KissMeData/041440/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-50	5	-0.77	735574580	114560	98.25	6420	6490	6350	8410	4530	6470	6420.43	0.90	0	-8699	6583	6526	6443	6386	6303	6555	6415	90	1940	500	4780	10	1	17915944	1150	10.74	0.64	12	0.64	598.00	10015.00	9180	20230519	-30.07	5810	20231113	10.50	7190	-10.71	20240219	5830	10.12	20240201	9180	-30.07	20230519	5810	10.50	20231113	5.51	N	041440	500	89 억		160882	N	N	0	N	00	N
3	20240229	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-60	5	-0.93	688520020	107222	91.95	6420	6490	6350	8410	4530	6470	6420.99	0.90	0	-8166	6583	6526	6443	6386	6303	6555	6415	90	1940	500	4780	10	1	17915944	1148	10.72	0.64	12	0.60	598.00	10015.00	9180	20230519	-30.17	5810	20231113	10.33	7190	-10.85	20240219	5830	9.95	20240201	9180	-30.17	20230519	5810	10.33	20231113	5.51	N	041440	500	89 억		160882	N	N	0	N	00	N
4	20240229	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-50	5	-0.77	529592770	82416	70.68	6420	6490	6350	8410	4530	6470	6425.31	0.90	0	-8570	6583	6526	6443	6386	6303	6555	6415	90	1940	500	4780	10	1	17915944	1150	10.74	0.64	12	0.46	598.00	10015.00	9180	20230519	-30.07	5810	20231113	10.50	7190	-10.71	20240219	5830	10.12	20240201	9180	-30.07	20230519	5810	10.50	20231113	5.51	N	041440	500	89 억		160882	N	N	0	N	00	N
5	20240229	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	-20	5	-0.31	457740610	71247	61.10	6420	6490	6350	8410	4530	6470	6424.06	0.90	0	-7075	6583	6526	6443	6386	6303	6555	6415	90	1940	500	4780	10	1	17915944	1156	10.79	0.64	12	0.40	598.00	10015.00	9180	20230519	-29.74	5810	20231113	11.02	7190	-10.29	20240219	5830	10.63	20240201	9180	-29.74	20230519	5810	11.02	20231113	5.51	N	041440	500	89 억		160882	N	N	0	N	00	N
6	20240229	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-30	5	-0.46	381783080	59451	50.98	6420	6490	6350	8410	4530	6470	6420.99	0.90	0	-2849	6583	6526	6443	6386	6303	6555	6415	90	1940	500	4780	10	1	17915944	1154	10.77	0.64	12	0.33	598.00	10015.00	9180	20230519	-29.85	5810	20231113	10.84	7190	-10.43	20240219	5830	10.46	20240201	9180	-29.85	20230519	5810	10.84	20231113	5.51	N	041440	500	89 억		160882	N	N	0	N	00	N
7	20240229	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-30	5	-0.46	342078680	53287	45.70	6420	6490	6350	8410	4530	6470	6418.59	0.90	0	-616	6583	6526	6443	6386	6303	6555	6415	90	1940	500	4780	10	1	17915944	1154	10.77	0.64	12	0.30	598.00	10015.00	9180	20230519	-29.85	5810	20231113	10.84	7190	-10.43	20240219	5830	10.46	20240201	9180	-29.85	20230519	5810	10.84	20231113	5.51	N	041440	500	89 억		160882	N	N	0	N	00	N
8	20240229	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-10	5	-0.15	291161620	45378	38.92	6420	6490	6350	8410	4530	6470	6415.15	0.90	0	1768	6583	6526	6443	6386	6303	6555	6415	90	1940	500	4780	10	1	17915944	1157	10.80	0.65	12	0.25	598.00	10015.00	9180	20230519	-29.63	5810	20231113	11.19	7190	-10.15	20240219	5830	10.81	20240201	9180	-29.63	20230519	5810	11.19	20231113	5.51	N	041440	500	89 억		160882	N	N	0	N	00	N
9	20240229	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-60	5	-0.93	32458420	5049	4.33	6420	6470	6410	8410	4530	6470	6418.48	0.90	0	808	6583	6526	6443	6386	6303	6555	6415	90	1940	500	4780	10	1	17915944	1148	10.72	0.64	12	0.03	598.00	10015.00	9180	20230519	-30.17	5810	20231113	10.33	7190	-10.85	20240219	5830	9.95	20240201	9180	-30.17	20230519	5810	10.33	20231113	5.51	N	041440	500	89 억		160882	N	N	0	N	00	N
10	20240228	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	30	2	0.47	734142570	114246	57.76	6380	6500	6360	8370	4510	6440	6425.96	0.77	0	23217	6706	6572	6476	6342	6246	6525	6295	90	1930	500	4760	10	1	17915944	1159	10.82	0.65	12	0.64	598.00	10015.00	9180	20230519	-29.52	5810	20231113	11.36	7190	-10.01	20240219	5830	10.98	20240201	9180	-29.52	20230519	5810	11.36	20231113	5.72	N	041440	500	89 억		137665	N	N	0	N	00	N
11	20240228	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-10	5	-0.16	696248510	108383	54.80	6380	6500	6360	8370	4510	6440	6423.96	0.77	0	23524	6706	6572	6476	6342	6246	6525	6295	90	1930	500	4760	10	1	17915944	1152	10.75	0.64	12	0.60	598.00	10015.00	9180	20230519	-29.96	5810	20231113	10.67	7190	-10.57	20240219	5830	10.29	20240201	9180	-29.96	20230519	5810	10.67	20231113	5.72	N	041440	500	89 억		137665	N	N	0	N	00	N
12	20240228	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	30	2	0.47	640221080	99689	50.40	6380	6500	6360	8370	4510	6440	6422.18	0.77	0	22995	6706	6572	6476	6342	6246	6525	6295	90	1930	500	4760	10	1	17915944	1159	10.82	0.65	12	0.56	598.00	10015.00	9180	20230519	-29.52	5810	20231113	11.36	7190	-10.01	20240219	5830	10.98	20240201	9180	-29.52	20230519	5810	11.36	20231113	5.72	N	041440	500	89 억		137665	N	N	0	N	00	N
13	20240228	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	30	2	0.47	577486710	89995	45.50	6380	6500	6360	8370	4510	6440	6416.88	0.77	0	20635	6706	6572	6476	6342	6246	6525	6295	90	1930	500	4760	10	1	17915944	1159	10.82	0.65	12	0.50	598.00	10015.00	9180	20230519	-29.52	5810	20231113	11.36	7190	-10.01	20240219	5830	10.98	20240201	9180	-29.52	20230519	5810	11.36	20231113	5.72	N	041440	500	89 억		137665	N	N	0	N	00	N
14	20240228	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	10	2	0.16	504131330	78641	39.76	6380	6500	6360	8370	4510	6440	6410.54	0.77	0	22901	6706	6572	6476	6342	6246	6525	6295	90	1930	500	4760	10	1	17915944	1156	10.79	0.64	12	0.44	598.00	10015.00	9180	20230519	-29.74	5810	20231113	11.02	7190	-10.29	20240219	5830	10.63	20240201	9180	-29.74	20230519	5810	11.02	20231113	5.72	N	041440	500	89 억		137665	N	N	0	N	00	N
15	20240228	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-20	5	-0.31	427318930	66709	33.73	6380	6500	6360	8370	4510	6440	6405.72	0.77	0	20843	6706	6572	6476	6342	6246	6525	6295	90	1930	500	4760	10	1	17915944	1150	10.74	0.64	12	0.37	598.00	10015.00	9180	20230519	-30.07	5810	20231113	10.50	7190	-10.71	20240219	5830	10.12	20240201	9180	-30.07	20230519	5810	10.50	20231113	5.72	N	041440	500	89 억		137665	N	N	0	N	00	N
16	20240228	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-30	5	-0.47	366161650	57186	28.91	6380	6500	6360	8370	4510	6440	6402.99	0.77	0	16842	6706	6572	6476	6342	6246	6525	6295	90	1930	500	4760	10	1	17915944	1148	10.72	0.64	12	0.32	598.00	10015.00	9180	20230519	-30.17	5810	20231113	10.33	7190	-10.85	20240219	5830	9.95	20240201	9180	-30.17	20230519	5810	10.33	20231113	5.72	N	041440	500	89 억		137665	N	N	0	N	00	N
17	20240228	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	30	2	0.47	61468940	9575	4.84	6380	6500	6380	8370	4510	6440	6419.73	0.77	0	3394	6706	6572	6476	6342	6246	6525	6295	90	1930	500	4760	10	1	17915944	1159	10.82	0.65	12	0.05	598.00	10015.00	9180	20230519	-29.52	5810	20231113	11.36	7190	-10.01	20240219	5830	10.98	20240201	9180	-29.52	20230519	5810	11.36	20231113	5.72	N	041440	500	89 억		137665	N	N	0	N	00	N
18	20240227	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-160	5	-2.42	1268254060	196197	43.33	6590	6610	6380	8580	4620	6600	6464.19	0.58	0	34431	6826	6712	6586	6472	6346	6770	6530	90	1980	500	4880	10	1	17915944	1154	10.77	0.64	12	1.10	598.00	10015.00	9180	20230519	-29.85	5810	20231113	10.84	7190	-10.43	20240219	5830	10.46	20240201	9180	-29.85	20230519	5810	10.84	20231113	5.75	N	041440	500	89 억		103176	N	N	0	N	00	N
19	20240227	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-160	5	-2.42	1244667390	192533	42.52	6590	6610	6380	8580	4620	6600	6464.70	0.58	0	34466	6826	6712	6586	6472	6346	6770	6530	90	1980	500	4880	10	1	17915944	1154	10.77	0.64	12	1.07	598.00	10015.00	9180	20230519	-29.85	5810	20231113	10.84	7190	-10.43	20240219	5830	10.46	20240201	9180	-29.85	20230519	5810	10.84	20231113	5.75	N	041440	500	89 억		103176	N	N	0	N	00	N
20	20240227	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-170	5	-2.58	1149157860	177634	39.23	6590	6610	6380	8580	4620	6600	6469.24	0.58	0	33354	6826	6712	6586	6472	6346	6770	6530	90	1980	500	4880	10	1	17915944	1152	10.75	0.64	12	0.99	598.00	10015.00	9180	20230519	-29.96	5810	20231113	10.67	7190	-10.57	20240219	5830	10.29	20240201	9180	-29.96	20230519	5810	10.67	20231113	5.75	N	041440	500	89 억		103176	N	N	0	N	00	N
21	20240227	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-180	5	-2.73	950041120	146556	32.36	6590	6610	6380	8580	4620	6600	6482.44	0.58	0	23941	6826	6712	6586	6472	6346	6770	6530	90	1980	500	4880	10	1	17915944	1150	10.74	0.64	12	0.82	598.00	10015.00	9180	20230519	-30.07	5810	20231113	10.50	7190	-10.71	20240219	5830	10.12	20240201	9180	-30.07	20230519	5810	10.50	20231113	5.75	N	041440	500	89 억		103176	N	N	0	N	00	N
22	20240227	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-190	5	-2.88	851479770	131175	28.97	6590	6610	6380	8580	4620	6600	6491.17	0.58	0	17618	6826	6712	6586	6472	6346	6770	6530	90	1980	500	4880	10	1	17915944	1148	10.72	0.64	12	0.73	598.00	10015.00	9180	20230519	-30.17	5810	20231113	10.33	7190	-10.85	20240219	5830	9.95	20240201	9180	-30.17	20230519	5810	10.33	20231113	5.75	N	041440	500	89 억		103176	N	N	0	N	00	N
23	20240227	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	-150	5	-2.27	704355720	108247	23.90	6590	6610	6380	8580	4620	6600	6506.93	0.58	0	15381	6826	6712	6586	6472	6346	6770	6530	90	1980	500	4880	10	1	17915944	1156	10.79	0.64	12	0.60	598.00	10015.00	9180	20230519	-29.74	5810	20231113	11.02	7190	-10.29	20240219	5830	10.63	20240201	9180	-29.74	20230519	5810	11.02	20231113	5.75	N	041440	500	89 억		103176	N	N	0	N	00	N
24	20240227	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	-130	5	-1.97	589696450	90526	19.99	6590	6610	6380	8580	4620	6600	6514.11	0.58	0	10908	6826	6712	6586	6472	6346	6770	6530	90	1980	500	4880	10	1	17915944	1159	10.82	0.65	12	0.51	598.00	10015.00	9180	20230519	-29.52	5810	20231113	11.36	7190	-10.01	20240219	5830	10.98	20240201	9180	-29.52	20230519	5810	11.36	20231113	5.75	N	041440	500	89 억		103176	N	N	0	N	00	N
25	20240227	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-20	5	-0.30	160055080	24295	5.37	6590	6610	6570	8580	4620	6600	6587.98	0.58	0	3985	6826	6712	6586	6472	6346	6770	6530	90	1980	500	4880	10	1	17915944	1179	11.00	0.66	12	0.14	598.00	10015.00	9180	20230519	-28.32	5810	20231113	13.25	7190	-8.48	20240219	5830	12.86	20240201	9180	-28.32	20230519	5810	13.25	20231113	5.75	N	041440	500	89 억		103176	N	N	0	N	00	N
26	20240226	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	170	2	2.64	2961320760	447585	303.58	6530	6700	6460	8350	4510	6430	6616.25	0.82	0	-44010	6596	6512	6426	6342	6256	6470	6300	90	1920	500	4750	10	1	17915944	1182	11.04	0.66	12	2.50	598.00	10015.00	9180	20230519	-28.10	5810	20231113	13.60	7190	-8.21	20240219	5830	13.21	20240201	9180	-28.10	20230519	5810	13.60	20231113	5.71	N	041440	500	89 억		147244	N	N	0	N	00	N
27	20240226	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	210	2	3.27	2846025320	430133	291.74	6530	6700	6460	8350	4510	6430	6616.63	0.82	0	-43221	6596	6512	6426	6342	6256	6470	6300	90	1920	500	4750	10	1	17915944	1190	11.10	0.66	12	2.40	598.00	10015.00	9180	20230519	-27.67	5810	20231113	14.29	7190	-7.65	20240219	5830	13.89	20240201	9180	-27.67	20230519	5810	14.29	20231113	5.71	N	041440	500	89 억		147244	N	N	0	N	00	N
28	20240226	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	200	2	3.11	2406464780	364095	246.95	6530	6670	6460	8350	4510	6430	6609.46	0.82	0	-34774	6596	6512	6426	6342	6256	6470	6300	90	1920	500	4750	10	1	17915944	1188	11.09	0.66	12	2.03	598.00	10015.00	9180	20230519	-27.78	5810	20231113	14.11	7190	-7.79	20240219	5830	13.72	20240201	9180	-27.78	20230519	5810	14.11	20231113	5.71	N	041440	500	89 억		147244	N	N	0	N	00	N
29	20240226	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	210	2	3.27	2312364260	349877	237.31	6530	6670	6460	8350	4510	6430	6609.09	0.82	0	-33468	6596	6512	6426	6342	6256	6470	6300	90	1920	500	4750	10	1	17915944	1190	11.10	0.66	12	1.95	598.00	10015.00	9180	20230519	-27.67	5810	20231113	14.29	7190	-7.65	20240219	5830	13.89	20240201	9180	-27.67	20230519	5810	14.29	20231113	5.71	N	041440	500	89 억		147244	N	N	0	N	00	N
30	20240226	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	190	2	2.95	2111846660	319580	216.76	6530	6670	6460	8350	4510	6430	6608.21	0.82	0	-31526	6596	6512	6426	6342	6256	6470	6300	90	1920	500	4750	10	1	17915944	1186	11.07	0.66	12	1.78	598.00	10015.00	9180	20230519	-27.89	5810	20231113	13.94	7190	-7.93	20240219	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	5.71	N	041440	500	89 억		147244	N	N	0	N	00	N
31	20240226	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	180	2	2.80	1950113580	295085	200.14	6530	6670	6460	8350	4510	6430	6608.67	0.82	0	-34913	6596	6512	6426	6342	6256	6470	6300	90	1920	500	4750	10	1	17915944	1184	11.05	0.66	12	1.65	598.00	10015.00	9180	20230519	-28.00	5810	20231113	13.77	7190	-8.07	20240219	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	5.71	N	041440	500	89 억		147244	N	N	0	N	00	N
32	20240226	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	190	2	2.95	1569268640	237554	161.12	6530	6670	6460	8350	4510	6430	6605.97	0.82	0	-31714	6596	6512	6426	6342	6256	6470	6300	90	1920	500	4750	10	1	17915944	1186	11.07	0.66	12	1.33	598.00	10015.00	9180	20230519	-27.89	5810	20231113	13.94	7190	-7.93	20240219	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	5.71	N	041440	500	89 억		147244	N	N	0	N	00	N
33	20240226	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	50	2	0.78	76882600	11807	8.01	6530	6530	6480	8350	4510	6430	6511.84	0.82	0	-1744	6596	6512	6426	6342	6256	6470	6300	90	1920	500	4750	10	1	17915944	1161	10.84	0.65	12	0.07	598.00	10015.00	9180	20230519	-29.41	5810	20231113	11.53	7190	-9.87	20240219	5830	11.15	20240201	9180	-29.41	20230519	5810	11.53	20231113	5.71	N	041440	500	89 억		147244	N	N	0	N	00	N
34	20240223	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-30	5	-0.46	928015740	144400	111.35	6470	6510	6340	8390	4530	6460	6426.70	0.87	0	-8268	6573	6516	6463	6406	6353	6490	6380	90	1930	500	4780	10	1	17915944	1152	10.75	0.64	12	0.81	598.00	10015.00	9180	20230519	-29.96	5810	20231113	10.67	7190	-10.57	20240219	5830	10.29	20240201	9180	-29.96	20230519	5810	10.67	20231113	5.71	N	041440	500	89 억		155185	N	N	0	N	00	N
35	20240223	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-60	5	-0.93	839527410	130592	100.70	6470	6510	6340	8390	4530	6460	6428.63	0.87	0	-10756	6573	6516	6463	6406	6353	6490	6380	90	1930	500	4780	10	1	17915944	1147	10.70	0.64	12	0.73	598.00	10015.00	9180	20230519	-30.28	5810	20231113	10.15	7190	-10.99	20240219	5830	9.78	20240201	9180	-30.28	20230519	5810	10.15	20231113	5.71	N	041440	500	89 억		155185	N	N	0	N	00	N
36	20240223	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-50	5	-0.77	765760330	119049	91.80	6470	6510	6340	8390	4530	6460	6432.31	0.87	0	-14224	6573	6516	6463	6406	6353	6490	6380	90	1930	500	4780	10	1	17915944	1148	10.72	0.64	12	0.66	598.00	10015.00	9180	20230519	-30.17	5810	20231113	10.33	7190	-10.85	20240219	5830	9.95	20240201	9180	-30.17	20230519	5810	10.33	20231113	5.71	N	041440	500	89 억		155185	N	N	0	N	00	N
37	20240223	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-70	5	-1.08	726116400	112875	87.04	6470	6510	6340	8390	4530	6460	6432.92	0.87	0	-13822	6573	6516	6463	6406	6353	6490	6380	90	1930	500	4780	10	1	17915944	1145	10.69	0.64	12	0.63	598.00	10015.00	9180	20230519	-30.39	5810	20231113	9.98	7190	-11.13	20240219	5830	9.61	20240201	9180	-30.39	20230519	5810	9.98	20231113	5.71	N	041440	500	89 억		155185	N	N	0	N	00	N
38	20240223	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	0	3	0.00	599394660	93190	71.86	6470	6510	6340	8390	4530	6460	6431.96	0.87	0	-11451	6573	6516	6463	6406	6353	6490	6380	90	1930	500	4780	10	1	17915944	1157	10.80	0.65	12	0.52	598.00	10015.00	9180	20230519	-29.63	5810	20231113	11.19	7190	-10.15	20240219	5830	10.81	20240201	9180	-29.63	20230519	5810	11.19	20231113	5.71	N	041440	500	89 억		155185	N	N	0	N	00	N
39	20240223	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	10	2	0.15	543502990	84555	65.20	6470	6510	6340	8390	4530	6460	6427.80	0.87	0	-11294	6573	6516	6463	6406	6353	6490	6380	90	1930	500	4780	10	1	17915944	1159	10.82	0.65	12	0.47	598.00	10015.00	9180	20230519	-29.52	5810	20231113	11.36	7190	-10.01	20240219	5830	10.98	20240201	9180	-29.52	20230519	5810	11.36	20231113	5.71	N	041440	500	89 억		155185	N	N	0	N	00	N
40	20240223	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	0	3	0.00	388356540	60573	46.71	6470	6510	6340	8390	4530	6460	6411.38	0.87	0	-7276	6573	6516	6463	6406	6353	6490	6380	90	1930	500	4780	10	1	17915944	1157	10.80	0.65	12	0.34	598.00	10015.00	9180	20230519	-29.63	5810	20231113	11.19	7190	-10.15	20240219	5830	10.81	20240201	9180	-29.63	20230519	5810	11.19	20231113	5.71	N	041440	500	89 억		155185	N	N	0	N	00	N
41	20240223	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	-50	5	-0.77	42785820	6659	5.13	6470	6470	6380	8390	4530	6460	6425.26	0.87	0	-1887	6573	6516	6463	6406	6353	6490	6380	90	1930	500	4780	10	1	17915944	1148	10.72	0.64	12	0.04	598.00	10015.00	9180	20230519	-30.17	5810	20231113	10.33	7190	-10.85	20240219	5830	9.95	20240201	9180	-30.17	20230519	5810	10.33	20231113	5.71	N	041440	500	89 억		155185	N	N	0	N	00	N
42	20240222	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-40	5	-0.62	819385250	126962	44.77	6490	6520	6410	8450	4550	6500	6453.78	0.75	0	19991	6720	6610	6520	6410	6320	6565	6365	90	1950	500	4810	10	1	17915944	1157	10.80	0.65	12	0.71	598.00	10015.00	9180	20230519	-29.63	5810	20231113	11.19	7190	-10.15	20240219	5830	10.81	20240201	9180	-29.63	20230519	5810	11.19	20231113	5.70	N	041440	500	89 억		135193	N	N	0	N	00	N
43	20240222	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-40	5	-0.62	711858130	110305	38.89	6490	6520	6410	8450	4550	6500	6453.54	0.75	0	11738	6720	6610	6520	6410	6320	6565	6365	90	1950	500	4810	10	1	17915944	1157	10.80	0.65	12	0.62	598.00	10015.00	9180	20230519	-29.63	5810	20231113	11.19	7190	-10.15	20240219	5830	10.81	20240201	9180	-29.63	20230519	5810	11.19	20231113	5.70	N	041440	500	89 억		135193	N	N	0	N	00	N
44	20240222	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-40	5	-0.62	615418940	95360	33.63	6490	6520	6410	8450	4550	6500	6453.64	0.75	0	6600	6720	6610	6520	6410	6320	6565	6365	90	1950	500	4810	10	1	17915944	1157	10.80	0.65	12	0.53	598.00	10015.00	9180	20230519	-29.63	5810	20231113	11.19	7190	-10.15	20240219	5830	10.81	20240201	9180	-29.63	20230519	5810	11.19	20231113	5.70	N	041440	500	89 억		135193	N	N	0	N	00	N
45	20240222	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-40	5	-0.62	557199370	86350	30.45	6490	6520	6410	8450	4550	6500	6452.80	0.75	0	5900	6720	6610	6520	6410	6320	6565	6365	90	1950	500	4810	10	1	17915944	1157	10.80	0.65	12	0.48	598.00	10015.00	9180	20230519	-29.63	5810	20231113	11.19	7190	-10.15	20240219	5830	10.81	20240201	9180	-29.63	20230519	5810	11.19	20231113	5.70	N	041440	500	89 억		135193	N	N	0	N	00	N
46	20240222	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-70	5	-1.08	520967740	80734	28.47	6490	6520	6410	8450	4550	6500	6452.89	0.75	0	6431	6720	6610	6520	6410	6320	6565	6365	90	1950	500	4810	10	1	17915944	1152	10.75	0.64	12	0.45	598.00	10015.00	9180	20230519	-29.96	5810	20231113	10.67	7190	-10.57	20240219	5830	10.29	20240201	9180	-29.96	20230519	5810	10.67	20231113	5.70	N	041440	500	89 억		135193	N	N	0	N	00	N
47	20240222	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-60	5	-0.92	421240730	65248	23.01	6490	6520	6410	8450	4550	6500	6455.99	0.75	0	5481	6720	6610	6520	6410	6320	6565	6365	90	1950	500	4810	10	1	17915944	1154	10.77	0.64	12	0.36	598.00	10015.00	9180	20230519	-29.85	5810	20231113	10.84	7190	-10.43	20240219	5830	10.46	20240201	9180	-29.85	20230519	5810	10.84	20231113	5.70	N	041440	500	89 억		135193	N	N	0	N	00	N
48	20240222	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	-70	5	-1.08	316238210	48946	17.26	6490	6520	6410	8450	4550	6500	6460.96	0.75	0	4558	6720	6610	6520	6410	6320	6565	6365	90	1950	500	4810	10	1	17915944	1152	10.75	0.64	12	0.27	598.00	10015.00	9180	20230519	-29.96	5810	20231113	10.67	7190	-10.57	20240219	5830	10.29	20240201	9180	-29.96	20230519	5810	10.67	20231113	5.70	N	041440	500	89 억		135193	N	N	0	N	00	N
49	20240222	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-10	5	-0.15	28940700	4463	1.57	6490	6500	6460	8450	4550	6500	6484.58	0.75	0	-1405	6720	6610	6520	6410	6320	6565	6365	90	1950	500	4810	10	1	17915944	1163	10.85	0.65	12	0.02	598.00	10015.00	9180	20230519	-29.30	5810	20231113	11.70	7190	-9.74	20240219	5830	11.32	20240201	9180	-29.30	20230519	5810	11.70	20231113	5.70	N	041440	500	89 억		135193	N	N	0	N	00	N
50	20240221	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	-90	5	-1.37	1806399190	276127	78.84	6550	6630	6430	8560	4620	6590	6541.96	0.65	0	18300	6763	6676	6613	6526	6463	6645	6495	90	1970	500	4870	10	1	17915944	1165	10.87	0.65	12	1.54	598.00	10015.00	9420	20230215	-31.00	5810	20231113	11.88	7190	-9.60	20240219	5830	11.49	20240201	9180	-29.19	20230519	5810	11.88	20231113	4.87	N	041440	500	89 억		116302	N	N	0	N	00	N
51	20240221	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-130	5	-1.97	1567235370	239206	68.30	6550	6630	6450	8560	4620	6590	6551.75	0.65	0	6498	6763	6676	6613	6526	6463	6645	6495	90	1970	500	4870	10	1	17915944	1157	10.80	0.65	12	1.34	598.00	10015.00	9420	20230215	-31.42	5810	20231113	11.19	7190	-10.15	20240219	5830	10.81	20240201	9180	-29.63	20230519	5810	11.19	20231113	4.87	N	041440	500	89 억		116302	N	N	0	N	00	N
52	20240221	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-40	5	-0.61	1099130360	167106	47.71	6550	6630	6500	8560	4620	6590	6577.41	0.65	0	1044	6763	6676	6613	6526	6463	6645	6495	90	1970	500	4870	10	1	17915944	1173	10.95	0.65	12	0.93	598.00	10015.00	9420	20230215	-30.47	5810	20231113	12.74	7190	-8.90	20240219	5830	12.35	20240201	9180	-28.65	20230519	5810	12.74	20231113	4.87	N	041440	500	89 억		116302	N	N	0	N	00	N
53	20240221	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-30	5	-0.46	1014365940	154174	44.02	6550	6630	6500	8560	4620	6590	6579.33	0.65	0	1851	6763	6676	6613	6526	6463	6645	6495	90	1970	500	4870	10	1	17915944	1175	10.97	0.66	12	0.86	598.00	10015.00	9420	20230215	-30.36	5810	20231113	12.91	7190	-8.76	20240219	5830	12.52	20240201	9180	-28.54	20230519	5810	12.91	20231113	4.87	N	041440	500	89 억		116302	N	N	0	N	00	N
54	20240221	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	10	2	0.15	923194320	140275	40.05	6550	6630	6500	8560	4620	6590	6581.29	0.65	0	3907	6763	6676	6613	6526	6463	6645	6495	90	1970	500	4870	10	1	17915944	1182	11.04	0.66	12	0.78	598.00	10015.00	9420	20230215	-29.94	5810	20231113	13.60	7190	-8.21	20240219	5830	13.21	20240201	9180	-28.10	20230519	5810	13.60	20231113	4.87	N	041440	500	89 억		116302	N	N	0	N	00	N
55	20240221	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-30	5	-0.46	786812510	119516	34.13	6550	6630	6500	8560	4620	6590	6583.30	0.65	0	8276	6763	6676	6613	6526	6463	6645	6495	90	1970	500	4870	10	1	17915944	1175	10.97	0.66	12	0.67	598.00	10015.00	9420	20230215	-30.36	5810	20231113	12.91	7190	-8.76	20240219	5830	12.52	20240201	9180	-28.54	20230519	5810	12.91	20231113	4.87	N	041440	500	89 억		116302	N	N	0	N	00	N
56	20240221	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	0	3	0.00	594021340	90217	25.76	6550	6630	6500	8560	4620	6590	6584.33	0.65	0	6112	6763	6676	6613	6526	6463	6645	6495	90	1970	500	4870	10	1	17915944	1181	11.02	0.66	12	0.50	598.00	10015.00	9420	20230215	-30.04	5810	20231113	13.43	7190	-8.34	20240219	5830	13.04	20240201	9180	-28.21	20230519	5810	13.43	20231113	4.87	N	041440	500	89 억		116302	N	N	0	N	00	N
57	20240221	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-40	5	-0.61	131848680	20157	5.76	6550	6620	6500	8560	4620	6590	6539.97	0.65	0	-623	6763	6676	6613	6526	6463	6645	6495	90	1970	500	4870	10	1	17915944	1173	10.95	0.65	12	0.11	598.00	10015.00	9420	20230215	-30.47	5810	20231113	12.74	7190	-8.90	20240219	5830	12.35	20240201	9180	-28.65	20230519	5810	12.74	20231113	4.87	N	041440	500	89 억		116302	N	N	0	N	00	N
58	20240220	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-10	5	-0.15	2281624290	345946	8.11	6680	6700	6550	8580	4620	6600	6595.34	0.56	0	15635	7633	7116	6673	6156	5713	7375	6415	90	1980	500	4880	10	1	17915944	1181	11.02	0.66	12	1.93	598.00	10015.00	9420	20230215	-30.04	5810	20231113	13.43	7190	-8.34	20240219	5830	13.04	20240201	9180	-28.21	20230519	5810	13.43	20231113	4.99	N	041440	500	89 억		100910	N	N	0	N	00	N
59	20240220	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-20	5	-0.30	2137811280	324078	7.60	6680	6700	6550	8580	4620	6600	6596.59	0.56	0	16024	7633	7116	6673	6156	5713	7375	6415	90	1980	500	4880	10	1	17915944	1179	11.00	0.66	12	1.81	598.00	10015.00	9420	20230215	-30.15	5810	20231113	13.25	7190	-8.48	20240219	5830	12.86	20240201	9180	-28.32	20230519	5810	13.25	20231113	4.99	N	041440	500	89 억		100910	N	N	0	N	00	N
60	20240220	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-30	5	-0.45	1997502650	302766	7.10	6680	6700	6550	8580	4620	6600	6597.51	0.56	0	17634	7633	7116	6673	6156	5713	7375	6415	90	1980	500	4880	10	1	17915944	1177	10.99	0.66	12	1.69	598.00	10015.00	9420	20230215	-30.25	5810	20231113	13.08	7190	-8.62	20240219	5830	12.69	20240201	9180	-28.43	20230519	5810	13.08	20231113	4.99	N	041440	500	89 억		100910	N	N	0	N	00	N
61	20240220	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-20	5	-0.30	1846366180	279798	6.56	6680	6700	6550	8580	4620	6600	6598.92	0.56	0	19319	7633	7116	6673	6156	5713	7375	6415	90	1980	500	4880	10	1	17915944	1179	11.00	0.66	12	1.56	598.00	10015.00	9420	20230215	-30.15	5810	20231113	13.25	7190	-8.48	20240219	5830	12.86	20240201	9180	-28.32	20230519	5810	13.25	20231113	4.99	N	041440	500	89 억		100910	N	N	0	N	00	N
62	20240220	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-30	5	-0.45	1728222290	261833	6.14	6680	6700	6550	8580	4620	6600	6600.48	0.56	0	19936	7633	7116	6673	6156	5713	7375	6415	90	1980	500	4880	10	1	17915944	1177	10.99	0.66	12	1.46	598.00	10015.00	9420	20230215	-30.25	5810	20231113	13.08	7190	-8.62	20240219	5830	12.69	20240201	9180	-28.43	20230519	5810	13.08	20231113	4.99	N	041440	500	89 억		100910	N	N	0	N	00	N
63	20240220	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	10	2	0.15	1519737560	230116	5.40	6680	6700	6550	8580	4620	6600	6604.24	0.56	0	17755	7633	7116	6673	6156	5713	7375	6415	90	1980	500	4880	10	1	17915944	1184	11.05	0.66	12	1.28	598.00	10015.00	9420	20230215	-29.83	5810	20231113	13.77	7190	-8.07	20240219	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	4.99	N	041440	500	89 억		100910	N	N	0	N	00	N
64	20240220	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	10	2	0.15	1156689370	175225	4.11	6680	6700	6550	8580	4620	6600	6601.17	0.56	0	15360	7633	7116	6673	6156	5713	7375	6415	90	1980	500	4880	10	1	17915944	1184	11.05	0.66	12	0.98	598.00	10015.00	9420	20230215	-29.83	5810	20231113	13.77	7190	-8.07	20240219	5830	13.38	20240201	9180	-28.00	20230519	5810	13.77	20231113	4.99	N	041440	500	89 억		100910	N	N	0	N	00	N
65	20240220	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	20	2	0.30	358996610	54086	1.27	6680	6700	6560	8580	4620	6600	6638.10	0.56	0	-12395	7633	7116	6673	6156	5713	7375	6415	90	1980	500	4880	10	1	17915944	1186	11.07	0.66	12	0.30	598.00	10015.00	9420	20230215	-29.72	5810	20231113	13.94	7190	-7.93	20240219	5830	13.55	20240201	9180	-27.89	20230519	5810	13.94	20231113	4.99	N	041440	500	89 억		100910	N	N	0	N	00	N
66	20240219	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	270	2	4.27	28992549860	4233266	2818.12	6300	7190	6230	8220	4440	6330	6848.89	1.74	0	-211429	6530	6430	6300	6200	6070	6480	6250	90	1890	500	4680	10	1	17915944	1182	11.04	0.66	12	23.63	598.00	10015.00	9420	20230215	-29.94	5810	20231113	13.60	7190	-8.21	20240219	5830	13.21	20240201	9180	-28.10	20230519	5810	13.60	20231113	5.03	N	041440	500	89 억		312338	N	N	0	N	00	N
67	20240219	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	270	2	4.27	28521295390	4161743	2770.51	6300	7190	6230	8220	4440	6330	6853.21	1.74	0	-211126	6530	6430	6300	6200	6070	6480	6250	90	1890	500	4680	10	1	17915944	1182	11.04	0.66	12	23.23	598.00	10015.00	9420	20230215	-29.94	5810	20231113	13.60	7190	-8.21	20240219	5830	13.21	20240201	9180	-28.10	20230519	5810	13.60	20231113	5.03	N	041440	500	89 억		312338	N	N	0	N	00	N
68	20240219	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	310	2	4.90	28030559140	4087526	2721.10	6300	7190	6230	8220	4440	6330	6857.59	1.74	0	-210647	6530	6430	6300	6200	6070	6480	6250	90	1890	500	4680	10	1	17915944	1190	11.10	0.66	12	22.82	598.00	10015.00	9420	20230215	-29.51	5810	20231113	14.29	7190	-7.65	20240219	5830	13.89	20240201	9180	-27.67	20230519	5810	14.29	20231113	5.03	N	041440	500	89 억		312338	N	N	0	N	00	N
69	20240219	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	260	2	4.11	27566750600	4017128	2674.23	6300	7190	6230	8220	4440	6330	6862.30	1.74	0	-217413	6530	6430	6300	6200	6070	6480	6250	90	1890	500	4680	10	1	17915944	1181	11.02	0.66	12	22.42	598.00	10015.00	9420	20230215	-30.04	5810	20231113	13.43	7190	-8.34	20240219	5830	13.04	20240201	9180	-28.21	20230519	5810	13.43	20231113	5.03	N	041440	500	89 억		312338	N	N	0	N	00	N
70	20240219	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	330	2	5.21	26559924350	3864746	2572.79	6300	7190	6230	8220	4440	6330	6872.36	1.74	0	-233727	6530	6430	6300	6200	6070	6480	6250	90	1890	500	4680	10	1	17915944	1193	11.14	0.67	12	21.57	598.00	10015.00	9420	20230215	-29.30	5810	20231113	14.63	7190	-7.37	20240219	5830	14.24	20240201	9180	-27.45	20230519	5810	14.63	20231113	5.03	N	041440	500	89 억		312338	N	N	0	N	00	N
71	20240219	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	360	2	5.69	25577158430	3717761	2474.94	6300	7190	6230	8220	4440	6330	6879.72	1.74	0	-226753	6530	6430	6300	6200	6070	6480	6250	90	1890	500	4680	10	1	17915944	1199	11.19	0.67	12	20.75	598.00	10015.00	9420	20230215	-28.98	5810	20231113	15.15	7190	-6.95	20240219	5830	14.75	20240201	9180	-27.12	20230519	5810	15.15	20231113	5.03	N	041440	500	89 억		312338	N	N	0	N	00	N
72	20240219	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	760	2	12.01	13675718540	1995351	1328.32	6300	7190	6230	8220	4440	6330	6853.79	1.74	0	-195482	6530	6430	6300	6200	6070	6480	6250	90	1890	500	4680	10	1	17915944	1270	11.86	0.71	12	11.14	598.00	10015.00	9420	20230215	-24.73	5810	20231113	22.03	7190	-1.39	20240219	5830	21.61	20240201	9180	-22.77	20230519	5810	22.03	20231113	5.03	N	041440	500	89 억		312338	N	N	0	N	00	N
73	20240219	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-70	5	-1.11	15834200	2518	1.68	6300	6360	6260	8220	4440	6330	6288.40	1.74	0	57	6530	6430	6300	6200	6070	6480	6250	90	1890	500	4680	10	1	17915944	1122	10.47	0.63	12	0.01	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	6500	-3.69	20240112	5830	7.38	20240201	9180	-31.81	20230519	5810	7.75	20231113	5.03	N	041440	500	89 억		312338	N	N	0	N	00	N
74	20240216	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	90	2	1.44	921711540	146695	163.74	6270	6400	6170	8110	4370	6240	6283.07	1.73	0	1627	6360	6300	6240	6180	6120	6270	6150	90	1870	500	4610	10	1	17915944	1134	10.59	0.63	12	0.82	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	6500	-2.62	20240112	5830	8.58	20240201	9180	-31.05	20230519	5810	8.95	20231113	5.07	N	041440	500	89 억		310699	N	N	0	N	00	N
75	20240216	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	80	2	1.28	845833300	134649	150.30	6270	6400	6170	8110	4370	6240	6281.77	1.73	0	27	6360	6300	6240	6180	6120	6270	6150	90	1870	500	4610	10	1	17915944	1132	10.57	0.63	12	0.75	598.00	10015.00	9420	20230215	-32.91	5810	20231113	8.78	6500	-2.77	20240112	5830	8.40	20240201	9180	-31.15	20230519	5810	8.78	20231113	5.07	N	041440	500	89 억		310699	N	N	0	N	00	N
76	20240216	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	90	2	1.44	764228880	121693	135.83	6270	6400	6170	8110	4370	6240	6279.97	1.73	0	-581	6360	6300	6240	6180	6120	6270	6150	90	1870	500	4610	10	1	17915944	1134	10.59	0.63	12	0.68	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	6500	-2.62	20240112	5830	8.58	20240201	9180	-31.05	20230519	5810	8.95	20231113	5.07	N	041440	500	89 억		310699	N	N	0	N	00	N
77	20240216	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	90	2	1.44	609245470	97125	108.41	6270	6400	6170	8110	4370	6240	6272.80	1.73	0	-1316	6360	6300	6240	6180	6120	6270	6150	90	1870	500	4610	10	1	17915944	1134	10.59	0.63	12	0.54	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	6500	-2.62	20240112	5830	8.58	20240201	9180	-31.05	20230519	5810	8.95	20231113	5.07	N	041440	500	89 억		310699	N	N	0	N	00	N
78	20240216	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	0	3	0.00	279736910	45003	50.23	6270	6280	6170	8110	4370	6240	6215.96	1.73	0	-7339	6360	6300	6240	6180	6120	6270	6150	90	1870	500	4610	10	1	17915944	1118	10.43	0.62	12	0.25	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	6500	-4.00	20240112	5830	7.03	20240201	9180	-32.03	20230519	5810	7.40	20231113	5.07	N	041440	500	89 억		310699	N	N	0	N	00	N
79	20240216	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-40	5	-0.64	212870690	34249	38.23	6270	6280	6170	8110	4370	6240	6215.38	1.73	0	-8844	6360	6300	6240	6180	6120	6270	6150	90	1870	500	4610	10	1	17915944	1111	10.37	0.62	12	0.19	598.00	10015.00	9420	20230215	-34.18	5810	20231113	6.71	6500	-4.62	20240112	5830	6.35	20240201	9180	-32.46	20230519	5810	6.71	20231113	5.07	N	041440	500	89 억		310699	N	N	0	N	00	N
80	20240216	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-10	5	-0.16	139844010	22471	25.08	6270	6280	6170	8110	4370	6240	6223.31	1.73	0	-11405	6360	6300	6240	6180	6120	6270	6150	90	1870	500	4610	10	1	17915944	1116	10.42	0.62	12	0.13	598.00	10015.00	9420	20230215	-33.86	5810	20231113	7.23	6500	-4.15	20240112	5830	6.86	20240201	9180	-32.14	20230519	5810	7.23	20231113	5.07	N	041440	500	89 억		310699	N	N	0	N	00	N
81	20240216	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	0	3	0.00	19474630	3108	3.47	6270	6280	6240	8110	4370	6240	6265.99	1.73	0	-1127	6360	6300	6240	6180	6120	6270	6150	90	1870	500	4610	10	1	17915944	1118	10.43	0.62	12	0.02	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	6500	-4.00	20240112	5830	7.03	20240201	9180	-32.03	20230519	5810	7.40	20231113	5.07	N	041440	500	89 억		310699	N	N	0	N	00	N
82	20240215	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-30	5	-0.48	553044570	88624	61.22	6300	6300	6180	8150	4390	6270	6240.35	1.67	0	11819	6383	6326	6253	6196	6123	6355	6225	90	1880	500	4630	10	1	17915944	1118	10.43	0.62	12	0.49	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	6500	-4.00	20240112	5830	7.03	20240201	9420	-33.76	20230215	5810	7.40	20231113	4.94	N	041440	500	89 억		298882	N	N	0	N	00	N
83	20240215	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-10	5	-0.16	500291890	80177	55.38	6300	6300	6180	8150	4390	6270	6239.84	1.67	0	15176	6383	6326	6253	6196	6123	6355	6225	90	1880	500	4630	10	1	17915944	1122	10.47	0.63	12	0.45	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	6500	-3.69	20240112	5830	7.38	20240201	9420	-33.55	20230215	5810	7.75	20231113	4.94	N	041440	500	89 억		298882	N	N	0	N	00	N
84	20240215	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-20	5	-0.32	433380810	69472	47.99	6300	6300	6180	8150	4390	6270	6238.21	1.67	0	17338	6383	6326	6253	6196	6123	6355	6225	90	1880	500	4630	10	1	17915944	1120	10.45	0.62	12	0.39	598.00	10015.00	9420	20230215	-33.65	5810	20231113	7.57	6500	-3.85	20240112	5830	7.20	20240201	9420	-33.65	20230215	5810	7.57	20231113	4.94	N	041440	500	89 억		298882	N	N	0	N	00	N
85	20240215	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	10	2	0.16	423634550	67914	46.91	6300	6300	6180	8150	4390	6270	6237.81	1.67	0	17412	6383	6326	6253	6196	6123	6355	6225	90	1880	500	4630	10	1	17915944	1125	10.50	0.63	12	0.38	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	6500	-3.38	20240112	5830	7.72	20240201	9420	-33.33	20230215	5810	8.09	20231113	4.94	N	041440	500	89 억		298882	N	N	0	N	00	N
86	20240215	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-10	5	-0.16	413787820	66342	45.83	6300	6300	6180	8150	4390	6270	6237.19	1.67	0	17671	6383	6326	6253	6196	6123	6355	6225	90	1880	500	4630	10	1	17915944	1122	10.47	0.63	12	0.37	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	6500	-3.69	20240112	5830	7.38	20240201	9420	-33.55	20230215	5810	7.75	20231113	4.94	N	041440	500	89 억		298882	N	N	0	N	00	N
87	20240215	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-30	5	-0.48	330339440	52995	36.61	6300	6300	6180	8150	4390	6270	6233.40	1.67	0	15398	6383	6326	6253	6196	6123	6355	6225	90	1880	500	4630	10	1	17915944	1118	10.43	0.62	12	0.30	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	6500	-4.00	20240112	5830	7.03	20240201	9420	-33.76	20230215	5810	7.40	20231113	4.94	N	041440	500	89 억		298882	N	N	0	N	00	N
88	20240215	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-30	5	-0.48	251580060	40339	27.86	6300	6300	6180	8150	4390	6270	6236.64	1.67	0	11022	6383	6326	6253	6196	6123	6355	6225	90	1880	500	4630	10	1	17915944	1118	10.43	0.62	12	0.23	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	6500	-4.00	20240112	5830	7.03	20240201	9420	-33.76	20230215	5810	7.40	20231113	4.94	N	041440	500	89 억		298882	N	N	0	N	00	N
89	20240215	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-10	5	-0.16	59012040	9425	6.51	6300	6300	6240	8150	4390	6270	6261.22	1.67	0	2297	6383	6326	6253	6196	6123	6355	6225	90	1880	500	4630	10	1	17915944	1122	10.47	0.63	12	0.05	598.00	10015.00	9420	20230215	-33.55	5810	20231113	7.75	6500	-3.69	20240112	5830	7.38	20240201	9420	-33.55	20230215	5810	7.75	20231113	4.94	N	041440	500	89 억		298882	N	N	0	N	00	N
90	20240214	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-60	5	-0.95	895898330	143204	20.37	6210	6310	6180	8220	4440	6330	6256.01	1.67	0	-1151	6610	6470	6290	6150	5970	6540	6220	90	1890	500	4680	10	1	17915944	1123	10.48	0.63	12	0.80	598.00	10015.00	9420	20230215	-33.44	5810	20231113	7.92	6500	-3.54	20240112	5830	7.55	20240201	9420	-33.44	20230215	5810	7.92	20231113	4.94	N	041440	500	89 억		299533	N	N	0	N	00	N
91	20240214	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-50	5	-0.79	835475570	133569	19.00	6210	6310	6180	8220	4440	6330	6254.92	1.67	0	-854	6610	6470	6290	6150	5970	6540	6220	90	1890	500	4680	10	1	17915944	1125	10.50	0.63	12	0.75	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	6500	-3.38	20240112	5830	7.72	20240201	9420	-33.33	20230215	5810	8.09	20231113	4.94	N	041440	500	89 억		299533	N	N	0	N	00	N
92	20240214	140411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-50	5	-0.79	793916660	126952	18.06	6210	6310	6180	8220	4440	6330	6253.58	1.67	0	-907	6610	6470	6290	6150	5970	6540	6220	90	1890	500	4680	10	1	17915944	1125	10.50	0.63	12	0.71	598.00	10015.00	9420	20230215	-33.33	5810	20231113	8.09	6500	-3.38	20240112	5830	7.72	20240201	9420	-33.33	20230215	5810	8.09	20231113	4.94	N	041440	500	89 억		299533	N	N	0	N	00	N
93	20240214	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-30	5	-0.47	731878600	117097	16.66	6210	6310	6180	8220	4440	6330	6250.08	1.67	0	451	6610	6470	6290	6150	5970	6540	6220	90	1890	500	4680	10	1	17915944	1129	10.54	0.63	12	0.65	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	6500	-3.08	20240112	5830	8.06	20240201	9420	-33.12	20230215	5810	8.43	20231113	4.94	N	041440	500	89 억		299533	N	N	0	N	00	N
94	20240214	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-30	5	-0.47	687845430	110089	15.66	6210	6310	6180	8220	4440	6330	6247.97	1.67	0	-109	6610	6470	6290	6150	5970	6540	6220	90	1890	500	4680	10	1	17915944	1129	10.54	0.63	12	0.61	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	6500	-3.08	20240112	5830	8.06	20240201	9420	-33.12	20230215	5810	8.43	20231113	4.94	N	041440	500	89 억		299533	N	N	0	N	00	N
95	20240214	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-80	5	-1.26	545082240	87422	12.44	6210	6300	6180	8220	4440	6330	6234.90	1.67	0	-9599	6610	6470	6290	6150	5970	6540	6220	90	1890	500	4680	10	1	17915944	1120	10.45	0.62	12	0.49	598.00	10015.00	9420	20230215	-33.65	5810	20231113	7.57	6500	-3.85	20240112	5830	7.20	20240201	9420	-33.65	20230215	5810	7.57	20231113	4.94	N	041440	500	89 억		299533	N	N	0	N	00	N
96	20240214	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-90	5	-1.42	102492260	16513	2.35	6210	6250	6180	8220	4440	6330	6205.56	1.67	0	4734	6610	6470	6290	6150	5970	6540	6220	90	1890	500	4680	10	1	17915944	1118	10.43	0.62	12	0.09	598.00	10015.00	9420	20230215	-33.76	5810	20231113	7.40	6500	-4.00	20240112	5830	7.03	20240201	9420	-33.76	20230215	5810	7.40	20231113	4.94	N	041440	500	89 억		299533	N	N	0	N	00	N
97	20240213	160407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	330	2	5.50	4416374850	698894	1891.61	6140	6430	6110	7800	4200	6000	6319.06	1.06	0	107436	6093	6046	6023	5976	5953	6035	5965	90	1800	500	4440	10	1	17915944	1134	10.59	0.63	12	3.90	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	6500	-2.62	20240112	5830	8.58	20240201	9420	-32.80	20230215	5810	8.95	20231113	4.96	N	041440	500	89 억		190668	N	N	0	N	00	N
98	20240213	150406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	330	2	5.50	4257363780	673754	1823.57	6140	6430	6110	7800	4200	6000	6318.87	1.06	0	105553	6093	6046	6023	5976	5953	6035	5965	90	1800	500	4440	10	1	17915944	1134	10.59	0.63	12	3.76	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	6500	-2.62	20240112	5830	8.58	20240201	9420	-32.80	20230215	5810	8.95	20231113	4.96	N	041440	500	89 억		190668	N	N	0	N	00	N
99	20240213	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	340	2	5.67	4034193400	638520	1728.21	6140	6430	6110	7800	4200	6000	6318.04	1.06	0	102548	6093	6046	6023	5976	5953	6035	5965	90	1800	500	4440	10	1	17915944	1136	10.60	0.63	12	3.56	598.00	10015.00	9420	20230215	-32.70	5810	20231113	9.12	6500	-2.46	20240112	5830	8.75	20240201	9420	-32.70	20230215	5810	9.12	20231113	4.96	N	041440	500	89 억		190668	N	N	0	N	00	N
100	20240213	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	330	2	5.50	3663432330	580173	1570.28	6140	6430	6110	7800	4200	6000	6314.38	1.06	0	96424	6093	6046	6023	5976	5953	6035	5965	90	1800	500	4440	10	1	17915944	1134	10.59	0.63	12	3.24	598.00	10015.00	9420	20230215	-32.80	5810	20231113	8.95	6500	-2.62	20240112	5830	8.58	20240201	9420	-32.80	20230215	5810	8.95	20231113	4.96	N	041440	500	89 억		190668	N	N	0	N	00	N
101	20240213	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	360	2	6.00	3251981050	515506	1395.26	6140	6430	6110	7800	4200	6000	6308.33	1.06	0	82088	6093	6046	6023	5976	5953	6035	5965	90	1800	500	4440	10	1	17915944	1139	10.64	0.64	12	2.88	598.00	10015.00	9420	20230215	-32.48	5810	20231113	9.47	6500	-2.15	20240112	5830	9.09	20240201	9420	-32.48	20230215	5810	9.47	20231113	4.96	N	041440	500	89 억		190668	N	N	0	N	00	N
102	20240213	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	310	2	5.17	2672639590	424246	1148.26	6140	6430	6110	7800	4200	6000	6299.74	1.06	0	72331	6093	6046	6023	5976	5953	6035	5965	90	1800	500	4440	10	1	17915944	1130	10.55	0.63	12	2.37	598.00	10015.00	9420	20230215	-33.01	5810	20231113	8.61	6500	-2.92	20240112	5830	8.23	20240201	9420	-33.01	20230215	5810	8.61	20231113	4.96	N	041440	500	89 억		190668	N	N	0	N	00	N
103	20240213	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	300	2	5.00	1760859390	280530	759.28	6140	6400	6110	7800	4200	6000	6276.90	1.06	0	35581	6093	6046	6023	5976	5953	6035	5965	90	1800	500	4440	10	1	17915944	1129	10.54	0.63	12	1.57	598.00	10015.00	9420	20230215	-33.12	5810	20231113	8.43	6500	-3.08	20240112	5830	8.06	20240201	9420	-33.12	20230215	5810	8.43	20231113	4.96	N	041440	500	89 억		190668	N	N	0	N	00	N