KissMeData/051490/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	160513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	-40	5	-0.68	171303090	29275	91.47	5900	5930	5800	7610	4110	5860	5851.73	1.87	0	-8203	6066	5962	5906	5802	5746	5935	5775	72	1750	500	4210	10	1	14200000	826	8.50	0.89	12	0.21	685.00	6568.00	9550	20230419	-39.06	5290	20231031	10.02	6770	-14.03	20240215	5400	7.78	20240201	9550	-39.06	20230419	5290	10.02	20231031	3.39	N	051490	500	72 억		265930	N	N	0	N	00	N
3	20240229	150515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	-10	5	-0.17	153324690	26188	81.83	5900	5930	5800	7610	4110	5860	5854.77	1.87	0	-8380	6066	5962	5906	5802	5746	5935	5775	72	1750	500	4210	10	1	14200000	831	8.54	0.89	12	0.18	685.00	6568.00	9550	20230419	-38.74	5290	20231031	10.59	6770	-13.59	20240215	5400	8.33	20240201	9550	-38.74	20230419	5290	10.59	20231031	3.39	N	051490	500	72 억		265930	N	N	0	N	00	N
4	20240229	140516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	20	2	0.34	86521530	14736	46.04	5900	5930	5820	7610	4110	5860	5871.44	1.87	0	-5411	6066	5962	5906	5802	5746	5935	5775	72	1750	500	4210	10	1	14200000	835	8.58	0.90	12	0.10	685.00	6568.00	9550	20230419	-38.43	5290	20231031	11.15	6770	-13.15	20240215	5400	8.89	20240201	9550	-38.43	20230419	5290	11.15	20231031	3.39	N	051490	500	72 억		265930	N	N	0	N	00	N
5	20240229	130516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	20	2	0.34	72595420	12366	38.64	5900	5910	5820	7610	4110	5860	5870.57	1.87	0	-3379	6066	5962	5906	5802	5746	5935	5775	72	1750	500	4210	10	1	14200000	835	8.58	0.90	12	0.09	685.00	6568.00	9550	20230419	-38.43	5290	20231031	11.15	6770	-13.15	20240215	5400	8.89	20240201	9550	-38.43	20230419	5290	11.15	20231031	3.39	N	051490	500	72 억		265930	N	N	0	N	00	N
6	20240229	120515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	40	2	0.68	58848570	10035	31.36	5900	5900	5820	7610	4110	5860	5864.33	1.87	0	-1528	6066	5962	5906	5802	5746	5935	5775	72	1750	500	4210	10	1	14200000	838	8.61	0.90	12	0.07	685.00	6568.00	9550	20230419	-38.22	5290	20231031	11.53	6770	-12.85	20240215	5400	9.26	20240201	9550	-38.22	20230419	5290	11.53	20231031	3.39	N	051490	500	72 억		265930	N	N	0	N	00	N
7	20240229	110517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	30	2	0.51	42903030	7327	22.89	5900	5900	5820	7610	4110	5860	5855.47	1.87	0	-993	6066	5962	5906	5802	5746	5935	5775	72	1750	500	4210	10	1	14200000	836	8.60	0.90	12	0.05	685.00	6568.00	9550	20230419	-38.32	5290	20231031	11.34	6770	-13.00	20240215	5400	9.07	20240201	9550	-38.32	20230419	5290	11.34	20231031	3.39	N	051490	500	72 억		265930	N	N	0	N	00	N
8	20240229	100515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	10	2	0.17	29480930	5043	15.76	5900	5900	5820	7610	4110	5860	5845.91	1.87	0	-474	6066	5962	5906	5802	5746	5935	5775	72	1750	500	4210	10	1	14200000	834	8.57	0.89	12	0.04	685.00	6568.00	9550	20230419	-38.53	5290	20231031	10.96	6770	-13.29	20240215	5400	8.70	20240201	9550	-38.53	20230419	5290	10.96	20231031	3.39	N	051490	500	72 억		265930	N	N	0	N	00	N
9	20240229	090515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	0	3	0.00	3084910	524	1.64	5900	5900	5860	7610	4110	5860	5887.23	1.87	0	-56	6066	5962	5906	5802	5746	5935	5775	72	1750	500	4210	10	1	14200000	832	8.55	0.89	12	0.00	685.00	6568.00	9550	20230419	-38.64	5290	20231031	10.78	6770	-13.44	20240215	5400	8.52	20240201	9550	-38.64	20230419	5290	10.78	20231031	3.39	N	051490	500	72 억		265930	N	N	0	N	00	N
10	20240228	160447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	-50	5	-0.85	187409580	31772	46.62	5910	6010	5850	7680	4140	5910	5899.18	1.90	0	-4073	6163	6036	5953	5826	5743	5995	5785	72	1770	500	4250	10	1	14200000	832	8.55	0.89	12	0.22	685.00	6568.00	9550	20230419	-38.64	5290	20231031	10.78	6770	-13.44	20240215	5400	8.52	20240201	9550	-38.64	20230419	5290	10.78	20231031	3.37	N	051490	500	72 억		270004	N	N	0	N	00	N
11	20240228	150447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	0	3	0.00	131229820	22199	32.57	5910	6010	5850	7680	4140	5910	5911.52	1.90	0	-3544	6163	6036	5953	5826	5743	5995	5785	72	1770	500	4250	10	1	14200000	839	8.63	0.90	12	0.16	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	6770	-12.70	20240215	5400	9.44	20240201	9550	-38.12	20230419	5290	11.72	20231031	3.37	N	051490	500	72 억		270004	N	N	0	N	00	N
12	20240228	140516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	10	2	0.17	111374260	18830	27.63	5910	6010	5850	7680	4140	5910	5914.72	1.90	0	-2269	6163	6036	5953	5826	5743	5995	5785	72	1770	500	4250	10	1	14200000	841	8.64	0.90	12	0.13	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	6770	-12.56	20240215	5400	9.63	20240201	9550	-38.01	20230419	5290	11.91	20231031	3.37	N	051490	500	72 억		270004	N	N	0	N	00	N
13	20240228	130516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	0	3	0.00	92721290	15676	23.00	5910	6010	5850	7680	4140	5910	5914.86	1.90	0	-1666	6163	6036	5953	5826	5743	5995	5785	72	1770	500	4250	10	1	14200000	839	8.63	0.90	12	0.11	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	6770	-12.70	20240215	5400	9.44	20240201	9550	-38.12	20230419	5290	11.72	20231031	3.37	N	051490	500	72 억		270004	N	N	0	N	00	N
14	20240228	120517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	20	2	0.34	86431840	14610	21.44	5910	6010	5850	7680	4140	5910	5915.94	1.90	0	-649	6163	6036	5953	5826	5743	5995	5785	72	1770	500	4250	10	1	14200000	842	8.66	0.90	12	0.10	685.00	6568.00	9550	20230419	-37.91	5290	20231031	12.10	6770	-12.41	20240215	5400	9.81	20240201	9550	-37.91	20230419	5290	12.10	20231031	3.37	N	051490	500	72 억		270004	N	N	0	N	00	N
15	20240228	110454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	10	2	0.17	59179430	9994	14.66	5910	6010	5850	7680	4140	5910	5921.50	1.90	0	512	6163	6036	5953	5826	5743	5995	5785	72	1770	500	4250	10	1	14200000	841	8.64	0.90	12	0.07	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	6770	-12.56	20240215	5400	9.63	20240201	9550	-38.01	20230419	5290	11.91	20231031	3.37	N	051490	500	72 억		270004	N	N	0	N	00	N
16	20240228	100514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	30	2	0.51	34267350	5783	8.49	5910	6010	5850	7680	4140	5910	5925.53	1.90	0	513	6163	6036	5953	5826	5743	5995	5785	72	1770	500	4250	10	1	14200000	843	8.67	0.90	12	0.04	685.00	6568.00	9550	20230419	-37.80	5290	20231031	12.29	6770	-12.26	20240215	5400	10.00	20240201	9550	-37.80	20230419	5290	12.29	20231031	3.37	N	051490	500	72 억		270004	N	N	0	N	00	N
17	20240228	090515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	30	2	0.51	10342670	1748	2.56	5910	5940	5850	7680	4140	5910	5916.86	1.90	0	886	6163	6036	5953	5826	5743	5995	5785	72	1770	500	4250	10	1	14200000	843	8.67	0.90	12	0.01	685.00	6568.00	9550	20230419	-37.80	5290	20231031	12.29	6770	-12.26	20240215	5400	10.00	20240201	9550	-37.80	20230419	5290	12.29	20231031	3.37	N	051490	500	72 억		270004	N	N	0	N	00	N
18	20240227	160515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-140	5	-2.31	395540330	66631	153.42	6000	6080	5870	7860	4240	6050	5936.34	1.94	0	-2970	6183	6116	6063	5996	5943	6090	5970	72	1810	500	4350	10	1	14200000	839	8.63	0.90	12	0.47	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	6770	-12.70	20240215	5400	9.44	20240201	9550	-38.12	20230419	5290	11.72	20231031	3.47	N	051490	500	72 억		275463	N	N	0	N	00	N
19	20240227	150517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-150	5	-2.48	375411690	63214	145.55	6000	6080	5870	7860	4240	6050	5938.74	1.94	0	-2828	6183	6116	6063	5996	5943	6090	5970	72	1810	500	4350	10	1	14200000	838	8.61	0.90	12	0.45	685.00	6568.00	9550	20230419	-38.22	5290	20231031	11.53	6770	-12.85	20240215	5400	9.26	20240201	9550	-38.22	20230419	5290	11.53	20231031	3.47	N	051490	500	72 억		275463	N	N	0	N	00	N
20	20240227	140514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-140	5	-2.31	330880200	55653	128.14	6000	6080	5880	7860	4240	6050	5945.41	1.94	0	-2540	6183	6116	6063	5996	5943	6090	5970	72	1810	500	4350	10	1	14200000	839	8.63	0.90	12	0.39	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	6770	-12.70	20240215	5400	9.44	20240201	9550	-38.12	20230419	5290	11.72	20231031	3.47	N	051490	500	72 억		275463	N	N	0	N	00	N
21	20240227	130440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-130	5	-2.15	308316780	51832	119.34	6000	6080	5880	7860	4240	6050	5948.38	1.94	0	-2614	6183	6116	6063	5996	5943	6090	5970	72	1810	500	4350	10	1	14200000	841	8.64	0.90	12	0.37	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	6770	-12.56	20240215	5400	9.63	20240201	9550	-38.01	20230419	5290	11.91	20231031	3.47	N	051490	500	72 억		275463	N	N	0	N	00	N
22	20240227	120518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-140	5	-2.31	197613770	33090	76.19	6000	6080	5910	7860	4240	6050	5972.01	1.94	0	-5269	6183	6116	6063	5996	5943	6090	5970	72	1810	500	4350	10	1	14200000	839	8.63	0.90	12	0.23	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	6770	-12.70	20240215	5400	9.44	20240201	9550	-38.12	20230419	5290	11.72	20231031	3.47	N	051490	500	72 억		275463	N	N	0	N	00	N
23	20240227	110515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	-70	5	-1.16	138367330	23118	53.23	6000	6080	5950	7860	4240	6050	5985.26	1.94	0	-1642	6183	6116	6063	5996	5943	6090	5970	72	1810	500	4350	10	1	14200000	849	8.73	0.91	12	0.16	685.00	6568.00	9550	20230419	-37.38	5290	20231031	13.04	6770	-11.67	20240215	5400	10.74	20240201	9550	-37.38	20230419	5290	13.04	20231031	3.47	N	051490	500	72 억		275463	N	N	0	N	00	N
24	20240227	100512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	-60	5	-0.99	86958150	14506	33.40	6000	6080	5960	7860	4240	6050	5994.63	1.94	0	-2191	6183	6116	6063	5996	5943	6090	5970	72	1810	500	4350	10	1	14200000	851	8.74	0.91	12	0.10	685.00	6568.00	9550	20230419	-37.28	5290	20231031	13.23	6770	-11.52	20240215	5400	10.93	20240201	9550	-37.28	20230419	5290	13.23	20231031	3.47	N	051490	500	72 억		275463	N	N	0	N	00	N
25	20240227	090514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	30	2	0.50	9180430	1528	3.52	6000	6080	6000	7860	4240	6050	6008.11	1.94	0	98	6183	6116	6063	5996	5943	6090	5970	72	1810	500	4350	10	1	14200000	863	8.88	0.93	12	0.01	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	6770	-10.19	20240215	5400	12.59	20240201	9550	-36.34	20230419	5290	14.93	20231031	3.47	N	051490	500	72 억		275463	N	N	0	N	00	N
26	20240226	160513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	-30	5	-0.49	262132420	43337	27.96	6080	6130	6010	7900	4260	6080	6048.62	1.97	0	-3758	6353	6216	6103	5966	5853	6160	5910	72	1820	500	4370	10	1	14200000	859	8.83	0.92	12	0.31	685.00	6568.00	9550	20230419	-36.65	5290	20231031	14.37	6770	-10.64	20240215	5400	12.04	20240201	9550	-36.65	20230419	5290	14.37	20231031	3.46	N	051490	500	72 억		279222	N	N	0	N	00	N
27	20240226	150512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	-50	5	-0.82	212389340	35100	22.64	6080	6130	6010	7900	4260	6080	6050.98	1.97	0	-1656	6353	6216	6103	5966	5853	6160	5910	72	1820	500	4370	10	1	14200000	856	8.80	0.92	12	0.25	685.00	6568.00	9550	20230419	-36.86	5290	20231031	13.99	6770	-10.93	20240215	5400	11.67	20240201	9550	-36.86	20230419	5290	13.99	20231031	3.46	N	051490	500	72 억		279222	N	N	0	N	00	N
28	20240226	140512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-40	5	-0.66	186322870	30779	19.86	6080	6130	6010	7900	4260	6080	6053.57	1.97	0	-1616	6353	6216	6103	5966	5853	6160	5910	72	1820	500	4370	10	1	14200000	858	8.82	0.92	12	0.22	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	6770	-10.78	20240215	5400	11.85	20240201	9550	-36.75	20230419	5290	14.18	20231031	3.46	N	051490	500	72 억		279222	N	N	0	N	00	N
29	20240226	130510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-10	5	-0.16	175917510	29061	18.75	6080	6130	6010	7900	4260	6080	6053.39	1.97	0	-966	6353	6216	6103	5966	5853	6160	5910	72	1820	500	4370	10	1	14200000	862	8.86	0.92	12	0.20	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	6770	-10.34	20240215	5400	12.41	20240201	9550	-36.44	20230419	5290	14.74	20231031	3.46	N	051490	500	72 억		279222	N	N	0	N	00	N
30	20240226	120509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	-20	5	-0.33	139037430	22989	14.83	6080	6130	6010	7900	4260	6080	6048.00	1.97	0	-334	6353	6216	6103	5966	5853	6160	5910	72	1820	500	4370	10	1	14200000	861	8.85	0.92	12	0.16	685.00	6568.00	9550	20230419	-36.54	5290	20231031	14.56	6770	-10.49	20240215	5400	12.22	20240201	9550	-36.54	20230419	5290	14.56	20231031	3.46	N	051490	500	72 억		279222	N	N	0	N	00	N
31	20240226	110508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-10	5	-0.16	135357130	22381	14.44	6080	6130	6010	7900	4260	6080	6047.86	1.97	0	-487	6353	6216	6103	5966	5853	6160	5910	72	1820	500	4370	10	1	14200000	862	8.86	0.92	12	0.16	685.00	6568.00	9550	20230419	-36.44	5290	20231031	14.74	6770	-10.34	20240215	5400	12.41	20240201	9550	-36.44	20230419	5290	14.74	20231031	3.46	N	051490	500	72 억		279222	N	N	0	N	00	N
32	20240226	100505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-40	5	-0.66	74879460	12357	7.97	6080	6130	6030	7900	4260	6080	6059.68	1.97	0	-1342	6353	6216	6103	5966	5853	6160	5910	72	1820	500	4370	10	1	14200000	858	8.82	0.92	12	0.09	685.00	6568.00	9550	20230419	-36.75	5290	20231031	14.18	6770	-10.78	20240215	5400	11.85	20240201	9550	-36.75	20230419	5290	14.18	20231031	3.46	N	051490	500	72 억		279222	N	N	0	N	00	N
33	20240226	090505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	0	3	0.00	9369480	1540	0.99	6080	6130	6080	7900	4260	6080	6084.08	1.97	0	-303	6353	6216	6103	5966	5853	6160	5910	72	1820	500	4370	10	1	14200000	863	8.88	0.93	12	0.01	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	6770	-10.19	20240215	5400	12.59	20240201	9550	-36.34	20230419	5290	14.93	20231031	3.46	N	051490	500	72 억		279222	N	N	0	N	00	N
34	20240223	160508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	-130	5	-2.09	935942900	154259	321.33	6210	6240	5990	8070	4350	6210	6067.22	1.65	0	45220	6316	6262	6176	6122	6036	6290	6150	72	1860	500	4470	10	1	14200000	863	8.88	0.93	12	1.09	685.00	6568.00	9550	20230419	-36.34	5290	20231031	14.93	6770	-10.19	20240215	5400	12.59	20240201	9550	-36.34	20230419	5290	14.93	20231031	3.57	N	051490	500	72 억		234003	N	N	0	N	00	N
35	20240223	150504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	-120	5	-1.93	879037950	144896	301.82	6210	6240	5990	8070	4350	6210	6066.68	1.65	0	46151	6316	6262	6176	6122	6036	6290	6150	72	1860	500	4470	10	1	14200000	865	8.89	0.93	12	1.02	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	6770	-10.04	20240215	5400	12.78	20240201	9550	-36.23	20230419	5290	15.12	20231031	3.57	N	051490	500	72 억		234003	N	N	0	N	00	N
36	20240223	140505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	-110	5	-1.77	740660640	122130	254.40	6210	6240	5990	8070	4350	6210	6064.53	1.65	0	41848	6316	6262	6176	6122	6036	6290	6150	72	1860	500	4470	10	1	14200000	866	8.91	0.93	12	0.86	685.00	6568.00	9550	20230419	-36.13	5290	20231031	15.31	6770	-9.90	20240215	5400	12.96	20240201	9550	-36.13	20230419	5290	15.31	20231031	3.57	N	051490	500	72 억		234003	N	N	0	N	00	N
37	20240223	130503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	-80	5	-1.29	647008970	106796	222.46	6210	6240	5990	8070	4350	6210	6058.36	1.65	0	39916	6316	6262	6176	6122	6036	6290	6150	72	1860	500	4470	10	1	14200000	870	8.95	0.93	12	0.75	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	6770	-9.45	20240215	5400	13.52	20240201	9550	-35.81	20230419	5290	15.88	20231031	3.57	N	051490	500	72 억		234003	N	N	0	N	00	N
38	20240223	120503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	-80	5	-1.29	624800900	103179	214.92	6210	6240	5990	8070	4350	6210	6055.50	1.65	0	41946	6316	6262	6176	6122	6036	6290	6150	72	1860	500	4470	10	1	14200000	870	8.95	0.93	12	0.73	685.00	6568.00	9550	20230419	-35.81	5290	20231031	15.88	6770	-9.45	20240215	5400	13.52	20240201	9550	-35.81	20230419	5290	15.88	20231031	3.57	N	051490	500	72 억		234003	N	N	0	N	00	N
39	20240223	110501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	-30	5	-0.48	590583470	97605	203.31	6210	6240	5990	8070	4350	6210	6050.75	1.65	0	42117	6316	6262	6176	6122	6036	6290	6150	72	1860	500	4470	10	1	14200000	878	9.02	0.94	12	0.69	685.00	6568.00	9550	20230419	-35.29	5290	20231031	16.82	6770	-8.71	20240215	5400	14.44	20240201	9550	-35.29	20230419	5290	16.82	20231031	3.57	N	051490	500	72 억		234003	N	N	0	N	00	N
40	20240223	100459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	-120	5	-1.93	556119350	91992	191.62	6210	6240	5990	8070	4350	6210	6045.30	1.65	0	42194	6316	6262	6176	6122	6036	6290	6150	72	1860	500	4470	10	1	14200000	865	8.89	0.93	12	0.65	685.00	6568.00	9550	20230419	-36.23	5290	20231031	15.12	6770	-10.04	20240215	5400	12.78	20240201	9550	-36.23	20230419	5290	15.12	20231031	3.57	N	051490	500	72 억		234003	N	N	0	N	00	N
41	20240223	090502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	-30	5	-0.48	11351330	1830	3.81	6210	6240	6170	8070	4350	6210	6202.91	1.65	0	-948	6316	6262	6176	6122	6036	6290	6150	72	1860	500	4470	10	1	14200000	878	9.02	0.94	12	0.01	685.00	6568.00	9550	20230419	-35.29	5290	20231031	16.82	6770	-8.71	20240215	5400	14.44	20240201	9550	-35.29	20230419	5290	16.82	20231031	3.57	N	051490	500	72 억		234003	N	N	0	N	00	N
42	20240222	160454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	60	2	0.98	294049360	47579	65.65	6190	6230	6090	7990	4310	6150	6180.10	1.61	0	4778	6323	6236	6183	6096	6043	6280	6140	72	1840	500	4420	10	1	14200000	882	9.07	0.95	12	0.34	685.00	6568.00	9550	20230419	-34.97	5290	20231031	17.39	6770	-8.27	20240215	5400	15.00	20240201	9550	-34.97	20230419	5290	17.39	20231031	3.56	N	051490	500	72 억		229226	N	N	0	N	00	N
43	20240222	150503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	60	2	0.98	271439030	43935	60.62	6190	6230	6090	7990	4310	6150	6178.20	1.61	0	4003	6323	6236	6183	6096	6043	6280	6140	72	1840	500	4420	10	1	14200000	882	9.07	0.95	12	0.31	685.00	6568.00	9550	20230419	-34.97	5290	20231031	17.39	6770	-8.27	20240215	5400	15.00	20240201	9550	-34.97	20230419	5290	17.39	20231031	3.56	N	051490	500	72 억		229226	N	N	0	N	00	N
44	20240222	140502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	60	2	0.98	206790860	33503	46.23	6190	6230	6090	7990	4310	6150	6172.31	1.61	0	2655	6323	6236	6183	6096	6043	6280	6140	72	1840	500	4420	10	1	14200000	882	9.07	0.95	12	0.24	685.00	6568.00	9550	20230419	-34.97	5290	20231031	17.39	6770	-8.27	20240215	5400	15.00	20240201	9550	-34.97	20230419	5290	17.39	20231031	3.56	N	051490	500	72 억		229226	N	N	0	N	00	N
45	20240222	130453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	40	2	0.65	167080970	27106	37.40	6190	6220	6090	7990	4310	6150	6163.98	1.61	0	3236	6323	6236	6183	6096	6043	6280	6140	72	1840	500	4420	10	1	14200000	879	9.04	0.94	12	0.19	685.00	6568.00	9550	20230419	-35.18	5290	20231031	17.01	6770	-8.57	20240215	5400	14.63	20240201	9550	-35.18	20230419	5290	17.01	20231031	3.56	N	051490	500	72 억		229226	N	N	0	N	00	N
46	20240222	120459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	30	2	0.49	149172830	24211	33.40	6190	6220	6090	7990	4310	6150	6161.37	1.61	0	4680	6323	6236	6183	6096	6043	6280	6140	72	1840	500	4420	10	1	14200000	878	9.02	0.94	12	0.17	685.00	6568.00	9550	20230419	-35.29	5290	20231031	16.82	6770	-8.71	20240215	5400	14.44	20240201	9550	-35.29	20230419	5290	16.82	20231031	3.56	N	051490	500	72 억		229226	N	N	0	N	00	N
47	20240222	110456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	50	2	0.81	135718990	22030	30.40	6190	6220	6090	7990	4310	6150	6160.64	1.61	0	4223	6323	6236	6183	6096	6043	6280	6140	72	1840	500	4420	10	1	14200000	880	9.05	0.94	12	0.16	685.00	6568.00	9550	20230419	-35.08	5290	20231031	17.20	6770	-8.42	20240215	5400	14.81	20240201	9550	-35.08	20230419	5290	17.20	20231031	3.56	N	051490	500	72 억		229226	N	N	0	N	00	N
48	20240222	100452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	40	2	0.65	103811690	16881	23.29	6190	6190	6090	7990	4310	6150	6149.62	1.61	0	5537	6323	6236	6183	6096	6043	6280	6140	72	1840	500	4420	10	1	14200000	879	9.04	0.94	12	0.12	685.00	6568.00	9550	20230419	-35.18	5290	20231031	17.01	6770	-8.57	20240215	5400	14.63	20240201	9550	-35.18	20230419	5290	17.01	20231031	3.56	N	051490	500	72 억		229226	N	N	0	N	00	N
49	20240222	090500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	0	3	0.00	22945330	3735	5.15	6190	6190	6120	7990	4310	6150	6143.33	1.61	0	-131	6323	6236	6183	6096	6043	6280	6140	72	1840	500	4420	10	1	14200000	873	8.98	0.94	12	0.03	685.00	6568.00	9550	20230419	-35.60	5290	20231031	16.26	6770	-9.16	20240215	5400	13.89	20240201	9550	-35.60	20230419	5290	16.26	20231031	3.56	N	051490	500	72 억		229226	N	N	0	N	00	N
50	20240221	160456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6150	-30	5	-0.49	447378350	72055	69.01	6130	6270	6130	8030	4330	6180	6209.07	1.65	0	-5814	6293	6236	6193	6136	6093	6215	6115	72	1850	500	4440	10	1	14200000	873	8.98	0.94	12	0.51	685.00	6568.00	9550	20230419	-35.60	5290	20231031	16.26	6770	-9.16	20240215	5400	13.89	20240201	9550	-35.60	20230419	5290	16.26	20231031	3.56	N	051490	500	72 억		234520	N	N	0	N	00	N
51	20240221	150452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	10	2	0.16	434775290	70010	67.05	6130	6270	6130	8030	4330	6180	6210.19	1.65	0	-4990	6293	6236	6193	6136	6093	6215	6115	72	1850	500	4440	10	1	14200000	879	9.04	0.94	12	0.49	685.00	6568.00	9550	20230419	-35.18	5290	20231031	17.01	6770	-8.57	20240215	5400	14.63	20240201	9550	-35.18	20230419	5290	17.01	20231031	3.56	N	051490	500	72 억		234520	N	N	0	N	00	N
52	20240221	140453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	20	2	0.32	321195670	51648	49.46	6130	6270	6130	8030	4330	6180	6218.95	1.65	0	1165	6293	6236	6193	6136	6093	6215	6115	72	1850	500	4440	10	1	14200000	880	9.05	0.94	12	0.36	685.00	6568.00	9550	20230419	-35.08	5290	20231031	17.20	6770	-8.42	20240215	5400	14.81	20240201	9550	-35.08	20230419	5290	17.20	20231031	3.56	N	051490	500	72 억		234520	N	N	0	N	00	N
53	20240221	130454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	40	2	0.65	304190430	48908	46.84	6130	6270	6130	8030	4330	6180	6219.66	1.65	0	1127	6293	6236	6193	6136	6093	6215	6115	72	1850	500	4440	10	1	14200000	883	9.08	0.95	12	0.34	685.00	6568.00	9550	20230419	-34.87	5290	20231031	17.58	6770	-8.12	20240215	5400	15.19	20240201	9550	-34.87	20230419	5290	17.58	20231031	3.56	N	051490	500	72 억		234520	N	N	0	N	00	N
54	20240221	120453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	40	2	0.65	254731620	40949	39.22	6130	6270	6130	8030	4330	6180	6220.72	1.65	0	1454	6293	6236	6193	6136	6093	6215	6115	72	1850	500	4440	10	1	14200000	883	9.08	0.95	12	0.29	685.00	6568.00	9550	20230419	-34.87	5290	20231031	17.58	6770	-8.12	20240215	5400	15.19	20240201	9550	-34.87	20230419	5290	17.58	20231031	3.56	N	051490	500	72 억		234520	N	N	0	N	00	N
55	20240221	110456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	80	2	1.29	174733580	28095	26.91	6130	6270	6130	8030	4330	6180	6219.40	1.65	0	3968	6293	6236	6193	6136	6093	6215	6115	72	1850	500	4440	10	1	14200000	889	9.14	0.95	12	0.20	685.00	6568.00	9550	20230419	-34.45	5290	20231031	18.34	6770	-7.53	20240215	5400	15.93	20240201	9550	-34.45	20230419	5290	18.34	20231031	3.56	N	051490	500	72 억		234520	N	N	0	N	00	N
56	20240221	100451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	60	2	0.97	134778370	21685	20.77	6130	6270	6130	8030	4330	6180	6215.31	1.65	0	3531	6293	6236	6193	6136	6093	6215	6115	72	1850	500	4440	10	1	14200000	886	9.11	0.95	12	0.15	685.00	6568.00	9550	20230419	-34.66	5290	20231031	17.96	6770	-7.83	20240215	5400	15.56	20240201	9550	-34.66	20230419	5290	17.96	20231031	3.56	N	051490	500	72 억		234520	N	N	0	N	00	N
57	20240221	090451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	0	3	0.00	21475130	3497	3.35	6130	6190	6130	8030	4330	6180	6140.85	1.65	0	1701	6293	6236	6193	6136	6093	6215	6115	72	1850	500	4440	10	1	14200000	878	9.02	0.94	12	0.02	685.00	6568.00	9550	20230419	-35.29	5290	20231031	16.82	6770	-8.71	20240215	5400	14.44	20240201	9550	-35.29	20230419	5290	16.82	20231031	3.56	N	051490	500	72 억		234520	N	N	0	N	00	N
58	20240220	160447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	-50	5	-0.80	629185450	101780	102.17	6210	6250	6150	8090	4370	6230	6181.82	1.52	0	22351	6350	6290	6230	6170	6110	6260	6140	72	1860	500	4480	10	1	14200000	878	9.02	0.94	12	0.72	685.00	6568.00	9550	20230419	-35.29	5290	20231031	16.82	6770	-8.71	20240215	5400	14.44	20240201	9550	-35.29	20230419	5290	16.82	20231031	3.66	N	051490	500	72 억		216177	N	N	0	N	00	N
59	20240220	150450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	-40	5	-0.64	569358560	92119	92.47	6210	6250	6150	8090	4370	6230	6180.67	1.52	0	18785	6350	6290	6230	6170	6110	6260	6140	72	1860	500	4480	10	1	14200000	879	9.04	0.94	12	0.65	685.00	6568.00	9550	20230419	-35.18	5290	20231031	17.01	6770	-8.57	20240215	5400	14.63	20240201	9550	-35.18	20230419	5290	17.01	20231031	3.66	N	051490	500	72 억		216177	N	N	0	N	00	N
60	20240220	140451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	-30	5	-0.48	514255020	83215	83.53	6210	6250	6150	8090	4370	6230	6179.82	1.52	0	16646	6350	6290	6230	6170	6110	6260	6140	72	1860	500	4480	10	1	14200000	880	9.05	0.94	12	0.59	685.00	6568.00	9550	20230419	-35.08	5290	20231031	17.20	6770	-8.42	20240215	5400	14.81	20240201	9550	-35.08	20230419	5290	17.20	20231031	3.66	N	051490	500	72 억		216177	N	N	0	N	00	N
61	20240220	130452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	-40	5	-0.64	479481140	77603	77.90	6210	6250	6150	8090	4370	6230	6178.63	1.52	0	14520	6350	6290	6230	6170	6110	6260	6140	72	1860	500	4480	10	1	14200000	879	9.04	0.94	12	0.55	685.00	6568.00	9550	20230419	-35.18	5290	20231031	17.01	6770	-8.57	20240215	5400	14.63	20240201	9550	-35.18	20230419	5290	17.01	20231031	3.66	N	051490	500	72 억		216177	N	N	0	N	00	N
62	20240220	120448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	-60	5	-0.96	372173920	60216	60.45	6210	6250	6150	8090	4370	6230	6180.63	1.52	0	5538	6350	6290	6230	6170	6110	6260	6140	72	1860	500	4480	10	1	14200000	876	9.01	0.94	12	0.42	685.00	6568.00	9550	20230419	-35.39	5290	20231031	16.64	6770	-8.86	20240215	5400	14.26	20240201	9550	-35.39	20230419	5290	16.64	20231031	3.66	N	051490	500	72 억		216177	N	N	0	N	00	N
63	20240220	110448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	-20	5	-0.32	249426220	40319	40.47	6210	6250	6150	8090	4370	6230	6186.30	1.52	0	2637	6350	6290	6230	6170	6110	6260	6140	72	1860	500	4480	10	1	14200000	882	9.07	0.95	12	0.28	685.00	6568.00	9550	20230419	-34.97	5290	20231031	17.39	6770	-8.27	20240215	5400	15.00	20240201	9550	-34.97	20230419	5290	17.39	20231031	3.66	N	051490	500	72 억		216177	N	N	0	N	00	N
64	20240220	100440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	-30	5	-0.48	204305810	33046	33.17	6210	6250	6150	8090	4370	6230	6182.44	1.52	0	449	6350	6290	6230	6170	6110	6260	6140	72	1860	500	4480	10	1	14200000	880	9.05	0.94	12	0.23	685.00	6568.00	9550	20230419	-35.08	5290	20231031	17.20	6770	-8.42	20240215	5400	14.81	20240201	9550	-35.08	20230419	5290	17.20	20231031	3.66	N	051490	500	72 억		216177	N	N	0	N	00	N
65	20240220	090450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	10	2	0.16	21088090	3391	3.40	6210	6250	6210	8090	4370	6230	6218.77	1.52	0	2414	6350	6290	6230	6170	6110	6260	6140	72	1860	500	4480	10	1	14200000	886	9.11	0.95	12	0.02	685.00	6568.00	9550	20230419	-34.66	5290	20231031	17.96	6770	-7.83	20240215	5400	15.56	20240201	9550	-34.66	20230419	5290	17.96	20231031	3.66	N	051490	500	72 억		216177	N	N	0	N	00	N
66	20240219	160450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	-10	5	-0.16	609791300	97892	38.92	6260	6290	6170	8110	4370	6240	6229.21	1.39	0	19305	6433	6336	6233	6136	6033	6385	6185	72	1870	500	4490	10	1	14200000	885	9.09	0.95	12	0.69	685.00	6568.00	9550	20230419	-34.76	5290	20231031	17.77	6770	-7.98	20240215	5400	15.37	20240201	9550	-34.76	20230419	5290	17.77	20231031	3.27	N	051490	500	72 억		197473	N	N	0	N	00	N
67	20240219	150453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	0	3	0.00	563823650	90518	35.99	6260	6290	6170	8110	4370	6240	6228.85	1.39	0	18210	6433	6336	6233	6136	6033	6385	6185	72	1870	500	4490	10	1	14200000	886	9.11	0.95	12	0.64	685.00	6568.00	9550	20230419	-34.66	5290	20231031	17.96	6770	-7.83	20240215	5400	15.56	20240201	9550	-34.66	20230419	5290	17.96	20231031	3.27	N	051490	500	72 억		197473	N	N	0	N	00	N
68	20240219	140452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	-20	5	-0.32	486083650	78075	31.04	6260	6290	6170	8110	4370	6240	6225.84	1.39	0	14401	6433	6336	6233	6136	6033	6385	6185	72	1870	500	4490	10	1	14200000	883	9.08	0.95	12	0.55	685.00	6568.00	9550	20230419	-34.87	5290	20231031	17.58	6770	-8.12	20240215	5400	15.19	20240201	9550	-34.87	20230419	5290	17.58	20231031	3.27	N	051490	500	72 억		197473	N	N	0	N	00	N
69	20240219	130451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	0	3	0.00	441588510	70930	28.20	6260	6290	6170	8110	4370	6240	6225.68	1.39	0	12937	6433	6336	6233	6136	6033	6385	6185	72	1870	500	4490	10	1	14200000	886	9.11	0.95	12	0.50	685.00	6568.00	9550	20230419	-34.66	5290	20231031	17.96	6770	-7.83	20240215	5400	15.56	20240201	9550	-34.66	20230419	5290	17.96	20231031	3.27	N	051490	500	72 억		197473	N	N	0	N	00	N
70	20240219	120451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	0	3	0.00	403893930	64873	25.79	6260	6290	6170	8110	4370	6240	6225.90	1.39	0	10835	6433	6336	6233	6136	6033	6385	6185	72	1870	500	4490	10	1	14200000	886	9.11	0.95	12	0.46	685.00	6568.00	9550	20230419	-34.66	5290	20231031	17.96	6770	-7.83	20240215	5400	15.56	20240201	9550	-34.66	20230419	5290	17.96	20231031	3.27	N	051490	500	72 억		197473	N	N	0	N	00	N
71	20240219	110450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	-30	5	-0.48	362963270	58300	23.18	6260	6290	6170	8110	4370	6240	6225.77	1.39	0	9451	6433	6336	6233	6136	6033	6385	6185	72	1870	500	4490	10	1	14200000	882	9.07	0.95	12	0.41	685.00	6568.00	9550	20230419	-34.97	5290	20231031	17.39	6770	-8.27	20240215	5400	15.00	20240201	9550	-34.97	20230419	5290	17.39	20231031	3.27	N	051490	500	72 억		197473	N	N	0	N	00	N
72	20240219	100446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	20	2	0.32	257254350	41358	16.44	6260	6270	6170	8110	4370	6240	6220.15	1.39	0	8102	6433	6336	6233	6136	6033	6385	6185	72	1870	500	4490	10	1	14200000	889	9.14	0.95	12	0.29	685.00	6568.00	9550	20230419	-34.45	5290	20231031	18.34	6770	-7.53	20240215	5400	15.93	20240201	9550	-34.45	20230419	5290	18.34	20231031	3.27	N	051490	500	72 억		197473	N	N	0	N	00	N
73	20240219	090449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	-20	5	-0.32	83612410	13461	5.35	6260	6260	6180	8110	4370	6240	6211.29	1.39	0	2553	6433	6336	6233	6136	6033	6385	6185	72	1870	500	4490	10	1	14200000	883	9.08	0.95	12	0.09	685.00	6568.00	9550	20230419	-34.87	5290	20231031	17.58	6770	-8.12	20240215	5400	15.19	20240201	9550	-34.87	20230419	5290	17.58	20231031	3.27	N	051490	500	72 억		197473	N	N	0	N	00	N
74	20240216	160445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	50	2	0.81	1559423820	250107	8.17	6200	6330	6130	8040	4340	6190	6235.03	1.27	0	20328	7130	6660	6300	5830	5470	6895	6065	72	1850	500	4450	10	1	14200000	886	9.11	0.95	12	1.76	685.00	6568.00	9550	20230419	-34.66	5290	20231031	17.96	6770	-7.83	20240215	5400	15.56	20240201	9550	-34.66	20230419	5290	17.96	20231031	3.26	N	051490	500	72 억		180101	N	N	0	N	00	N
75	20240216	150448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	20	2	0.32	1502260410	240939	7.87	6200	6330	6130	8040	4340	6190	6235.03	1.27	0	18559	7130	6660	6300	5830	5470	6895	6065	72	1850	500	4450	10	1	14200000	882	9.07	0.95	12	1.70	685.00	6568.00	9550	20230419	-34.97	5290	20231031	17.39	6770	-8.27	20240215	5400	15.00	20240201	9550	-34.97	20230419	5290	17.39	20231031	3.26	N	051490	500	72 억		180101	N	N	0	N	00	N
76	20240216	140451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	90	2	1.45	1366185560	219159	7.16	6200	6330	6130	8040	4340	6190	6233.77	1.27	0	15559	7130	6660	6300	5830	5470	6895	6065	72	1850	500	4450	10	1	14200000	892	9.17	0.96	12	1.54	685.00	6568.00	9550	20230419	-34.24	5290	20231031	18.71	6770	-7.24	20240215	5400	16.30	20240201	9550	-34.24	20230419	5290	18.71	20231031	3.26	N	051490	500	72 억		180101	N	N	0	N	00	N
77	20240216	130445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	50	2	0.81	1221578420	196130	6.41	6200	6330	6130	8040	4340	6190	6228.42	1.27	0	11192	7130	6660	6300	5830	5470	6895	6065	72	1850	500	4450	10	1	14200000	886	9.11	0.95	12	1.38	685.00	6568.00	9550	20230419	-34.66	5290	20231031	17.96	6770	-7.83	20240215	5400	15.56	20240201	9550	-34.66	20230419	5290	17.96	20231031	3.26	N	051490	500	72 억		180101	N	N	0	N	00	N
78	20240216	120448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6230	40	2	0.65	1157960240	185952	6.08	6200	6330	6130	8040	4340	6190	6227.20	1.27	0	10353	7130	6660	6300	5830	5470	6895	6065	72	1850	500	4450	10	1	14200000	885	9.09	0.95	12	1.31	685.00	6568.00	9550	20230419	-34.76	5290	20231031	17.77	6770	-7.98	20240215	5400	15.37	20240201	9550	-34.76	20230419	5290	17.77	20231031	3.26	N	051490	500	72 억		180101	N	N	0	N	00	N
79	20240216	110449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	-30	5	-0.48	1022110920	164050	5.36	6200	6330	6130	8040	4340	6190	6230.49	1.27	0	5286	7130	6660	6300	5830	5470	6895	6065	72	1850	500	4450	10	1	14200000	875	8.99	0.94	12	1.16	685.00	6568.00	9550	20230419	-35.50	5290	20231031	16.45	6770	-9.01	20240215	5400	14.07	20240201	9550	-35.50	20230419	5290	16.45	20231031	3.26	N	051490	500	72 억		180101	N	N	0	N	00	N
80	20240216	100446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	70	2	1.13	753357980	121039	3.96	6200	6320	6130	8040	4340	6190	6224.10	1.27	0	7390	7130	6660	6300	5830	5470	6895	6065	72	1850	500	4450	10	1	14200000	889	9.14	0.95	12	0.85	685.00	6568.00	9550	20230419	-34.45	5290	20231031	18.34	6770	-7.53	20240215	5400	15.93	20240201	9550	-34.45	20230419	5290	18.34	20231031	3.26	N	051490	500	72 억		180101	N	N	0	N	00	N
81	20240216	090442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	-20	5	-0.32	190858890	30788	1.01	6200	6240	6170	8040	4340	6190	6199.14	1.27	0	3978	7130	6660	6300	5830	5470	6895	6065	72	1850	500	4450	10	1	14200000	876	9.01	0.94	12	0.22	685.00	6568.00	9550	20230419	-35.39	5290	20231031	16.64	6770	-8.86	20240215	5400	14.26	20240201	9550	-35.39	20230419	5290	16.64	20231031	3.26	N	051490	500	72 억		180101	N	N	0	N	00	N
82	20240215	160445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	250	2	4.21	19716074350	3048368	14436.29	5940	6770	5940	7720	4160	5940	6467.93	1.13	0	26107	6033	5986	5903	5856	5773	6010	5880	72	1780	500	4270	10	1	14200000	879	9.04	0.94	12	21.47	685.00	6568.00	9550	20230419	-35.18	5290	20231031	17.01	6770	-8.57	20240215	5400	14.63	20240201	9550	-35.18	20230419	5290	17.01	20231031	3.24	N	051490	500	72 억		161078	N	N	0	N	00	N
83	20240215	150447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	170	2	2.86	19134034620	2953562	13987.32	5940	6770	5940	7720	4160	5940	6478.29	1.13	0	12662	6033	5986	5903	5856	5773	6010	5880	72	1780	500	4270	10	1	14200000	868	8.92	0.93	12	20.80	685.00	6568.00	9550	20230419	-36.02	5290	20231031	15.50	6770	-9.75	20240215	5400	13.15	20240201	9550	-36.02	20230419	5290	15.50	20231031	3.24	N	051490	500	72 억		161078	N	N	0	N	00	N
84	20240215	140444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	560	2	9.43	13085996400	2002277	9482.27	5940	6770	5940	7720	4160	5940	6535.56	1.13	0	-20043	6033	5986	5903	5856	5773	6010	5880	72	1780	500	4270	10	1	14200000	923	9.49	0.99	12	14.10	685.00	6568.00	9550	20230419	-31.94	5290	20231031	22.87	6770	-3.99	20240215	5400	20.37	20240201	9550	-31.94	20230419	5290	22.87	20231031	3.24	N	051490	500	72 억		161078	N	N	0	N	00	N
85	20240215	130441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	280	2	4.71	3949889400	623460	2952.55	5940	6530	5940	7720	4160	5940	6335.43	1.13	0	8826	6033	5986	5903	5856	5773	6010	5880	72	1780	500	4270	10	1	14200000	883	9.08	0.95	12	4.39	685.00	6568.00	9550	20230419	-34.87	5290	20231031	17.58	6530	-4.75	20240215	5400	15.19	20240201	9550	-34.87	20230419	5290	17.58	20231031	3.24	N	051490	500	72 억		161078	N	N	0	N	00	N
86	20240215	120445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	280	2	4.71	3848423150	607127	2875.20	5940	6530	5940	7720	4160	5940	6338.74	1.13	0	10133	6033	5986	5903	5856	5773	6010	5880	72	1780	500	4270	10	1	14200000	883	9.08	0.95	12	4.28	685.00	6568.00	9550	20230419	-34.87	5290	20231031	17.58	6530	-4.75	20240215	5400	15.19	20240201	9550	-34.87	20230419	5290	17.58	20231031	3.24	N	051490	500	72 억		161078	N	N	0	N	00	N
87	20240215	110442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6210	270	2	4.55	3711164750	584960	2770.22	5940	6530	5940	7720	4160	5940	6344.31	1.13	0	12763	6033	5986	5903	5856	5773	6010	5880	72	1780	500	4270	10	1	14200000	882	9.07	0.95	12	4.12	685.00	6568.00	9550	20230419	-34.97	5290	20231031	17.39	6530	-4.90	20240215	5400	15.00	20240201	9550	-34.97	20230419	5290	17.39	20231031	3.24	N	051490	500	72 억		161078	N	N	0	N	00	N
88	20240215	100441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	240	2	4.04	3366413680	529122	2505.79	5940	6530	5940	7720	4160	5940	6362.26	1.13	0	1890	6033	5986	5903	5856	5773	6010	5880	72	1780	500	4270	10	1	14200000	878	9.02	0.94	12	3.73	685.00	6568.00	9550	20230419	-35.29	5290	20231031	16.82	6530	-5.36	20240215	5400	14.44	20240201	9550	-35.29	20230419	5290	16.82	20231031	3.24	N	051490	500	72 억		161078	N	N	0	N	00	N
89	20240215	090441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	60	2	1.01	20445730	3419	16.19	5940	6000	5940	7720	4160	5940	5980.03	1.13	0	-885	6033	5986	5903	5856	5773	6010	5880	72	1780	500	4270	10	1	14200000	852	8.76	0.91	12	0.02	685.00	6568.00	9550	20230419	-37.17	5290	20231031	13.42	6400	-6.25	20240102	5400	11.11	20240201	9550	-37.17	20230419	5290	13.42	20231031	3.24	N	051490	500	72 억		161078	N	N	0	N	00	N
90	20240214	160438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	20	2	0.34	123272730	20982	80.28	5830	5950	5820	7690	4150	5920	5875.16	1.08	0	7908	6066	5992	5886	5812	5706	5940	5760	72	1770	500	4260	10	1	14200000	843	8.67	0.90	12	0.15	685.00	6568.00	9550	20230419	-37.80	5290	20231031	12.29	6400	-7.19	20240102	5400	10.00	20240201	9550	-37.80	20230419	5290	12.29	20231031	3.15	N	051490	500	72 억		153146	N	N	0	N	00	N
91	20240214	150440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	0	3	0.00	122067010	20779	79.51	5830	5950	5820	7690	4150	5920	5874.54	1.08	0	7946	6066	5992	5886	5812	5706	5940	5760	72	1770	500	4260	10	1	14200000	841	8.64	0.90	12	0.15	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	6400	-7.50	20240102	5400	9.63	20240201	9550	-38.01	20230419	5290	11.91	20231031	3.15	N	051490	500	72 억		153146	N	N	0	N	00	N
92	20240214	140437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	20	2	0.34	114780650	19551	74.81	5830	5950	5820	7690	4150	5920	5870.83	1.08	0	8260	6066	5992	5886	5812	5706	5940	5760	72	1770	500	4260	10	1	14200000	843	8.67	0.90	12	0.14	685.00	6568.00	9550	20230419	-37.80	5290	20231031	12.29	6400	-7.19	20240102	5400	10.00	20240201	9550	-37.80	20230419	5290	12.29	20231031	3.15	N	051490	500	72 억		153146	N	N	0	N	00	N
93	20240214	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-10	5	-0.17	102286350	17441	66.73	5830	5930	5820	7690	4150	5920	5864.71	1.08	0	8079	6066	5992	5886	5812	5706	5940	5760	72	1770	500	4260	10	1	14200000	839	8.63	0.90	12	0.12	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	6400	-7.66	20240102	5400	9.44	20240201	9550	-38.12	20230419	5290	11.72	20231031	3.15	N	051490	500	72 억		153146	N	N	0	N	00	N
94	20240214	120436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-10	5	-0.17	96072230	16391	62.72	5830	5920	5820	7690	4150	5920	5861.28	1.08	0	8072	6066	5992	5886	5812	5706	5940	5760	72	1770	500	4260	10	1	14200000	839	8.63	0.90	12	0.12	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	6400	-7.66	20240102	5400	9.44	20240201	9550	-38.12	20230419	5290	11.72	20231031	3.15	N	051490	500	72 억		153146	N	N	0	N	00	N
95	20240214	110441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-30	5	-0.51	87414860	14923	57.10	5830	5900	5820	7690	4150	5920	5857.73	1.08	0	7381	6066	5992	5886	5812	5706	5940	5760	72	1770	500	4260	10	1	14200000	836	8.60	0.90	12	0.11	685.00	6568.00	9550	20230419	-38.32	5290	20231031	11.34	6400	-7.97	20240102	5400	9.07	20240201	9550	-38.32	20230419	5290	11.34	20231031	3.15	N	051490	500	72 억		153146	N	N	0	N	00	N
96	20240214	090433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-90	5	-1.52	3845490	659	2.52	5830	5900	5820	7690	4150	5920	5835.34	1.08	0	121	6066	5992	5886	5812	5706	5940	5760	72	1770	500	4260	10	1	14200000	828	8.51	0.89	12	0.00	685.00	6568.00	9550	20230419	-38.95	5290	20231031	10.21	6400	-8.91	20240102	5400	7.96	20240201	9550	-38.95	20230419	5290	10.21	20231031	3.15	N	051490	500	72 억		153146	N	N	0	N	00	N
97	20240213	160434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-10	5	-0.17	153902080	26005	19.29	5940	5960	5780	7700	4160	5930	5918.11	1.07	0	532	6223	6076	6003	5856	5783	6040	5820	72	1770	500	4260	10	1	14200000	841	8.64	0.90	12	0.18	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	6400	-7.50	20240102	5400	9.63	20240201	9550	-38.01	20230419	5290	11.91	20231031	3.16	N	051490	500	72 억		152615	N	N	0	N	00	N
98	20240213	150432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-10	5	-0.17	141353490	23886	17.72	5940	5960	5780	7700	4160	5930	5917.84	1.07	0	531	6223	6076	6003	5856	5783	6040	5820	72	1770	500	4260	10	1	14200000	841	8.64	0.90	12	0.17	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	6400	-7.50	20240102	5400	9.63	20240201	9550	-38.01	20230419	5290	11.91	20231031	3.16	N	051490	500	72 억		152615	N	N	0	N	00	N
99	20240213	140439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-20	5	-0.34	119465000	20198	14.98	5940	5960	5780	7700	4160	5930	5914.69	1.07	0	541	6223	6076	6003	5856	5783	6040	5820	72	1770	500	4260	10	1	14200000	839	8.63	0.90	12	0.14	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	6400	-7.66	20240102	5400	9.44	20240201	9550	-38.12	20230419	5290	11.72	20231031	3.16	N	051490	500	72 억		152615	N	N	0	N	00	N
100	20240213	130434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	0	3	0.00	117546920	19874	14.74	5940	5960	5780	7700	4160	5930	5914.61	1.07	0	542	6223	6076	6003	5856	5783	6040	5820	72	1770	500	4260	10	1	14200000	842	8.66	0.90	12	0.14	685.00	6568.00	9550	20230419	-37.91	5290	20231031	12.10	6400	-7.34	20240102	5400	9.81	20240201	9550	-37.91	20230419	5290	12.10	20231031	3.16	N	051490	500	72 억		152615	N	N	0	N	00	N
101	20240213	120438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-20	5	-0.34	100772540	17039	12.64	5940	5960	5780	7700	4160	5930	5914.23	1.07	0	347	6223	6076	6003	5856	5783	6040	5820	72	1770	500	4260	10	1	14200000	839	8.63	0.90	12	0.12	685.00	6568.00	9550	20230419	-38.12	5290	20231031	11.72	6400	-7.66	20240102	5400	9.44	20240201	9550	-38.12	20230419	5290	11.72	20231031	3.16	N	051490	500	72 억		152615	N	N	0	N	00	N
102	20240213	110437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-10	5	-0.17	81557200	13795	10.23	5940	5960	5780	7700	4160	5930	5912.08	1.07	0	538	6223	6076	6003	5856	5783	6040	5820	72	1770	500	4260	10	1	14200000	841	8.64	0.90	12	0.10	685.00	6568.00	9550	20230419	-38.01	5290	20231031	11.91	6400	-7.50	20240102	5400	9.63	20240201	9550	-38.01	20230419	5290	11.91	20231031	3.16	N	051490	500	72 억		152615	N	N	0	N	00	N
103	20240213	100356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	10	2	0.17	65671470	11113	8.24	5940	5960	5780	7700	4160	5930	5909.43	1.07	0	657	6223	6076	6003	5856	5783	6040	5820	72	1770	500	4260	10	1	14200000	843	8.67	0.90	12	0.08	685.00	6568.00	9550	20230419	-37.80	5290	20231031	12.29	6400	-7.19	20240102	5400	10.00	20240201	9550	-37.80	20230419	5290	12.29	20231031	3.16	N	051490	500	72 억		152615	N	N	0	N	00	N