,11760,11530,11340,11110,10920,11435,11015,50,3390,500,8130,10,1,10000000,1103,23.47,1.32,12,0.70,470.00,8338.00,15200,20230324,-27.43,9500,20231031,16.11,11990,-8.01,20240110,10560,4.45,20240201,15200,-27.43,20230324,9500,16.11,20231031,3.18,N,071670,500,50 억,,215976,N,N,0,N,00,N
20240229,110618,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11050,-250,5,-2.21,687638310,62556,65.49,11400,11400,10890,14690,7910,11300,10992.36,2.16,0,-144,11760,11530,11340,11110,10920,11435,11015,50,3390,500,8130,10,1,10000000,1105,23.51,1.33,12,0.63,470.00,8338.00,15200,20230324,-27.30,9500,20231031,16.32,11990,-7.84,20240110,10560,4.64,20240201,15200,-27.30,20230324,9500,16.32,20231031,3.18,N,071670,500,50 억,,215976,N,N,0,N,00,N
20240229,100618,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11000,-300,5,-2.65,540655170,49178,51.48,11400,11400,10890,14690,7910,11300,10993.84,2.16,0,1218,11760,11530,11340,11110,10920,11435,11015,50,3390,500,8130,10,1,10000000,1100,23.40,1.32,12,0.49,470.00,8338.00,15200,20230324,-27.63,9500,20231031,15.79,11990,-8.26,20240110,10560,4.17,20240201,15200,-27.63,20230324,9500,15.79,20231031,3.18,N,071670,500,50 억,,215976,N,N,0,N,00,N
20240229,090617,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11160,-140,5,-1.24,38240450,3411,3.57,11400,11400,11100,14690,7910,11300,11210.92,2.16,0,-2327,11760,11530,11340,11110,10920,11435,11015,50,3390,500,8130,10,1,10000000,1116,23.74,1.34,12,0.03,470.00,8338.00,15200,20230324,-26.58,9500,20231031,17.47,11990,-6.92,20240110,10560,5.68,20240201,15200,-26.58,20230324,9500,17.47,20231031,3.18,N,071670,500,50 억,,215976,N,N,0,N,00,N
20240228,160542,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11300,-30,5,-0.26,1074940030,94601,131.82,11470,11570,11150,14720,7940,11330,11362.97,2.13,0,1951,11616,11472,11286,11142,10956,11380,11050,50,3390,500,8150,10,1,10000000,1130,24.04,1.36,12,0.95,470.00,8338.00,15200,20230324,-25.66,9500,20231031,18.95,11990,-5.75,20240110,10560,7.01,20240201,15200,-25.66,20230324,9500,18.95,20231031,3.18,N,071670,500,50 억,,212920,N,N,0,N,00,N
20240228,150542,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11270,-60,5,-0.53,1023350730,90032,125.45,11470,11570,11150,14720,7940,11330,11366.54,2.13,0,670,11616,11472,11286,11142,10956,11380,11050,50,3390,500,8150,10,1,10000000,1127,23.98,1.35,12,0.90,470.00,8338.00,15200,20230324,-25.86,9500,20231031,18.63,11990,-6.01,20240110,10560,6.72,20240201,15200,-25.86,20230324,9500,18.63,20231031,3.18,N,071670,500,50 억,,212920,N,N,0,N,00,N
20240228,140618,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11310,-20,5,-0.18,858579520,75411,105.08,11470,11570,11150,14720,7940,11330,11385.37,2.13,0,516,11616,11472,11286,11142,10956,11380,11050,50,3390,500,8150,10,1,10000000,1131,24.06,1.36,12,0.75,470.00,8338.00,15200,20230324,-25.59,9500,20231031,19.05,11990,-5.67,20240110,10560,7.10,20240201,15200,-25.59,20230324,9500,19.05,20231031,3.18,N,071670,500,50 억,,212920,N,N,0,N,00,N
20240228,130616,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11200,-130,5,-1.15,705053790,61825,86.15,11470,11570,11150,14720,7940,11330,11404.08,2.13,0,1183,11616,11472,11286,11142,10956,11380,11050,50,3390,500,8150,10,1,10000000,1120,23.83,1.34,12,0.62,470.00,8338.00,15200,20230324,-26.32,9500,20231031,17.89,11990,-6.59,20240110,10560,6.06,20240201,15200,-26.32,20230324,9500,17.89,20231031,3.18,N,071670,500,50 억,,212920,N,N,0,N,00,N
20240228,120618,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11250,-80,5,-0.71,582797870,50919,70.95,11470,11570,11250,14720,7940,11330,11445.69,2.13,0,-101,11616,11472,11286,11142,10956,11380,11050,50,3390,500,8150,10,1,10000000,1125,23.94,1.35,12,0.51,470.00,8338.00,15200,20230324,-25.99,9500,20231031,18.42,11990,-6.17,20240110,10560,6.53,20240201,15200,-25.99,20230324,9500,18.42,20231031,3.18,N,071670,500,50 억,,212920,N,N,0,N,00,N
20240228,110551,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11370,40,2,0.35,469829080,40939,57.04,11470,11570,11360,14720,7940,11330,11476.48,2.13,0,3485,11616,11472,11286,11142,10956,11380,11050,50,3390,500,8150,10,1,10000000,1137,24.19,1.36,12,0.41,470.00,8338.00,15200,20230324,-25.20,9500,20231031,19.68,11990,-5.17,20240110,10560,7.67,20240201,15200,-25.20,20230324,9500,19.68,20231031,3.18,N,071670,500,50 억,,212920,N,N,0,N,00,N
20240228,100614,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11440,110,2,0.97,382061840,33237,46.31,11470,11570,11420,14720,7940,11330,11495.30,2.13,0,3701,11616,11472,11286,11142,10956,11380,11050,50,3390,500,8150,10,1,10000000,1144,24.34,1.37,12,0.33,470.00,8338.00,15200,20230324,-24.74,9500,20231031,20.42,11990,-4.59,20240110,10560,8.33,20240201,15200,-24.74,20230324,9500,20.42,20231031,3.18,N,071670,500,50 억,,212920,N,N,0,N,00,N
20240228,090617,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11430,100,2,0.88,109974440,9574,13.34,11470,11550,11420,14720,7940,11330,11487.54,2.13,0,965,11616,11472,11286,11142,10956,11380,11050,50,3390,500,8150,10,1,10000000,1143,24.32,1.37,12,0.10,470.00,8338.00,15200,20230324,-24.80,9500,20231031,20.32,11990,-4.67,20240110,10560,8.24,20240201,15200,-24.80,20230324,9500,20.32,20231031,3.18,N,071670,500,50 억,,212920,N,N,0,N,00,N
20240227,160616,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11330,-60,5,-0.53,794072130,70492,80.72,11390,11430,11100,14800,7980,11390,11264.44,2.01,0,11341,11843,11616,11473,11246,11103,11545,11175,50,3410,500,8200,10,1,10000000,1133,24.11,1.36,12,0.70,470.00,8338.00,15200,20230324,-25.46,9500,20231031,19.26,11990,-5.50,20240110,10560,7.29,20240201,15200,-25.46,20230324,9500,19.26,20231031,3.18,N,071670,500,50 억,,200813,N,N,0,N,00,N
20240227,150618,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11330,-60,5,-0.53,761905840,67650,77.46,11390,11430,11100,14800,7980,11390,11262.47,2.01,0,10522,11843,11616,11473,11246,11103,11545,11175,50,3410,500,8200,10,1,10000000,1133,24.11,1.36,12,0.68,470.00,8338.00,15200,20230324,-25.46,9500,20231031,19.26,11990,-5.50,20240110,10560,7.29,20240201,15200,-25.46,20230324,9500,19.26,20231031,3.18,N,071670,500,50 억,,200813,N,N,0,N,00,N
20240227,140615,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11350,-40,5,-0.35,677060980,60139,68.86,11390,11430,11100,14800,7980,11390,11258.27,2.01,0,9980,11843,11616,11473,11246,11103,11545,11175,50,3410,500,8200,10,1,10000000,1135,24.15,1.36,12,0.60,470.00,8338.00,15200,20230324,-25.33,9500,20231031,19.47,11990,-5.34,20240110,10560,7.48,20240201,15200,-25.33,20230324,9500,19.47,20231031,3.18,N,071670,500,50 억,,200813,N,N,0,N,00,N
20240227,130538,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11290,-100,5,-0.88,499002440,44485,50.94,11390,11390,11100,14800,7980,11390,11217.32,2.01,0,4036,11843,11616,11473,11246,11103,11545,11175,50,3410,500,8200,10,1,10000000,1129,24.02,1.35,12,0.44,470.00,8338.00,15200,20230324,-25.72,9500,20231031,18.84,11990,-5.84,20240110,10560,6.91,20240201,15200,-25.72,20230324,9500,18.84,20231031,3.18,N,071670,500,50 억,,200813,N,N,0,N,00,N
20240227,120619,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11270,-120,5,-1.05,431899830,38520,44.11,11390,11390,11100,14800,7980,11390,11212.35,2.01,0,2717,11843,11616,11473,11246,11103,11545,11175,50,3410,500,8200,10,1,10000000,1127,23.98,1.35,12,0.39,470.00,8338.00,15200,20230324,-25.86,9500,20231031,18.63,11990,-6.01,20240110,10560,6.72,20240201,15200,-25.86,20230324,9500,18.63,20231031,3.18,N,071670,500,50 억,,200813,N,N,0,N,00,N
20240227,110616,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11270,-120,5,-1.05,397153680,35428,40.57,11390,11390,11100,14800,7980,11390,11210.16,2.01,0,1788,11843,11616,11473,11246,11103,11545,11175,50,3410,500,8200,10,1,10000000,1127,23.98,1.35,12,0.35,470.00,8338.00,15200,20230324,-25.86,9500,20231031,18.63,11990,-6.01,20240110,10560,6.72,20240201,15200,-25.86,20230324,9500,18.63,20231031,3.18,N,071670,500,50 억,,200813,N,N,0,N,00,N
20240227,100613,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11160,-230,5,-2.02,260783860,23283,26.66,11390,11390,11100,14800,7980,11390,11200.61,2.01,0,923,11843,11616,11473,11246,11103,11545,11175,50,3410,500,8200,10,1,10000000,1116,23.74,1.34,12,0.23,470.00,8338.00,15200,20230324,-26.58,9500,20231031,17.47,11990,-6.92,20240110,10560,5.68,20240201,15200,-26.58,20230324,9500,17.47,20231031,3.18,N,071670,500,50 억,,200813,N,N,0,N,00,N
20240227,090616,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11250,-140,5,-1.23,53366420,4714,5.40,11390,11390,11250,14800,7980,11390,11320.84,2.01,0,-467,11843,11616,11473,11246,11103,11545,11175,50,3410,500,8200,10,1,10000000,1125,23.94,1.35,12,0.05,470.00,8338.00,15200,20230324,-25.99,9500,20231031,18.42,11990,-6.17,20240110,10560,6.53,20240201,15200,-25.99,20230324,9500,18.42,20231031,3.18,N,071670,500,50 억,,200813,N,N,0,N,00,N
20240226,160614,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11390,-140,5,-1.21,1000158750,86803,69.25,11680,11700,11330,14980,8080,11530,11522.56,2.05,0,-4637,11836,11682,11586,11432,11336,11635,11385,50,3450,500,8300,10,1,10000000,1139,24.23,1.37,12,0.87,470.00,8338.00,15200,20230324,-25.07,9500,20231031,19.89,11990,-5.00,20240110,10560,7.86,20240201,15200,-25.07,20230324,9500,19.89,20231031,3.10,N,071670,500,50 억,,204857,N,N,0,N,00,N
20240226,150612,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11360,-170,5,-1.47,931534370,80768,64.44,11680,11700,11330,14980,8080,11530,11533.46,2.05,0,-6675,11836,11682,11586,11432,11336,11635,11385,50,3450,500,8300,10,1,10000000,1136,24.17,1.36,12,0.81,470.00,8338.00,15200,20230324,-25.26,9500,20231031,19.58,11990,-5.25,20240110,10560,7.58,20240201,15200,-25.26,20230324,9500,19.58,20231031,3.10,N,071670,500,50 억,,204857,N,N,0,N,00,N
20240226,140613,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11400,-130,5,-1.13,851815650,73771,58.85,11680,11700,11330,14980,8080,11530,11546.75,2.05,0,-10612,11836,11682,11586,11432,11336,11635,11385,50,3450,500,8300,10,1,10000000,1140,24.26,1.37,12,0.74,470.00,8338.00,15200,20230324,-25.00,9500,20231031,20.00,11990,-4.92,20240110,10560,7.95,20240201,15200,-25.00,20230324,9500,20.00,20231031,3.10,N,071670,500,50 억,,204857,N,N,0,N,00,N
20240226,130609,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11400,-130,5,-1.13,796591140,68918,54.98,11680,11700,11330,14980,8080,11530,11558.54,2.05,0,-12687,11836,11682,11586,11432,11336,11635,11385,50,3450,500,8300,10,1,10000000,1140,24.26,1.37,12,0.69,470.00,8338.00,15200,20230324,-25.00,9500,20231031,20.00,11990,-4.92,20240110,10560,7.95,20240201,15200,-25.00,20230324,9500,20.00,20231031,3.10,N,071670,500,50 억,,204857,N,N,0,N,00,N
20240226,120609,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11360,-170,5,-1.47,742155500,64137,51.17,11680,11700,11330,14980,8080,11530,11571.41,2.05,0,-14332,11836,11682,11586,11432,11336,11635,11385,50,3450,500,8300,10,1,10000000,1136,24.17,1.36,12,0.64,470.00,8338.00,15200,20230324,-25.26,9500,20231031,19.58,11990,-5.25,20240110,10560,7.58,20240201,15200,-25.26,20230324,9500,19.58,20231031,3.10,N,071670,500,50 억,,204857,N,N,0,N,00,N
20240226,110607,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11540,10,2,0.09,565833010,48688,38.84,11680,11700,11510,14980,8080,11530,11621.61,2.05,0,-14515,11836,11682,11586,11432,11336,11635,11385,50,3450,500,8300,10,1,10000000,1154,24.55,1.38,12,0.49,470.00,8338.00,15200,20230324,-24.08,9500,20231031,21.47,11990,-3.75,20240110,10560,9.28,20240201,15200,-24.08,20230324,9500,21.47,20231031,3.10,N,071670,500,50 억,,204857,N,N,0,N,00,N
20240226,100605,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11560,30,2,0.26,475003210,40826,32.57,11680,11700,11540,14980,8080,11530,11634.82,2.05,0,-9968,11836,11682,11586,11432,11336,11635,11385,50,3450,500,8300,10,1,10000000,1156,24.60,1.39,12,0.41,470.00,8338.00,15200,20230324,-23.95,9500,20231031,21.68,11990,-3.59,20240110,10560,9.47,20240201,15200,-23.95,20230324,9500,21.68,20231031,3.10,N,071670,500,50 억,,204857,N,N,0,N,00,N
20240226,090605,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11610,80,2,0.69,37014710,3175,2.53,11680,11700,11580,14980,8080,11530,11658.18,2.05,0,-633,11836,11682,11586,11432,11336,11635,11385,50,3450,500,8300,10,1,10000000,1161,24.70,1.39,12,0.03,470.00,8338.00,15200,20230324,-23.62,9500,20231031,22.21,11990,-3.17,20240110,10560,9.94,20240201,15200,-23.62,20230324,9500,22.21,20231031,3.10,N,071670,500,50 억,,204857,N,N,0,N,00,N
20240223,160606,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11530,-40,5,-0.35,1439080370,123699,131.03,11630,11740,11490,15040,8100,11570,11634.05,2.19,0,-13898,11823,11696,11613,11486,11403,11655,11445,50,3470,500,8330,10,1,10000000,1153,24.53,1.38,12,1.24,470.00,8338.00,15200,20230324,-24.14,9500,20231031,21.37,11990,-3.84,20240110,10560,9.19,20240201,15200,-24.14,20230324,9500,21.37,20231031,3.06,N,071670,500,50 억,,218603,N,N,0,N,00,N
20240223,150604,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11590,20,2,0.17,1410641330,121235,128.42,11630,11740,11490,15040,8100,11570,11635.76,2.19,0,-13698,11823,11696,11613,11486,11403,11655,11445,50,3470,500,8330,10,1,10000000,1159,24.66,1.39,12,1.21,470.00,8338.00,15200,20230324,-23.75,9500,20231031,22.00,11990,-3.34,20240110,10560,9.75,20240201,15200,-23.75,20230324,9500,22.00,20231031,3.06,N,071670,500,50 억,,218603,N,N,0,N,00,N
20240223,140604,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11600,30,2,0.26,1354617070,116397,123.29,11630,11740,11490,15040,8100,11570,11638.08,2.19,0,-12220,11823,11696,11613,11486,11403,11655,11445,50,3470,500,8330,10,1,10000000,1160,24.68,1.39,12,1.16,470.00,8338.00,15200,20230324,-23.68,9500,20231031,22.11,11990,-3.25,20240110,10560,9.85,20240201,15200,-23.68,20230324,9500,22.11,20231031,3.06,N,071670,500,50 억,,218603,N,N,0,N,00,N
20240223,130602,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11670,100,2,0.86,1093339940,94009,99.58,11630,11740,11490,15040,8100,11570,11630.36,2.19,0,-12341,11823,11696,11613,11486,11403,11655,11445,50,3470,500,8330,10,1,10000000,1167,24.83,1.40,12,0.94,470.00,8338.00,15200,20230324,-23.22,9500,20231031,22.84,11990,-2.67,20240110,10560,10.51,20240201,15200,-23.22,20230324,9500,22.84,20231031,3.06,N,071670,500,50 억,,218603,N,N,0,N,00,N
20240223,120605,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11540,-30,5,-0.26,852213940,73250,77.59,11630,11740,11530,15040,8100,11570,11634.58,2.19,0,-6193,11823,11696,11613,11486,11403,11655,11445,50,3470,500,8330,10,1,10000000,1154,24.55,1.38,12,0.73,470.00,8338.00,15200,20230324,-24.08,9500,20231031,21.47,11990,-3.75,20240110,10560,9.28,20240201,15200,-24.08,20230324,9500,21.47,20231031,3.06,N,071670,500,50 억,,218603,N,N,0,N,00,N
20240223,110558,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11590,20,2,0.17,775368640,66592,70.54,11630,11740,11550,15040,8100,11570,11643.90,2.19,0,-5724,11823,11696,11613,11486,11403,11655,11445,50,3470,500,8330,10,1,10000000,1159,24.66,1.39,12,0.67,470.00,8338.00,15200,20230324,-23.75,9500,20231031,22.00,11990,-3.34,20240110,10560,9.75,20240201,15200,-23.75,20230324,9500,22.00,20231031,3.06,N,071670,500,50 억,,218603,N,N,0,N,00,N
20240223,100556,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11600,30,2,0.26,646668090,55484,58.77,11630,11740,11560,15040,8100,11570,11655.50,2.19,0,-6148,11823,11696,11613,11486,11403,11655,11445,50,3470,500,8330,10,1,10000000,1160,24.68,1.39,12,0.55,470.00,8338.00,15200,20230324,-23.68,9500,20231031,22.11,11990,-3.25,20240110,10560,9.85,20240201,15200,-23.68,20230324,9500,22.11,20231031,3.06,N,071670,500,50 억,,218603,N,N,0,N,00,N
20240223,090600,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11590,20,2,0.17,91549390,7872,8.34,11630,11670,11590,15040,8100,11570,11632.12,2.19,0,-590,11823,11696,11613,11486,11403,11655,11445,50,3470,500,8330,10,1,10000000,1159,24.66,1.39,12,0.08,470.00,8338.00,15200,20230324,-23.75,9500,20231031,22.00,11990,-3.34,20240110,10560,9.75,20240201,15200,-23.75,20230324,9500,22.00,20231031,3.06,N,071670,500,50 억,,218603,N,N,0,N,00,N
20240222,160553,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11570,-30,5,-0.26,1082696560,93345,76.51,11700,11740,11530,15080,8120,11600,11598.98,2.29,0,-13156,11800,11700,11570,11470,11340,11635,11405,50,3480,500,8350,10,1,10000000,1157,24.62,1.39,12,0.93,470.00,8338.00,15200,20230324,-23.88,9500,20231031,21.79,11990,-3.50,20240110,10560,9.56,20240201,15200,-23.88,20230324,9500,21.79,20231031,3.28,N,071670,500,50 억,,229261,N,N,0,N,00,N
20240222,150602,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11570,-30,5,-0.26,967285430,83365,68.33,11700,11740,11530,15080,8120,11600,11603.02,2.29,0,-12810,11800,11700,11570,11470,11340,11635,11405,50,3480,500,8350,10,1,10000000,1157,24.62,1.39,12,0.83,470.00,8338.00,15200,20230324,-23.88,9500,20231031,21.79,11990,-3.50,20240110,10560,9.56,20240201,15200,-23.88,20230324,9500,21.79,20231031,3.28,N,071670,500,50 억,,229261,N,N,0,N,00,N
20240222,140600,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11620,20,2,0.17,880615030,75881,62.20,11700,11740,11530,15080,8120,11600,11605.21,2.29,0,-10664,11800,11700,11570,11470,11340,11635,11405,50,3480,500,8350,10,1,10000000,1162,24.72,1.39,12,0.76,470.00,8338.00,15200,20230324,-23.55,9500,20231031,22.32,11990,-3.09,20240110,10560,10.04,20240201,15200,-23.55,20230324,9500,22.32,20231031,3.28,N,071670,500,50 억,,229261,N,N,0,N,00,N
20240222,130548,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11550,-50,5,-0.43,805209890,69360,56.85,11700,11740,11530,15080,8120,11600,11609.14,2.29,0,-10612,11800,11700,11570,11470,11340,11635,11405,50,3480,500,8350,10,1,10000000,1155,24.57,1.39,12,0.69,470.00,8338.00,15200,20230324,-24.01,9500,20231031,21.58,11990,-3.67,20240110,10560,9.38,20240201,15200,-24.01,20230324,9500,21.58,20231031,3.28,N,071670,500,50 억,,229261,N,N,0,N,00,N
20240222,120557,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11560,-40,5,-0.34,713150170,61390,50.32,11700,11740,11530,15080,8120,11600,11616.73,2.29,0,-10207,11800,11700,11570,11470,11340,11635,11405,50,3480,500,8350,10,1,10000000,1156,24.60,1.39,12,0.61,470.00,8338.00,15200,20230324,-23.95,9500,20231031,21.68,11990,-3.59,20240110,10560,9.47,20240201,15200,-23.95,20230324,9500,21.68,20231031,3.28,N,071670,500,50 억,,229261,N,N,0,N,00,N
20240222,110553,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11590,-10,5,-0.09,654608760,56338,46.18,11700,11740,11530,15080,8120,11600,11619.33,2.29,0,-9603,11800,11700,11570,11470,11340,11635,11405,50,3480,500,8350,10,1,10000000,1159,24.66,1.39,12,0.56,470.00,8338.00,15200,20230324,-23.75,9500,20231031,22.00,11990,-3.34,20240110,10560,9.75,20240201,15200,-23.75,20230324,9500,22.00,20231031,3.28,N,071670,500,50 억,,229261,N,N,0,N,00,N
20240222,100549,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11610,10,2,0.09,443809500,38239,31.34,11700,11700,11530,15080,8120,11600,11606.21,2.29,0,-9577,11800,11700,11570,11470,11340,11635,11405,50,3480,500,8350,10,1,10000000,1161,24.70,1.39,12,0.38,470.00,8338.00,15200,20230324,-23.62,9500,20231031,22.21,11990,-3.17,20240110,10560,9.94,20240201,15200,-23.62,20230324,9500,22.21,20231031,3.28,N,071670,500,50 억,,229261,N,N,0,N,00,N
20240222,090558,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11580,-20,5,-0.17,162310300,13949,11.43,11700,11700,11570,15080,8120,11600,11636.09,2.29,0,-8485,11800,11700,11570,11470,11340,11635,11405,50,3480,500,8350,10,1,10000000,1158,24.64,1.39,12,0.14,470.00,8338.00,15200,20230324,-23.82,9500,20231031,21.89,11990,-3.42,20240110,10560,9.66,20240201,15200,-23.82,20230324,9500,21.89,20231031,3.28,N,071670,500,50 억,,229261,N,N,0,N,00,N
20240221,160553,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11600,-30,5,-0.26,1387021090,120368,32.25,11630,11670,11440,15110,8150,11630,11522.60,2.41,0,-11619,12210,11920,11360,11070,10510,12065,11215,50,3480,500,8370,10,1,10000000,1160,24.68,1.39,12,1.20,470.00,8338.00,15200,20230324,-23.68,9500,20231031,22.11,11990,-3.25,20240110,10560,9.85,20240201,15200,-23.68,20230324,9500,22.11,20231031,3.31,N,071670,500,50 억,,240731,N,N,0,N,00,N
20240221,150548,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11490,-140,5,-1.20,1271160770,110354,29.57,11630,11670,11440,15110,8150,11630,11518.94,2.41,0,-8380,12210,11920,11360,11070,10510,12065,11215,50,3480,500,8370,10,1,10000000,1149,24.45,1.38,12,1.10,470.00,8338.00,15200,20230324,-24.41,9500,20231031,20.95,11990,-4.17,20240110,10560,8.81,20240201,15200,-24.41,20230324,9500,20.95,20231031,3.31,N,071670,500,50 억,,240731,N,N,0,N,00,N
20240221,140550,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11520,-110,5,-0.95,1137022140,98682,26.44,11630,11670,11440,15110,8150,11630,11522.08,2.41,0,-4220,12210,11920,11360,11070,10510,12065,11215,50,3480,500,8370,10,1,10000000,1152,24.51,1.38,12,0.99,470.00,8338.00,15200,20230324,-24.21,9500,20231031,21.26,11990,-3.92,20240110,10560,9.09,20240201,15200,-24.21,20230324,9500,21.26,20231031,3.31,N,071670,500,50 억,,240731,N,N,0,N,00,N
20240221,130550,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11480,-150,5,-1.29,1069415200,92816,24.87,11630,11670,11440,15110,8150,11630,11521.88,2.41,0,-495,12210,11920,11360,11070,10510,12065,11215,50,3480,500,8370,10,1,10000000,1148,24.43,1.38,12,0.93,470.00,8338.00,15200,20230324,-24.47,9500,20231031,20.84,11990,-4.25,20240110,10560,8.71,20240201,15200,-24.47,20230324,9500,20.84,20231031,3.31,N,071670,500,50 억,,240731,N,N,0,N,00,N
20240221,120549,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11590,-40,5,-0.34,885894560,76876,20.60,11630,11670,11440,15110,8150,11630,11523.68,2.41,0,-1871,12210,11920,11360,11070,10510,12065,11215,50,3480,500,8370,10,1,10000000,1159,24.66,1.39,12,0.77,470.00,8338.00,15200,20230324,-23.75,9500,20231031,22.00,11990,-3.34,20240110,10560,9.75,20240201,15200,-23.75,20230324,9500,22.00,20231031,3.31,N,071670,500,50 억,,240731,N,N,0,N,00,N
20240221,110555,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11510,-120,5,-1.03,797290960,69198,18.54,11630,11670,11440,15110,8150,11630,11521.88,2.41,0,-1766,12210,11920,11360,11070,10510,12065,11215,50,3480,500,8370,10,1,10000000,1151,24.49,1.38,12,0.69,470.00,8338.00,15200,20230324,-24.28,9500,20231031,21.16,11990,-4.00,20240110,10560,9.00,20240201,15200,-24.28,20230324,9500,21.16,20231031,3.31,N,071670,500,50 억,,240731,N,N,0,N,00,N
20240221,100548,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11550,-80,5,-0.69,682222730,59201,15.86,11630,11670,11440,15110,8150,11630,11523.84,2.41,0,-2960,12210,11920,11360,11070,10510,12065,11215,50,3480,500,8370,10,1,10000000,1155,24.57,1.39,12,0.59,470.00,8338.00,15200,20230324,-24.01,9500,20231031,21.58,11990,-3.67,20240110,10560,9.38,20240201,15200,-24.01,20230324,9500,21.58,20231031,3.31,N,071670,500,50 억,,240731,N,N,0,N,00,N
20240221,090547,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11590,-40,5,-0.34,182443560,15726,4.21,11630,11670,11540,15110,8150,11630,11601.40,2.41,0,-5145,12210,11920,11360,11070,10510,12065,11215,50,3480,500,8370,10,1,10000000,1159,24.66,1.39,12,0.16,470.00,8338.00,15200,20230324,-23.75,9500,20231031,22.00,11990,-3.34,20240110,10560,9.75,20240201,15200,-23.75,20230324,9500,22.00,20231031,3.31,N,071670,500,50 억,,240731,N,N,0,N,00,N
20240220,160542,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11630,780,2,7.19,4233090310,368739,1256.09,10800,11650,10800,14100,7600,10850,11479.52,1.84,0,63519,11030,10940,10860,10770,10690,10900,10730,50,3250,500,7810,10,1,10000000,1163,24.74,1.39,12,3.69,470.00,8338.00,15200,20230324,-23.49,9500,20231031,22.42,11990,-3.00,20240110,10560,10.13,20240201,15200,-23.49,20230324,9500,22.42,20231031,3.35,N,071670,500,50 억,,183575,N,N,0,N,00,N
20240220,150545,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11550,700,2,6.45,4056845730,353561,1204.39,10800,11650,10800,14100,7600,10850,11474.25,1.84,0,63087,11030,10940,10860,10770,10690,10900,10730,50,3250,500,7810,10,1,10000000,1155,24.57,1.39,12,3.54,470.00,8338.00,15200,20230324,-24.01,9500,20231031,21.58,11990,-3.67,20240110,10560,9.38,20240201,15200,-24.01,20230324,9500,21.58,20231031,3.35,N,071670,500,50 억,,183575,N,N,0,N,00,N
20240220,140547,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11590,740,2,6.82,3760727460,327926,1117.07,10800,11650,10800,14100,7600,10850,11468.22,1.84,0,63785,11030,10940,10860,10770,10690,10900,10730,50,3250,500,7810,10,1,10000000,1159,24.66,1.39,12,3.28,470.00,8338.00,15200,20230324,-23.75,9500,20231031,22.00,11990,-3.34,20240110,10560,9.75,20240201,15200,-23.75,20230324,9500,22.00,20231031,3.35,N,071670,500,50 억,,183575,N,N,0,N,00,N
20240220,130546,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11560,710,2,6.54,3389821950,295907,1007.99,10800,11650,10800,14100,7600,10850,11455.70,1.84,0,55958,11030,10940,10860,10770,10690,10900,10730,50,3250,500,7810,10,1,10000000,1156,24.60,1.39,12,2.96,470.00,8338.00,15200,20230324,-23.95,9500,20231031,21.68,11990,-3.59,20240110,10560,9.47,20240201,15200,-23.95,20230324,9500,21.68,20231031,3.35,N,071670,500,50 억,,183575,N,N,0,N,00,N
20240220,120544,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11580,730,2,6.73,3144883870,274666,935.64,10800,11650,10800,14100,7600,10850,11449.85,1.84,0,51801,11030,10940,10860,10770,10690,10900,10730,50,3250,500,7810,10,1,10000000,1158,24.64,1.39,12,2.75,470.00,8338.00,15200,20230324,-23.82,9500,20231031,21.89,11990,-3.42,20240110,10560,9.66,20240201,15200,-23.82,20230324,9500,21.89,20231031,3.35,N,071670,500,50 억,,183575,N,N,0,N,00,N
20240220,110542,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11440,590,2,5.44,2260199640,198196,675.15,10800,11620,10800,14100,7600,10850,11403.86,1.84,0,31391,11030,10940,10860,10770,10690,10900,10730,50,3250,500,7810,10,1,10000000,1144,24.34,1.37,12,1.98,470.00,8338.00,15200,20230324,-24.74,9500,20231031,20.42,11990,-4.59,20240110,10560,8.33,20240201,15200,-24.74,20230324,9500,20.42,20231031,3.35,N,071670,500,50 억,,183575,N,N,0,N,00,N
20240220,100534,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11530,680,2,6.27,1507968870,132653,451.88,10800,11620,10800,14100,7600,10850,11367.77,1.84,0,24671,11030,10940,10860,10770,10690,10900,10730,50,3250,500,7810,10,1,10000000,1153,24.53,1.38,12,1.33,470.00,8338.00,15200,20230324,-24.14,9500,20231031,21.37,11990,-3.84,20240110,10560,9.19,20240201,15200,-24.14,20230324,9500,21.37,20231031,3.35,N,071670,500,50 억,,183575,N,N,0,N,00,N
20240220,090548,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10840,-10,5,-0.09,7415900,684,2.33,10800,10930,10800,14100,7600,10850,10841.96,1.84,0,362,11030,10940,10860,10770,10690,10900,10730,50,3250,500,7810,10,1,10000000,1084,23.06,1.30,12,0.01,470.00,8338.00,15200,20230324,-28.68,9500,20231031,14.11,11990,-9.59,20240110,10560,2.65,20240201,15200,-28.68,20230324,9500,14.11,20231031,3.35,N,071670,500,50 억,,183575,N,N,0,N,00,N
20240219,160544,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10850,-100,5,-0.91,317183880,29218,80.02,10950,10950,10780,14230,7670,10950,10855.78,1.89,0,-4324,11183,11066,10963,10846,10743,11015,10795,50,3280,500,7880,10,1,10000000,1085,23.09,1.30,12,0.29,470.00,8338.00,15200,20230324,-28.62,9500,20231031,14.21,11990,-9.51,20240110,10560,2.75,20240201,15200,-28.62,20230324,9500,14.21,20231031,3.33,N,071670,500,50 억,,188592,N,N,0,N,00,N
20240219,150549,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10840,-110,5,-1.00,306582280,28243,77.35,10950,10950,10780,14230,7670,10950,10855.16,1.89,0,-4301,11183,11066,10963,10846,10743,11015,10795,50,3280,500,7880,10,1,10000000,1084,23.06,1.30,12,0.28,470.00,8338.00,15200,20230324,-28.68,9500,20231031,14.11,11990,-9.59,20240110,10560,2.65,20240201,15200,-28.68,20230324,9500,14.11,20231031,3.33,N,071670,500,50 억,,188592,N,N,0,N,00,N
20240219,140547,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10850,-100,5,-0.91,250739980,23105,63.28,10950,10950,10780,14230,7670,10950,10852.20,1.89,0,-4189,11183,11066,10963,10846,10743,11015,10795,50,3280,500,7880,10,1,10000000,1085,23.09,1.30,12,0.23,470.00,8338.00,15200,20230324,-28.62,9500,20231031,14.21,11990,-9.51,20240110,10560,2.75,20240201,15200,-28.62,20230324,9500,14.21,20231031,3.33,N,071670,500,50 억,,188592,N,N,0,N,00,N
20240219,130547,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10820,-130,5,-1.19,224308500,20664,56.59,10950,10950,10780,14230,7670,10950,10855.04,1.89,0,-4097,11183,11066,10963,10846,10743,11015,10795,50,3280,500,7880,10,1,10000000,1082,23.02,1.30,12,0.21,470.00,8338.00,15200,20230324,-28.82,9500,20231031,13.89,11990,-9.76,20240110,10560,2.46,20240201,15200,-28.82,20230324,9500,13.89,20231031,3.33,N,071670,500,50 억,,188592,N,N,0,N,00,N
20240219,120546,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10810,-140,5,-1.28,201877500,18594,50.92,10950,10950,10780,14230,7670,10950,10857.13,1.89,0,-3773,11183,11066,10963,10846,10743,11015,10795,50,3280,500,7880,10,1,10000000,1081,23.00,1.30,12,0.19,470.00,8338.00,15200,20230324,-28.88,9500,20231031,13.79,11990,-9.84,20240110,10560,2.37,20240201,15200,-28.88,20230324,9500,13.79,20231031,3.33,N,071670,500,50 억,,188592,N,N,0,N,00,N
20240219,110546,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10860,-90,5,-0.82,126974690,11667,31.95,10950,10950,10850,14230,7670,10950,10883.23,1.89,0,-755,11183,11066,10963,10846,10743,11015,10795,50,3280,500,7880,10,1,10000000,1086,23.11,1.30,12,0.12,470.00,8338.00,15200,20230324,-28.55,9500,20231031,14.32,11990,-9.42,20240110,10560,2.84,20240201,15200,-28.55,20230324,9500,14.32,20231031,3.33,N,071670,500,50 억,,188592,N,N,0,N,00,N
20240219,100540,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10880,-70,5,-0.64,81787080,7511,20.57,10950,10950,10850,14230,7670,10950,10888.97,1.89,0,-181,11183,11066,10963,10846,10743,11015,10795,50,3280,500,7880,10,1,10000000,1088,23.15,1.30,12,0.08,470.00,8338.00,15200,20230324,-28.42,9500,20231031,14.53,11990,-9.26,20240110,10560,3.03,20240201,15200,-28.42,20230324,9500,14.53,20231031,3.33,N,071670,500,50 억,,188592,N,N,0,N,00,N
20240219,090541,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10890,-60,5,-0.55,9423000,862,2.36,10950,10950,10890,14230,7670,10950,10931.55,1.89,0,-181,11183,11066,10963,10846,10743,11015,10795,50,3280,500,7880,10,1,10000000,1089,23.17,1.31,12,0.01,470.00,8338.00,15200,20230324,-28.36,9500,20231031,14.63,11990,-9.17,20240110,10560,3.12,20240201,15200,-28.36,20230324,9500,14.63,20231031,3.33,N,071670,500,50 억,,188592,N,N,0,N,00,N
20240216,160541,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10950,80,2,0.74,400394010,36507,91.40,10990,11080,10860,14130,7610,10870,10967.64,1.91,0,-2240,11056,10962,10896,10802,10736,10930,10770,50,3260,500,7820,10,1,10000000,1095,23.30,1.31,12,0.37,470.00,8338.00,15200,20230324,-27.96,9500,20231031,15.26,11990,-8.67,20240110,10560,3.69,20240201,15200,-27.96,20230324,9500,15.26,20231031,3.36,N,071670,500,50 억,,190617,N,N,0,N,00,N
20240216,150543,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10940,70,2,0.64,386210670,35212,88.16,10990,11080,10860,14130,7610,10870,10968.15,1.91,0,-1990,11056,10962,10896,10802,10736,10930,10770,50,3260,500,7820,10,1,10000000,1094,23.28,1.31,12,0.35,470.00,8338.00,15200,20230324,-28.03,9500,20231031,15.16,11990,-8.76,20240110,10560,3.60,20240201,15200,-28.03,20230324,9500,15.16,20231031,3.36,N,071670,500,50 억,,190617,N,N,0,N,00,N
20240216,140547,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10990,120,2,1.10,360141070,32831,82.20,10990,11080,10860,14130,7610,10870,10969.54,1.91,0,-1251,11056,10962,10896,10802,10736,10930,10770,50,3260,500,7820,10,1,10000000,1099,23.38,1.32,12,0.33,470.00,8338.00,15200,20230324,-27.70,9500,20231031,15.68,11990,-8.34,20240110,10560,4.07,20240201,15200,-27.70,20230324,9500,15.68,20231031,3.36,N,071670,500,50 억,,190617,N,N,0,N,00,N
20240216,130540,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10980,110,2,1.01,335712930,30603,76.62,10990,11080,10860,14130,7610,10870,10969.94,1.91,0,-926,11056,10962,10896,10802,10736,10930,10770,50,3260,500,7820,10,1,10000000,1098,23.36,1.32,12,0.31,470.00,8338.00,15200,20230324,-27.76,9500,20231031,15.58,11990,-8.42,20240110,10560,3.98,20240201,15200,-27.76,20230324,9500,15.58,20231031,3.36,N,071670,500,50 억,,190617,N,N,0,N,00,N
20240216,120542,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10950,80,2,0.74,312260050,28462,71.26,10990,11080,10860,14130,7610,10870,10971.12,1.91,0,-297,11056,10962,10896,10802,10736,10930,10770,50,3260,500,7820,10,1,10000000,1095,23.30,1.31,12,0.28,470.00,8338.00,15200,20230324,-27.96,9500,20231031,15.26,11990,-8.67,20240110,10560,3.69,20240201,15200,-27.96,20230324,9500,15.26,20231031,3.36,N,071670,500,50 억,,190617,N,N,0,N,00,N
20240216,110548,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,11000,130,2,1.20,248279240,22633,56.67,10990,11080,10860,14130,7610,10870,10969.79,1.91,0,1110,11056,10962,10896,10802,10736,10930,10770,50,3260,500,7820,10,1,10000000,1100,23.40,1.32,12,0.23,470.00,8338.00,15200,20230324,-27.63,9500,20231031,15.79,11990,-8.26,20240110,10560,4.17,20240201,15200,-27.63,20230324,9500,15.79,20231031,3.36,N,071670,500,50 억,,190617,N,N,0,N,00,N
20240216,100541,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10960,90,2,0.83,99631450,9136,22.87,10990,10990,10860,14130,7610,10870,10905.37,1.91,0,-2006,11056,10962,10896,10802,10736,10930,10770,50,3260,500,7820,10,1,10000000,1096,23.32,1.31,12,0.09,470.00,8338.00,15200,20230324,-27.89,9500,20231031,15.37,11990,-8.59,20240110,10560,3.79,20240201,15200,-27.89,20230324,9500,15.37,20231031,3.36,N,071670,500,50 억,,190617,N,N,0,N,00,N
20240216,090535,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10870,0,3,0.00,18915400,1738,4.35,10990,10990,10860,14130,7610,10870,10883.43,1.91,0,349,11056,10962,10896,10802,10736,10930,10770,50,3260,500,7820,10,1,10000000,1087,23.13,1.30,12,0.02,470.00,8338.00,15200,20230324,-28.49,9500,20231031,14.42,11990,-9.34,20240110,10560,2.94,20240201,15200,-28.49,20230324,9500,14.42,20231031,3.36,N,071670,500,50 억,,190617,N,N,0,N,00,N
20240215,160539,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10870,10,2,0.09,430914290,39581,199.23,10990,10990,10830,14110,7610,10860,10886.90,1.86,0,4639,10993,10926,10813,10746,10633,10960,10780,50,3250,500,7810,10,1,10000000,1087,23.13,1.30,12,0.40,470.00,8338.00,15200,20230324,-28.49,9500,20231031,14.42,11990,-9.34,20240110,10560,2.94,20240201,15200,-28.49,20230324,9500,14.42,20231031,3.40,N,071670,500,50 억,,185979,N,N,0,N,00,N
20240215,150542,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10880,20,2,0.18,420651040,38637,194.48,10990,10990,10830,14110,7610,10860,10887.26,1.86,0,4658,10993,10926,10813,10746,10633,10960,10780,50,3250,500,7810,10,1,10000000,1088,23.15,1.30,12,0.39,470.00,8338.00,15200,20230324,-28.42,9500,20231031,14.53,11990,-9.26,20240110,10560,3.03,20240201,15200,-28.42,20230324,9500,14.53,20231031,3.40,N,071670,500,50 억,,185979,N,N,0,N,00,N
20240215,140539,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10890,30,2,0.28,379276920,34834,175.34,10990,10990,10830,14110,7610,10860,10888.12,1.86,0,4726,10993,10926,10813,10746,10633,10960,10780,50,3250,500,7810,10,1,10000000,1089,23.17,1.31,12,0.35,470.00,8338.00,15200,20230324,-28.36,9500,20231031,14.63,11990,-9.17,20240110,10560,3.12,20240201,15200,-28.36,20230324,9500,14.63,20231031,3.40,N,071670,500,50 억,,185979,N,N,0,N,00,N
20240215,130534,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10900,40,2,0.37,349677050,32120,161.68,10990,10990,10830,14110,7610,10860,10886.58,1.86,0,5031,10993,10926,10813,10746,10633,10960,10780,50,3250,500,7810,10,1,10000000,1090,23.19,1.31,12,0.32,470.00,8338.00,15200,20230324,-28.29,9500,20231031,14.74,11990,-9.09,20240110,10560,3.22,20240201,15200,-28.29,20230324,9500,14.74,20231031,3.40,N,071670,500,50 억,,185979,N,N,0,N,00,N
20240215,120538,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10930,70,2,0.64,299906160,27567,138.76,10990,10990,10830,14110,7610,10860,10879.17,1.86,0,7138,10993,10926,10813,10746,10633,10960,10780,50,3250,500,7810,10,1,10000000,1093,23.26,1.31,12,0.28,470.00,8338.00,15200,20230324,-28.09,9500,20231031,15.05,11990,-8.84,20240110,10560,3.50,20240201,15200,-28.09,20230324,9500,15.05,20231031,3.40,N,071670,500,50 억,,185979,N,N,0,N,00,N
20240215,110535,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10870,10,2,0.09,263853520,24258,122.10,10990,10990,10830,14110,7610,10860,10876.97,1.86,0,7593,10993,10926,10813,10746,10633,10960,10780,50,3250,500,7810,10,1,10000000,1087,23.13,1.30,12,0.24,470.00,8338.00,15200,20230324,-28.49,9500,20231031,14.42,11990,-9.34,20240110,10560,2.94,20240201,15200,-28.49,20230324,9500,14.42,20231031,3.40,N,071670,500,50 억,,185979,N,N,0,N,00,N
20240215,100534,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10930,70,2,0.64,228935220,21046,105.93,10990,10990,10830,14110,7610,10860,10877.85,1.86,0,7735,10993,10926,10813,10746,10633,10960,10780,50,3250,500,7810,10,1,10000000,1093,23.26,1.31,12,0.21,470.00,8338.00,15200,20230324,-28.09,9500,20231031,15.05,11990,-8.84,20240110,10560,3.50,20240201,15200,-28.09,20230324,9500,15.05,20231031,3.40,N,071670,500,50 억,,185979,N,N,0,N,00,N
20240215,090534,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10980,120,2,1.10,104703830,9627,48.46,10990,10990,10850,14110,7610,10860,10876.06,1.86,0,7685,10993,10926,10813,10746,10633,10960,10780,50,3250,500,7810,10,1,10000000,1098,23.36,1.32,12,0.10,470.00,8338.00,15200,20230324,-27.76,9500,20231031,15.58,11990,-8.42,20240110,10560,3.98,20240201,15200,-27.76,20230324,9500,15.58,20231031,3.40,N,071670,500,50 억,,185979,N,N,0,N,00,N
20240214,160532,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10860,20,2,0.18,213646600,19764,44.67,10790,10880,10700,14090,7590,10840,10809.89,1.80,0,5678,11046,10942,10826,10722,10606,10885,10665,50,3250,500,7800,10,1,10000000,1086,23.11,1.30,12,0.20,470.00,8338.00,15200,20230324,-28.55,9500,20231031,14.32,11990,-9.42,20240110,10560,2.84,20240201,15200,-28.55,20230324,9500,14.32,20231031,3.42,N,071670,500,50 억,,180301,N,N,0,N,00,N
20240214,150532,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10860,20,2,0.18,182817510,16922,38.24,10790,10880,10700,14090,7590,10840,10803.54,1.80,0,4722,11046,10942,10826,10722,10606,10885,10665,50,3250,500,7800,10,1,10000000,1086,23.11,1.30,12,0.17,470.00,8338.00,15200,20230324,-28.55,9500,20231031,14.32,11990,-9.42,20240110,10560,2.84,20240201,15200,-28.55,20230324,9500,14.32,20231031,3.42,N,071670,500,50 억,,180301,N,N,0,N,00,N
20240214,140531,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10880,40,2,0.37,137479070,12743,28.80,10790,10880,10700,14090,7590,10840,10788.60,1.80,0,4824,11046,10942,10826,10722,10606,10885,10665,50,3250,500,7800,10,1,10000000,1088,23.15,1.30,12,0.13,470.00,8338.00,15200,20230324,-28.42,9500,20231031,14.53,11990,-9.26,20240110,10560,3.03,20240201,15200,-28.42,20230324,9500,14.53,20231031,3.42,N,071670,500,50 억,,180301,N,N,0,N,00,N
20240214,130532,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10820,-20,5,-0.18,114135470,10590,23.93,10790,10870,10700,14090,7590,10840,10777.66,1.80,0,3927,11046,10942,10826,10722,10606,10885,10665,50,3250,500,7800,10,1,10000000,1082,23.02,1.30,12,0.11,470.00,8338.00,15200,20230324,-28.82,9500,20231031,13.89,11990,-9.76,20240110,10560,2.46,20240201,15200,-28.82,20230324,9500,13.89,20231031,3.42,N,071670,500,50 억,,180301,N,N,0,N,00,N
20240214,120528,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10780,-60,5,-0.55,86076030,7995,18.07,10790,10820,10700,14090,7590,10840,10766.23,1.80,0,3526,11046,10942,10826,10722,10606,10885,10665,50,3250,500,7800,10,1,10000000,1078,22.94,1.29,12,0.08,470.00,8338.00,15200,20230324,-29.08,9500,20231031,13.47,11990,-10.09,20240110,10560,2.08,20240201,15200,-29.08,20230324,9500,13.47,20231031,3.42,N,071670,500,50 억,,180301,N,N,0,N,00,N
20240214,110533,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10800,-40,5,-0.37,75300850,6996,15.81,10790,10820,10700,14090,7590,10840,10763.41,1.80,0,3106,11046,10942,10826,10722,10606,10885,10665,50,3250,500,7800,10,1,10000000,1080,22.98,1.30,12,0.07,470.00,8338.00,15200,20230324,-28.95,9500,20231031,13.68,11990,-9.92,20240110,10560,2.27,20240201,15200,-28.95,20230324,9500,13.68,20231031,3.42,N,071670,500,50 억,,180301,N,N,0,N,00,N
20240214,090525,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10750,-90,5,-0.83,5380120,500,1.13,10790,10790,10730,14090,7590,10840,10760.24,1.80,0,272,11046,10942,10826,10722,10606,10885,10665,50,3250,500,7800,10,1,10000000,1075,22.87,1.29,12,0.00,470.00,8338.00,15200,20230324,-29.28,9500,20231031,13.16,11990,-10.34,20240110,10560,1.80,20240201,15200,-29.28,20230324,9500,13.16,20231031,3.42,N,071670,500,50 억,,180301,N,N,0,N,00,N
20240213,160526,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10840,100,2,0.93,477480010,43998,160.64,10850,10930,10710,13960,7520,10740,10852.31,1.63,0,17194,10973,10856,10733,10616,10493,10915,10675,50,3220,500,7730,10,1,10000000,1084,23.06,1.30,12,0.44,470.00,8338.00,15200,20230324,-28.68,9500,20231031,14.11,11990,-9.59,20240110,10560,2.65,20240201,15200,-28.68,20230324,9500,14.11,20231031,3.44,N,071670,500,50 억,,162957,N,N,0,N,00,N
20240213,150525,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10880,140,2,1.30,447985930,41285,150.74,10850,10930,10710,13960,7520,10740,10851.06,1.63,0,16624,10973,10856,10733,10616,10493,10915,10675,50,3220,500,7730,10,1,10000000,1088,23.15,1.30,12,0.41,470.00,8338.00,15200,20230324,-28.42,9500,20231031,14.53,11990,-9.26,20240110,10560,3.03,20240201,15200,-28.42,20230324,9500,14.53,20231031,3.44,N,071670,500,50 억,,162957,N,N,0,N,00,N
20240213,140532,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10890,150,2,1.40,382737900,35279,128.81,10850,10930,10710,13960,7520,10740,10848.89,1.63,0,14893,10973,10856,10733,10616,10493,10915,10675,50,3220,500,7730,10,1,10000000,1089,23.17,1.31,12,0.35,470.00,8338.00,15200,20230324,-28.36,9500,20231031,14.63,11990,-9.17,20240110,10560,3.12,20240201,15200,-28.36,20230324,9500,14.63,20231031,3.44,N,071670,500,50 억,,162957,N,N,0,N,00,N
20240213,130525,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10900,160,2,1.49,330870020,30512,111.40,10850,10930,10710,13960,7520,10740,10843.93,1.63,0,13445,10973,10856,10733,10616,10493,10915,10675,50,3220,500,7730,10,1,10000000,1090,23.19,1.31,12,0.31,470.00,8338.00,15200,20230324,-28.29,9500,20231031,14.74,11990,-9.09,20240110,10560,3.22,20240201,15200,-28.29,20230324,9500,14.74,20231031,3.44,N,071670,500,50 억,,162957,N,N,0,N,00,N
20240213,120531,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10880,140,2,1.30,265959590,24551,89.64,10850,10900,10710,13960,7520,10740,10832.94,1.63,0,9379,10973,10856,10733,10616,10493,10915,10675,50,3220,500,7730,10,1,10000000,1088,23.15,1.30,12,0.25,470.00,8338.00,15200,20230324,-28.42,9500,20231031,14.53,11990,-9.26,20240110,10560,3.03,20240201,15200,-28.42,20230324,9500,14.53,20231031,3.44,N,071670,500,50 억,,162957,N,N,0,N,00,N
20240213,110529,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10870,130,2,1.21,182388530,16849,61.52,10850,10890,10710,13960,7520,10740,10824.89,1.63,0,5354,10973,10856,10733,10616,10493,10915,10675,50,3220,500,7730,10,1,10000000,1087,23.13,1.30,12,0.17,470.00,8338.00,15200,20230324,-28.49,9500,20231031,14.42,11990,-9.34,20240110,10560,2.94,20240201,15200,-28.49,20230324,9500,14.42,20231031,3.44,N,071670,500,50 억,,162957,N,N,0,N,00,N
20240213,100438,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,10840,100,2,0.93,132031010,12194,44.52,10850,10890,10710,13960,7520,10740,10827.54,1.63,0,4960,10973,10856,10733,10616,10493,10915,10675,50,3220,500,7730,10,1,10000000,1084,23.06,1.30,12,0.12,470.00,8338.00,15200,20230324,-28.68,9500,20231031,14.11,11990,-9.59,20240110,10560,2.65,20240201,15200,-28.68,20230324,9500,14.11,20231031,3.44,N,071670,500,50 억,,162957,N,N,0,N,00,N