KissMeData/417970/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	161212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	10	2	0.06	151759860	9818	70.44	15600	15600	15300	20100	10840	15480	15457.31	0.82	0	-875	15946	15712	15506	15272	15066	15610	15170	32	4620	500	9590	10	1	6396700	991	11.31	1.58	12	0.15	1370.00	9776.00	31650	20230323	-51.06	13220	20231023	17.17	20900	-25.89	20240126	14370	7.79	20240104	31650	-51.06	20230323	13220	17.17	20231023	4.33	N	417970	500	31 억		52391	N	N	0	N	00	N
3	20240229	151219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15500	20	2	0.13	135597870	8773	62.94	15600	15600	15300	20100	10840	15480	15456.27	0.82	0	-716	15946	15712	15506	15272	15066	15610	15170	32	4620	500	9590	10	1	6396700	991	11.31	1.59	12	0.14	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	20900	-25.84	20240126	14370	7.86	20240104	31650	-51.03	20230323	13220	17.25	20231023	4.33	N	417970	500	31 억		52391	N	N	0	N	00	N
4	20240229	141218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15500	20	2	0.13	111905680	7240	51.94	15600	15600	15300	20100	10840	15480	15456.59	0.82	0	-437	15946	15712	15506	15272	15066	15610	15170	32	4620	500	9590	10	1	6396700	991	11.31	1.59	12	0.11	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	20900	-25.84	20240126	14370	7.86	20240104	31650	-51.03	20230323	13220	17.25	20231023	4.33	N	417970	500	31 억		52391	N	N	0	N	00	N
5	20240229	131217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15520	40	2	0.26	94341720	6108	43.82	15600	15600	15300	20100	10840	15480	15445.60	0.82	0	-206	15946	15712	15506	15272	15066	15610	15170	32	4620	500	9590	10	1	6396700	993	11.33	1.59	12	0.10	1370.00	9776.00	31650	20230323	-50.96	13220	20231023	17.40	20900	-25.74	20240126	14370	8.00	20240104	31650	-50.96	20230323	13220	17.40	20231023	4.33	N	417970	500	31 억		52391	N	N	0	N	00	N
6	20240229	121216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15500	20	2	0.13	81956040	5305	38.06	15600	15600	15300	20100	10840	15480	15448.83	0.82	0	-69	15946	15712	15506	15272	15066	15610	15170	32	4620	500	9590	10	1	6396700	991	11.31	1.59	12	0.08	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	20900	-25.84	20240126	14370	7.86	20240104	31650	-51.03	20230323	13220	17.25	20231023	4.33	N	417970	500	31 억		52391	N	N	0	N	00	N
7	20240229	111221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15500	20	2	0.13	71891140	4654	33.39	15600	15600	15300	20100	10840	15480	15447.17	0.82	0	-104	15946	15712	15506	15272	15066	15610	15170	32	4620	500	9590	10	1	6396700	991	11.31	1.59	12	0.07	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	20900	-25.84	20240126	14370	7.86	20240104	31650	-51.03	20230323	13220	17.25	20231023	4.33	N	417970	500	31 억		52391	N	N	0	N	00	N
8	20240229	101222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15430	-50	5	-0.32	56879690	3681	26.41	15600	15600	15300	20100	10840	15480	15452.24	0.82	0	-518	15946	15712	15506	15272	15066	15610	15170	32	4620	500	9590	10	1	6396700	987	11.26	1.58	12	0.06	1370.00	9776.00	31650	20230323	-51.25	13220	20231023	16.72	20900	-26.17	20240126	14370	7.38	20240104	31650	-51.25	20230323	13220	16.72	20231023	4.33	N	417970	500	31 억		52391	N	N	0	N	00	N
9	20240229	091219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15500	20	2	0.13	13897090	897	6.44	15600	15600	15430	20100	10840	15480	15492.85	0.82	0	-179	15946	15712	15506	15272	15066	15610	15170	32	4620	500	9590	10	1	6396700	991	11.31	1.59	12	0.01	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	20900	-25.84	20240126	14370	7.86	20240104	31650	-51.03	20230323	13220	17.25	20231023	4.33	N	417970	500	31 억		52391	N	N	0	N	00	N
10	20240228	161108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	0	3	0.00	214762720	13874	66.02	15520	15740	15300	20100	10840	15480	15479.51	0.86	0	-2503	16300	15890	15630	15220	14960	15760	15090	32	4620	500	9590	10	1	6396700	990	11.30	1.58	12	0.22	1370.00	9776.00	31650	20230323	-51.09	13220	20231023	17.10	20900	-25.93	20240126	14370	7.72	20240104	31650	-51.09	20230323	13220	17.10	20231023	4.29	N	417970	500	31 억		54972	N	N	0	N	00	N
11	20240228	151105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	0	3	0.00	211620340	13671	65.05	15520	15740	15300	20100	10840	15480	15479.51	0.86	0	-2509	16300	15890	15630	15220	14960	15760	15090	32	4620	500	9590	10	1	6396700	990	11.30	1.58	12	0.21	1370.00	9776.00	31650	20230323	-51.09	13220	20231023	17.10	20900	-25.93	20240126	14370	7.72	20240104	31650	-51.09	20230323	13220	17.10	20231023	4.29	N	417970	500	31 억		54972	N	N	0	N	00	N
12	20240228	141218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15470	-10	5	-0.06	185752680	11997	57.09	15520	15740	15300	20100	10840	15480	15483.26	0.86	0	-1467	16300	15890	15630	15220	14960	15760	15090	32	4620	500	9590	10	1	6396700	990	11.29	1.58	12	0.19	1370.00	9776.00	31650	20230323	-51.12	13220	20231023	17.02	20900	-25.98	20240126	14370	7.65	20240104	31650	-51.12	20230323	13220	17.02	20231023	4.29	N	417970	500	31 억		54972	N	N	0	N	00	N
13	20240228	131203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15410	-70	5	-0.45	173593520	11210	53.34	15520	15740	15300	20100	10840	15480	15485.60	0.86	0	-1319	16300	15890	15630	15220	14960	15760	15090	32	4620	500	9590	10	1	6396700	986	11.25	1.58	12	0.18	1370.00	9776.00	31650	20230323	-51.31	13220	20231023	16.57	20900	-26.27	20240126	14370	7.24	20240104	31650	-51.31	20230323	13220	16.57	20231023	4.29	N	417970	500	31 억		54972	N	N	0	N	00	N
14	20240228	121221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15470	-10	5	-0.06	167119890	10789	51.34	15520	15740	15300	20100	10840	15480	15489.84	0.86	0	-1111	16300	15890	15630	15220	14960	15760	15090	32	4620	500	9590	10	1	6396700	990	11.29	1.58	12	0.17	1370.00	9776.00	31650	20230323	-51.12	13220	20231023	17.02	20900	-25.98	20240126	14370	7.65	20240104	31650	-51.12	20230323	13220	17.02	20231023	4.29	N	417970	500	31 억		54972	N	N	0	N	00	N
15	20240228	111136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15510	30	2	0.19	100377080	6459	30.74	15520	15740	15400	20100	10840	15480	15540.65	0.86	0	-374	16300	15890	15630	15220	14960	15760	15090	32	4620	500	9590	10	1	6396700	992	11.32	1.59	12	0.10	1370.00	9776.00	31650	20230323	-51.00	13220	20231023	17.32	20900	-25.79	20240126	14370	7.93	20240104	31650	-51.00	20230323	13220	17.32	20231023	4.29	N	417970	500	31 억		54972	N	N	0	N	00	N
16	20240228	101218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15640	160	2	1.03	42092360	2693	12.81	15520	15740	15520	20100	10840	15480	15630.29	0.86	0	383	16300	15890	15630	15220	14960	15760	15090	32	4620	500	9590	10	1	6396700	1000	11.42	1.60	12	0.04	1370.00	9776.00	31650	20230323	-50.58	13220	20231023	18.31	20900	-25.17	20240126	14370	8.84	20240104	31650	-50.58	20230323	13220	18.31	20231023	4.29	N	417970	500	31 억		54972	N	N	0	N	00	N
17	20240228	091222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15730	250	2	1.61	14495500	928	4.42	15520	15730	15520	20100	10840	15480	15620.15	0.86	0	352	16300	15890	15630	15220	14960	15760	15090	32	4620	500	9590	10	1	6396700	1006	11.48	1.61	12	0.01	1370.00	9776.00	31650	20230323	-50.30	13220	20231023	18.99	20900	-24.74	20240126	14370	9.46	20240104	31650	-50.30	20230323	13220	18.99	20231023	4.29	N	417970	500	31 억		54972	N	N	0	N	00	N
18	20240227	161216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	-480	5	-3.01	323761080	20790	196.32	15880	16040	15370	20700	11180	15960	15572.93	0.86	0	-323	16286	16122	15996	15832	15706	16060	15770	32	4740	500	9890	10	1	6396700	990	11.30	1.58	12	0.33	1370.00	9776.00	31650	20230323	-51.09	13220	20231023	17.10	20900	-25.93	20240126	14370	7.72	20240104	31650	-51.09	20230323	13220	17.10	20231023	4.23	N	417970	500	31 억		55205	N	N	0	N	00	N
19	20240227	151217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15470	-490	5	-3.07	314750290	20206	190.80	15880	16040	15370	20700	11180	15960	15577.07	0.86	0	-367	16286	16122	15996	15832	15706	16060	15770	32	4740	500	9890	10	1	6396700	990	11.29	1.58	12	0.32	1370.00	9776.00	31650	20230323	-51.12	13220	20231023	17.02	20900	-25.98	20240126	14370	7.65	20240104	31650	-51.12	20230323	13220	17.02	20231023	4.23	N	417970	500	31 억		55205	N	N	0	N	00	N
20	20240227	141214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15590	-370	5	-2.32	269464070	17275	163.13	15880	16040	15440	20700	11180	15960	15598.50	0.86	0	-85	16286	16122	15996	15832	15706	16060	15770	32	4740	500	9890	10	1	6396700	997	11.38	1.59	12	0.27	1370.00	9776.00	31650	20230323	-50.74	13220	20231023	17.93	20900	-25.41	20240126	14370	8.49	20240104	31650	-50.74	20230323	13220	17.93	20231023	4.23	N	417970	500	31 억		55205	N	N	0	N	00	N
21	20240227	131135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	-420	5	-2.63	242207350	15520	146.55	15880	16040	15440	20700	11180	15960	15606.14	0.86	0	-537	16286	16122	15996	15832	15706	16060	15770	32	4740	500	9890	10	1	6396700	994	11.34	1.59	12	0.24	1370.00	9776.00	31650	20230323	-50.90	13220	20231023	17.55	20900	-25.65	20240126	14370	8.14	20240104	31650	-50.90	20230323	13220	17.55	20231023	4.23	N	417970	500	31 억		55205	N	N	0	N	00	N
22	20240227	121216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15500	-460	5	-2.88	190683900	12206	115.26	15880	16040	15440	20700	11180	15960	15622.14	0.86	0	-399	16286	16122	15996	15832	15706	16060	15770	32	4740	500	9890	10	1	6396700	991	11.31	1.59	12	0.19	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	20900	-25.84	20240126	14370	7.86	20240104	31650	-51.03	20230323	13220	17.25	20231023	4.23	N	417970	500	31 억		55205	N	N	0	N	00	N
23	20240227	111218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15500	-460	5	-2.88	165295340	10568	99.79	15880	16040	15470	20700	11180	15960	15641.12	0.86	0	-540	16286	16122	15996	15832	15706	16060	15770	32	4740	500	9890	10	1	6396700	991	11.31	1.59	12	0.17	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	20900	-25.84	20240126	14370	7.86	20240104	31650	-51.03	20230323	13220	17.25	20231023	4.23	N	417970	500	31 억		55205	N	N	0	N	00	N
24	20240227	101212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15590	-370	5	-2.32	69455720	4416	41.70	15880	16040	15590	20700	11180	15960	15728.20	0.86	0	-1801	16286	16122	15996	15832	15706	16060	15770	32	4740	500	9890	10	1	6396700	997	11.38	1.59	12	0.07	1370.00	9776.00	31650	20230323	-50.74	13220	20231023	17.93	20900	-25.41	20240126	14370	8.49	20240104	31650	-50.74	20230323	13220	17.93	20231023	4.23	N	417970	500	31 억		55205	N	N	0	N	00	N
25	20240227	091216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15790	-170	5	-1.07	24319220	1531	14.46	15880	16040	15790	20700	11180	15960	15884.53	0.86	0	-1262	16286	16122	15996	15832	15706	16060	15770	32	4740	500	9890	10	1	6396700	1010	11.53	1.62	12	0.02	1370.00	9776.00	31650	20230323	-50.11	13220	20231023	19.44	20900	-24.45	20240126	14370	9.88	20240104	31650	-50.11	20230323	13220	19.44	20231023	4.23	N	417970	500	31 억		55205	N	N	0	N	00	N
26	20240226	161211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15960	-240	5	-1.48	168425750	10542	32.78	16070	16160	15870	21050	11340	16200	15976.64	0.87	0	-382	16853	16526	16313	15986	15773	16420	15880	32	4850	500	10040	10	1	6396700	1021	11.65	1.63	12	0.16	1370.00	9776.00	31650	20230323	-49.57	13220	20231023	20.73	20900	-23.64	20240126	14370	11.06	20240104	31650	-49.57	20230323	13220	20.73	20231023	4.26	N	417970	500	31 억		55900	N	N	0	N	00	N
27	20240226	151202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15930	-270	5	-1.67	164579890	10301	32.03	16070	16160	15870	21050	11340	16200	15977.08	0.87	0	-389	16853	16526	16313	15986	15773	16420	15880	32	4850	500	10040	10	1	6396700	1019	11.63	1.63	12	0.16	1370.00	9776.00	31650	20230323	-49.67	13220	20231023	20.50	20900	-23.78	20240126	14370	10.86	20240104	31650	-49.67	20230323	13220	20.50	20231023	4.26	N	417970	500	31 억		55900	N	N	0	N	00	N
28	20240226	141208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16000	-200	5	-1.23	144886880	9066	28.19	16070	16160	15870	21050	11340	16200	15981.35	0.87	0	-527	16853	16526	16313	15986	15773	16420	15880	32	4850	500	10040	10	1	6396700	1023	11.68	1.64	12	0.14	1370.00	9776.00	31650	20230323	-49.45	13220	20231023	21.03	20900	-23.44	20240126	14370	11.34	20240104	31650	-49.45	20230323	13220	21.03	20231023	4.26	N	417970	500	31 억		55900	N	N	0	N	00	N
29	20240226	131200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15920	-280	5	-1.73	134897510	8440	26.24	16070	16160	15870	21050	11340	16200	15983.12	0.87	0	-328	16853	16526	16313	15986	15773	16420	15880	32	4850	500	10040	10	1	6396700	1018	11.62	1.63	12	0.13	1370.00	9776.00	31650	20230323	-49.70	13220	20231023	20.42	20900	-23.83	20240126	14370	10.79	20240104	31650	-49.70	20230323	13220	20.42	20231023	4.26	N	417970	500	31 억		55900	N	N	0	N	00	N
30	20240226	121201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15930	-270	5	-1.67	104066830	6502	20.22	16070	16160	15910	21050	11340	16200	16005.36	0.87	0	-241	16853	16526	16313	15986	15773	16420	15880	32	4850	500	10040	10	1	6396700	1019	11.63	1.63	12	0.10	1370.00	9776.00	31650	20230323	-49.67	13220	20231023	20.50	20900	-23.78	20240126	14370	10.86	20240104	31650	-49.67	20230323	13220	20.50	20231023	4.26	N	417970	500	31 억		55900	N	N	0	N	00	N
31	20240226	111158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15940	-260	5	-1.60	80465950	5025	15.62	16070	16160	15910	21050	11340	16200	16013.12	0.87	0	-972	16853	16526	16313	15986	15773	16420	15880	32	4850	500	10040	10	1	6396700	1020	11.64	1.63	12	0.08	1370.00	9776.00	31650	20230323	-49.64	13220	20231023	20.57	20900	-23.73	20240126	14370	10.93	20240104	31650	-49.64	20230323	13220	20.57	20231023	4.26	N	417970	500	31 억		55900	N	N	0	N	00	N
32	20240226	101154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16030	-170	5	-1.05	31428560	1956	6.08	16070	16160	16010	21050	11340	16200	16067.77	0.87	0	-890	16853	16526	16313	15986	15773	16420	15880	32	4850	500	10040	10	1	6396700	1025	11.70	1.64	12	0.03	1370.00	9776.00	31650	20230323	-49.35	13220	20231023	21.26	20900	-23.30	20240126	14370	11.55	20240104	31650	-49.35	20230323	13220	21.26	20231023	4.26	N	417970	500	31 억		55900	N	N	0	N	00	N
33	20240226	091153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16150	-50	5	-0.31	7407240	460	1.43	16070	16160	16070	21050	11340	16200	16102.70	0.87	0	-292	16853	16526	16313	15986	15773	16420	15880	32	4850	500	10040	10	1	6396700	1033	11.79	1.65	12	0.01	1370.00	9776.00	31650	20230323	-48.97	13220	20231023	22.16	20900	-22.73	20240126	14370	12.39	20240104	31650	-48.97	20230323	13220	22.16	20231023	4.26	N	417970	500	31 억		55900	N	N	0	N	00	N
34	20240223	161155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16200	-280	5	-1.70	518565500	31898	158.15	16400	16640	16100	21400	11540	16480	16256.65	0.93	0	-3380	16853	16666	16503	16316	16153	16585	16235	32	4920	500	10210	10	1	6396700	1036	11.82	1.66	12	0.50	1370.00	9776.00	31650	20230323	-48.82	13220	20231023	22.54	20900	-22.49	20240126	14370	12.73	20240104	31650	-48.82	20230323	13220	22.54	20231023	4.30	N	417970	500	31 억		59281	N	N	0	N	00	N
35	20240223	151147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16190	-290	5	-1.76	481867710	29632	146.92	16400	16640	16100	21400	11540	16480	16261.37	0.93	0	-2954	16853	16666	16503	16316	16153	16585	16235	32	4920	500	10210	10	1	6396700	1036	11.82	1.66	12	0.46	1370.00	9776.00	31650	20230323	-48.85	13220	20231023	22.47	20900	-22.54	20240126	14370	12.67	20240104	31650	-48.85	20230323	13220	22.47	20231023	4.30	N	417970	500	31 억		59281	N	N	0	N	00	N
36	20240223	141147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16230	-250	5	-1.52	427755340	26293	130.36	16400	16640	16180	21400	11540	16480	16268.39	0.93	0	-1764	16853	16666	16503	16316	16153	16585	16235	32	4920	500	10210	10	1	6396700	1038	11.85	1.66	12	0.41	1370.00	9776.00	31650	20230323	-48.72	13220	20231023	22.77	20900	-22.34	20240126	14370	12.94	20240104	31650	-48.72	20230323	13220	22.77	20231023	4.30	N	417970	500	31 억		59281	N	N	0	N	00	N
37	20240223	131147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16220	-260	5	-1.58	356021030	21867	108.42	16400	16640	16200	21400	11540	16480	16280.75	0.93	0	333	16853	16666	16503	16316	16153	16585	16235	32	4920	500	10210	10	1	6396700	1038	11.84	1.66	12	0.34	1370.00	9776.00	31650	20230323	-48.75	13220	20231023	22.69	20900	-22.39	20240126	14370	12.87	20240104	31650	-48.75	20230323	13220	22.69	20231023	4.30	N	417970	500	31 억		59281	N	N	0	N	00	N
38	20240223	121150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16250	-230	5	-1.40	332082270	20395	101.12	16400	16640	16200	21400	11540	16480	16282.05	0.93	0	652	16853	16666	16503	16316	16153	16585	16235	32	4920	500	10210	10	1	6396700	1039	11.86	1.66	12	0.32	1370.00	9776.00	31650	20230323	-48.66	13220	20231023	22.92	20900	-22.25	20240126	14370	13.08	20240104	31650	-48.66	20230323	13220	22.92	20231023	4.30	N	417970	500	31 억		59281	N	N	0	N	00	N
39	20240223	111134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16230	-250	5	-1.52	314251560	19298	95.68	16400	16640	16200	21400	11540	16480	16283.64	0.93	0	925	16853	16666	16503	16316	16153	16585	16235	32	4920	500	10210	10	1	6396700	1038	11.85	1.66	12	0.30	1370.00	9776.00	31650	20230323	-48.72	13220	20231023	22.77	20900	-22.34	20240126	14370	12.94	20240104	31650	-48.72	20230323	13220	22.77	20231023	4.30	N	417970	500	31 억		59281	N	N	0	N	00	N
40	20240223	101142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16340	-140	5	-0.85	265832500	16331	80.97	16400	16640	16200	21400	11540	16480	16277.16	0.93	0	897	16853	16666	16503	16316	16153	16585	16235	32	4920	500	10210	10	1	6396700	1045	11.93	1.67	12	0.26	1370.00	9776.00	31650	20230323	-48.37	13220	20231023	23.60	20900	-21.82	20240126	14370	13.71	20240104	31650	-48.37	20230323	13220	23.60	20231023	4.30	N	417970	500	31 억		59281	N	N	0	N	00	N
41	20240223	091145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16470	-10	5	-0.06	27562630	1676	8.31	16400	16640	16310	21400	11540	16480	16444.42	0.93	0	-715	16853	16666	16503	16316	16153	16585	16235	32	4920	500	10210	10	1	6396700	1054	12.02	1.68	12	0.03	1370.00	9776.00	31650	20230323	-47.96	13220	20231023	24.58	20900	-21.20	20240126	14370	14.61	20240104	31650	-47.96	20230323	13220	24.58	20231023	4.30	N	417970	500	31 억		59281	N	N	0	N	00	N
42	20240222	161131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	30	2	0.18	330087710	20089	50.28	16680	16690	16340	21350	11520	16450	16431.27	0.90	0	1648	17296	16872	16536	16112	15776	16705	15945	32	4900	500	10190	10	1	6396700	1054	12.03	1.69	12	0.31	1370.00	9776.00	31650	20230323	-47.93	13220	20231023	24.66	20900	-21.15	20240126	14370	14.68	20240104	31650	-47.93	20230323	13220	24.66	20231023	4.28	N	417970	500	31 억		57633	N	N	0	N	00	N
43	20240222	151140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16420	-30	5	-0.18	320386340	19499	48.81	16680	16690	16340	21350	11520	16450	16430.91	0.90	0	1503	17296	16872	16536	16112	15776	16705	15945	32	4900	500	10190	10	1	6396700	1050	11.99	1.68	12	0.30	1370.00	9776.00	31650	20230323	-48.12	13220	20231023	24.21	20900	-21.44	20240126	14370	14.27	20240104	31650	-48.12	20230323	13220	24.21	20231023	4.28	N	417970	500	31 억		57633	N	N	0	N	00	N
44	20240222	141138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	0	3	0.00	288473780	17560	43.95	16680	16690	16340	21350	11520	16450	16427.89	0.90	0	2287	17296	16872	16536	16112	15776	16705	15945	32	4900	500	10190	10	1	6396700	1052	12.01	1.68	12	0.27	1370.00	9776.00	31650	20230323	-48.03	13220	20231023	24.43	20900	-21.29	20240126	14370	14.47	20240104	31650	-48.03	20230323	13220	24.43	20231023	4.28	N	417970	500	31 억		57633	N	N	0	N	00	N
45	20240222	131122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16600	150	2	0.91	266254660	16205	40.56	16680	16690	16340	21350	11520	16450	16430.40	0.90	0	2139	17296	16872	16536	16112	15776	16705	15945	32	4900	500	10190	10	1	6396700	1062	12.12	1.70	12	0.25	1370.00	9776.00	31650	20230323	-47.55	13220	20231023	25.57	20900	-20.57	20240126	14370	15.52	20240104	31650	-47.55	20230323	13220	25.57	20231023	4.28	N	417970	500	31 억		57633	N	N	0	N	00	N
46	20240222	121133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16340	-110	5	-0.67	198382660	12080	30.24	16680	16690	16340	21350	11520	16450	16422.41	0.90	0	1473	17296	16872	16536	16112	15776	16705	15945	32	4900	500	10190	10	1	6396700	1045	11.93	1.67	12	0.19	1370.00	9776.00	31650	20230323	-48.37	13220	20231023	23.60	20900	-21.82	20240126	14370	13.71	20240104	31650	-48.37	20230323	13220	23.60	20231023	4.28	N	417970	500	31 억		57633	N	N	0	N	00	N
47	20240222	111133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16420	-30	5	-0.18	98007030	5955	14.91	16680	16690	16340	21350	11520	16450	16457.94	0.90	0	-1109	17296	16872	16536	16112	15776	16705	15945	32	4900	500	10190	10	1	6396700	1050	11.99	1.68	12	0.09	1370.00	9776.00	31650	20230323	-48.12	13220	20231023	24.21	20900	-21.44	20240126	14370	14.27	20240104	31650	-48.12	20230323	13220	24.21	20231023	4.28	N	417970	500	31 억		57633	N	N	0	N	00	N
48	20240222	101123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	30	2	0.18	67302630	4085	10.22	16680	16690	16340	21350	11520	16450	16475.55	0.90	0	-1584	17296	16872	16536	16112	15776	16705	15945	32	4900	500	10190	10	1	6396700	1054	12.03	1.69	12	0.06	1370.00	9776.00	31650	20230323	-47.93	13220	20231023	24.66	20900	-21.15	20240126	14370	14.68	20240104	31650	-47.93	20230323	13220	24.66	20231023	4.28	N	417970	500	31 억		57633	N	N	0	N	00	N
49	20240222	091142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	0	3	0.00	27742840	1671	4.18	16680	16690	16450	21350	11520	16450	16602.54	0.90	0	-1125	17296	16872	16536	16112	15776	16705	15945	32	4900	500	10190	10	1	6396700	1052	12.01	1.68	12	0.03	1370.00	9776.00	31650	20230323	-48.03	13220	20231023	24.43	20900	-21.29	20240126	14370	14.47	20240104	31650	-48.03	20230323	13220	24.43	20231023	4.28	N	417970	500	31 억		57633	N	N	0	N	00	N
50	20240221	161127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	-110	5	-0.66	656681200	39858	359.86	16550	16960	16200	21500	11600	16560	16475.55	0.91	0	-983	16893	16726	16563	16396	16233	16645	16315	32	4940	500	10260	10	1	6396700	1052	12.01	1.68	12	0.62	1370.00	9776.00	31650	20230323	-48.03	13220	20231023	24.43	20900	-21.29	20240126	14370	14.47	20240104	31650	-48.03	20230323	13220	24.43	20231023	4.34	N	417970	500	31 억		58366	N	N	0	N	00	N
51	20240221	151118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16370	-190	5	-1.15	646532590	39240	354.28	16550	16960	16200	21500	11600	16560	16476.37	0.91	0	-752	16893	16726	16563	16396	16233	16645	16315	32	4940	500	10260	10	1	6396700	1047	11.95	1.67	12	0.61	1370.00	9776.00	31650	20230323	-48.28	13220	20231023	23.83	20900	-21.67	20240126	14370	13.92	20240104	31650	-48.28	20230323	13220	23.83	20231023	4.34	N	417970	500	31 억		58366	N	N	0	N	00	N
52	20240221	141116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16520	-40	5	-0.24	589377100	35761	322.87	16550	16960	16200	21500	11600	16560	16481.00	0.91	0	761	16893	16726	16563	16396	16233	16645	16315	32	4940	500	10260	10	1	6396700	1057	12.06	1.69	12	0.56	1370.00	9776.00	31650	20230323	-47.80	13220	20231023	24.96	20900	-20.96	20240126	14370	14.96	20240104	31650	-47.80	20230323	13220	24.96	20231023	4.34	N	417970	500	31 억		58366	N	N	0	N	00	N
53	20240221	131117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16370	-190	5	-1.15	340075530	20837	188.13	16550	16640	16200	21500	11600	16560	16320.75	0.91	0	1394	16893	16726	16563	16396	16233	16645	16315	32	4940	500	10260	10	1	6396700	1047	11.95	1.67	12	0.33	1370.00	9776.00	31650	20230323	-48.28	13220	20231023	23.83	20900	-21.67	20240126	14370	13.92	20240104	31650	-48.28	20230323	13220	23.83	20231023	4.34	N	417970	500	31 억		58366	N	N	0	N	00	N
54	20240221	121121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16340	-220	5	-1.33	229505600	14040	126.76	16550	16640	16290	21500	11600	16560	16346.55	0.91	0	4679	16893	16726	16563	16396	16233	16645	16315	32	4940	500	10260	10	1	6396700	1045	11.93	1.67	12	0.22	1370.00	9776.00	31650	20230323	-48.37	13220	20231023	23.60	20900	-21.82	20240126	14370	13.71	20240104	31650	-48.37	20230323	13220	23.60	20231023	4.34	N	417970	500	31 억		58366	N	N	0	N	00	N
55	20240221	111126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16320	-240	5	-1.45	204963370	12535	113.17	16550	16640	16300	21500	11600	16560	16351.29	0.91	0	5641	16893	16726	16563	16396	16233	16645	16315	32	4940	500	10260	10	1	6396700	1044	11.91	1.67	12	0.20	1370.00	9776.00	31650	20230323	-48.44	13220	20231023	23.45	20900	-21.91	20240126	14370	13.57	20240104	31650	-48.44	20230323	13220	23.45	20231023	4.34	N	417970	500	31 억		58366	N	N	0	N	00	N
56	20240221	101115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16360	-200	5	-1.21	78717600	4800	43.34	16550	16640	16320	21500	11600	16560	16399.50	0.91	0	-184	16893	16726	16563	16396	16233	16645	16315	32	4940	500	10260	10	1	6396700	1047	11.94	1.67	12	0.08	1370.00	9776.00	31650	20230323	-48.31	13220	20231023	23.75	20900	-21.72	20240126	14370	13.85	20240104	31650	-48.31	20230323	13220	23.75	20231023	4.34	N	417970	500	31 억		58366	N	N	0	N	00	N
57	20240221	091119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16460	-100	5	-0.60	19273990	1176	10.62	16550	16640	16320	21500	11600	16560	16389.45	0.91	0	257	16893	16726	16563	16396	16233	16645	16315	32	4940	500	10260	10	1	6396700	1053	12.01	1.68	12	0.02	1370.00	9776.00	31650	20230323	-47.99	13220	20231023	24.51	20900	-21.24	20240126	14370	14.54	20240104	31650	-47.99	20230323	13220	24.51	20231023	4.34	N	417970	500	31 억		58366	N	N	0	N	00	N
58	20240220	161112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16560	-80	5	-0.48	182643330	11061	69.94	16730	16730	16400	21600	11650	16640	16512.24	0.93	0	-929	17020	16830	16470	16280	15920	16925	16375	32	4960	500	10310	10	1	6396700	1059	12.09	1.69	12	0.17	1370.00	9776.00	31650	20230323	-47.68	13220	20231023	25.26	20900	-20.77	20240126	14370	15.24	20240104	31650	-47.68	20230323	13220	25.26	20231023	4.31	N	417970	500	31 억		59239	N	N	0	N	00	N
59	20240220	151109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16560	-80	5	-0.48	176667840	10700	67.66	16730	16730	16400	21600	11650	16640	16511.01	0.93	0	-901	17020	16830	16470	16280	15920	16925	16375	32	4960	500	10310	10	1	6396700	1059	12.09	1.69	12	0.17	1370.00	9776.00	31650	20230323	-47.68	13220	20231023	25.26	20900	-20.77	20240126	14370	15.24	20240104	31650	-47.68	20230323	13220	25.26	20231023	4.31	N	417970	500	31 억		59239	N	N	0	N	00	N
60	20240220	141104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16530	-110	5	-0.66	133645170	8092	51.17	16730	16730	16400	21600	11650	16640	16515.72	0.93	0	53	17020	16830	16470	16280	15920	16925	16375	32	4960	500	10310	10	1	6396700	1057	12.07	1.69	12	0.13	1370.00	9776.00	31650	20230323	-47.77	13220	20231023	25.04	20900	-20.91	20240126	14370	15.03	20240104	31650	-47.77	20230323	13220	25.04	20231023	4.31	N	417970	500	31 억		59239	N	N	0	N	00	N
61	20240220	131110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16560	-80	5	-0.48	129173060	7821	49.46	16730	16730	16400	21600	11650	16640	16516.18	0.93	0	165	17020	16830	16470	16280	15920	16925	16375	32	4960	500	10310	10	1	6396700	1059	12.09	1.69	12	0.12	1370.00	9776.00	31650	20230323	-47.68	13220	20231023	25.26	20900	-20.77	20240126	14370	15.24	20240104	31650	-47.68	20230323	13220	25.26	20231023	4.31	N	417970	500	31 억		59239	N	N	0	N	00	N
62	20240220	121100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16550	-90	5	-0.54	112344970	6802	43.01	16730	16730	16400	21600	11650	16640	16516.46	0.93	0	194	17020	16830	16470	16280	15920	16925	16375	32	4960	500	10310	10	1	6396700	1059	12.08	1.69	12	0.11	1370.00	9776.00	31650	20230323	-47.71	13220	20231023	25.19	20900	-20.81	20240126	14370	15.17	20240104	31650	-47.71	20230323	13220	25.19	20231023	4.31	N	417970	500	31 억		59239	N	N	0	N	00	N
63	20240220	111105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16520	-120	5	-0.72	97335870	5892	37.26	16730	16730	16400	21600	11650	16640	16520.01	0.93	0	229	17020	16830	16470	16280	15920	16925	16375	32	4960	500	10310	10	1	6396700	1057	12.06	1.69	12	0.09	1370.00	9776.00	31650	20230323	-47.80	13220	20231023	24.96	20900	-20.96	20240126	14370	14.96	20240104	31650	-47.80	20230323	13220	24.96	20231023	4.31	N	417970	500	31 억		59239	N	N	0	N	00	N
64	20240220	101058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16560	-80	5	-0.48	59015160	3574	22.60	16730	16730	16400	21600	11650	16640	16512.36	0.93	0	-509	17020	16830	16470	16280	15920	16925	16375	32	4960	500	10310	10	1	6396700	1059	12.09	1.69	12	0.06	1370.00	9776.00	31650	20230323	-47.68	13220	20231023	25.26	20900	-20.77	20240126	14370	15.24	20240104	31650	-47.68	20230323	13220	25.26	20231023	4.31	N	417970	500	31 억		59239	N	N	0	N	00	N
65	20240220	091119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16600	-40	5	-0.24	5780690	347	2.19	16730	16730	16580	21600	11650	16640	16659.05	0.93	0	-167	17020	16830	16470	16280	15920	16925	16375	32	4960	500	10310	10	1	6396700	1062	12.12	1.70	12	0.01	1370.00	9776.00	31650	20230323	-47.55	13220	20231023	25.57	20900	-20.57	20240126	14370	15.52	20240104	31650	-47.55	20230323	13220	25.57	20231023	4.31	N	417970	500	31 억		59239	N	N	0	N	00	N
66	20240219	161113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16640	50	2	0.30	251188080	15290	93.21	16390	16660	16110	21550	11620	16590	16426.58	0.90	0	1093	16963	16776	16593	16406	16223	16685	16315	32	4960	500	10280	10	1	6396700	1064	12.15	1.70	12	0.24	1370.00	9776.00	31650	20230323	-47.42	13220	20231023	25.87	20900	-20.38	20240126	14370	15.80	20240104	31650	-47.42	20230323	13220	25.87	20231023	4.30	N	417970	500	31 억		57618	N	N	0	N	00	N
67	20240219	151116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16640	50	2	0.30	241670270	14718	89.72	16390	16660	16110	21550	11620	16590	16419.97	0.90	0	1206	16963	16776	16593	16406	16223	16685	16315	32	4960	500	10280	10	1	6396700	1064	12.15	1.70	12	0.23	1370.00	9776.00	31650	20230323	-47.42	13220	20231023	25.87	20900	-20.38	20240126	14370	15.80	20240104	31650	-47.42	20230323	13220	25.87	20231023	4.30	N	417970	500	31 억		57618	N	N	0	N	00	N
68	20240219	141116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	-140	5	-0.84	185547840	11337	69.11	16390	16560	16110	21550	11620	16590	16366.44	0.90	0	1307	16963	16776	16593	16406	16223	16685	16315	32	4960	500	10280	10	1	6396700	1052	12.01	1.68	12	0.18	1370.00	9776.00	31650	20230323	-48.03	13220	20231023	24.43	20900	-21.29	20240126	14370	14.47	20240104	31650	-48.03	20230323	13220	24.43	20231023	4.30	N	417970	500	31 억		57618	N	N	0	N	00	N
69	20240219	131113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16470	-120	5	-0.72	167569420	10249	62.48	16390	16560	16110	21550	11620	16590	16349.67	0.90	0	1318	16963	16776	16593	16406	16223	16685	16315	32	4960	500	10280	10	1	6396700	1054	12.02	1.68	12	0.16	1370.00	9776.00	31650	20230323	-47.96	13220	20231023	24.58	20900	-21.20	20240126	14370	14.61	20240104	31650	-47.96	20230323	13220	24.58	20231023	4.30	N	417970	500	31 억		57618	N	N	0	N	00	N
70	20240219	121112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	-190	5	-1.15	151836580	9292	56.64	16390	16560	16110	21550	11620	16590	16340.38	0.90	0	1304	16963	16776	16593	16406	16223	16685	16315	32	4960	500	10280	10	1	6396700	1049	11.97	1.68	12	0.15	1370.00	9776.00	31650	20230323	-48.18	13220	20231023	24.05	20900	-21.53	20240126	14370	14.13	20240104	31650	-48.18	20230323	13220	24.05	20231023	4.30	N	417970	500	31 억		57618	N	N	0	N	00	N
71	20240219	111108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16320	-270	5	-1.63	138450860	8478	51.68	16390	16560	16110	21550	11620	16590	16330.39	0.90	0	1256	16963	16776	16593	16406	16223	16685	16315	32	4960	500	10280	10	1	6396700	1044	11.91	1.67	12	0.13	1370.00	9776.00	31650	20230323	-48.44	13220	20231023	23.45	20900	-21.91	20240126	14370	13.57	20240104	31650	-48.44	20230323	13220	23.45	20231023	4.30	N	417970	500	31 억		57618	N	N	0	N	00	N
72	20240219	101104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16390	-200	5	-1.21	83332570	5102	31.10	16390	16560	16110	21550	11620	16590	16332.96	0.90	0	765	16963	16776	16593	16406	16223	16685	16315	32	4960	500	10280	10	1	6396700	1048	11.96	1.68	12	0.08	1370.00	9776.00	31650	20230323	-48.21	13220	20231023	23.98	20900	-21.58	20240126	14370	14.06	20240104	31650	-48.21	20230323	13220	23.98	20231023	4.30	N	417970	500	31 억		57618	N	N	0	N	00	N
73	20240219	091106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16390	-200	5	-1.21	39520500	2417	14.73	16390	16560	16110	21550	11620	16590	16350.36	0.90	0	170	16963	16776	16593	16406	16223	16685	16315	32	4960	500	10280	10	1	6396700	1048	11.96	1.68	12	0.04	1370.00	9776.00	31650	20230323	-48.21	13220	20231023	23.98	20900	-21.58	20240126	14370	14.06	20240104	31650	-48.21	20230323	13220	23.98	20231023	4.30	N	417970	500	31 억		57618	N	N	0	N	00	N
74	20240216	161055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16590	-30	5	-0.18	270612790	16320	92.42	16780	16780	16410	21600	11640	16620	16581.66	0.97	0	-4710	16966	16792	16596	16422	16226	16695	16325	32	4980	500	10300	10	1	6396700	1061	12.11	1.70	12	0.26	1370.00	9776.00	31650	20230323	-47.58	13220	20231023	25.49	20900	-20.62	20240126	14370	15.45	20240104	31650	-47.58	20230323	13220	25.49	20231023	4.30	N	417970	500	31 억		62328	N	N	0	N	00	N
75	20240216	151106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16490	-130	5	-0.78	250429540	15102	85.52	16780	16780	16410	21600	11640	16620	16582.54	0.97	0	-4382	16966	16792	16596	16422	16226	16695	16325	32	4980	500	10300	10	1	6396700	1055	12.04	1.69	12	0.24	1370.00	9776.00	31650	20230323	-47.90	13220	20231023	24.74	20900	-21.10	20240126	14370	14.75	20240104	31650	-47.90	20230323	13220	24.74	20231023	4.30	N	417970	500	31 억		62328	N	N	0	N	00	N
76	20240216	141109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16560	-60	5	-0.36	194273300	11704	66.28	16780	16780	16410	21600	11640	16620	16598.88	0.97	0	-2249	16966	16792	16596	16422	16226	16695	16325	32	4980	500	10300	10	1	6396700	1059	12.09	1.69	12	0.18	1370.00	9776.00	31650	20230323	-47.68	13220	20231023	25.26	20900	-20.77	20240126	14370	15.24	20240104	31650	-47.68	20230323	13220	25.26	20231023	4.30	N	417970	500	31 억		62328	N	N	0	N	00	N
77	20240216	131102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16540	-80	5	-0.48	171850650	10350	58.61	16780	16780	16410	21600	11640	16620	16603.93	0.97	0	-2775	16966	16792	16596	16422	16226	16695	16325	32	4980	500	10300	10	1	6396700	1058	12.07	1.69	12	0.16	1370.00	9776.00	31650	20230323	-47.74	13220	20231023	25.11	20900	-20.86	20240126	14370	15.10	20240104	31650	-47.74	20230323	13220	25.11	20231023	4.30	N	417970	500	31 억		62328	N	N	0	N	00	N
78	20240216	121107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16620	0	3	0.00	145117760	8734	49.46	16780	16780	16410	21600	11640	16620	16615.27	0.97	0	-2551	16966	16792	16596	16422	16226	16695	16325	32	4980	500	10300	10	1	6396700	1063	12.13	1.70	12	0.14	1370.00	9776.00	31650	20230323	-47.49	13220	20231023	25.72	20900	-20.48	20240126	14370	15.66	20240104	31650	-47.49	20230323	13220	25.72	20231023	4.30	N	417970	500	31 억		62328	N	N	0	N	00	N
79	20240216	111113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16530	-90	5	-0.54	140514450	8456	47.88	16780	16780	16410	21600	11640	16620	16617.13	0.97	0	-2539	16966	16792	16596	16422	16226	16695	16325	32	4980	500	10300	10	1	6396700	1057	12.07	1.69	12	0.13	1370.00	9776.00	31650	20230323	-47.77	13220	20231023	25.04	20900	-20.91	20240126	14370	15.03	20240104	31650	-47.77	20230323	13220	25.04	20231023	4.30	N	417970	500	31 억		62328	N	N	0	N	00	N
80	20240216	091101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16500	-120	5	-0.72	32386640	1952	11.05	16780	16780	16410	21600	11640	16620	16591.52	0.97	0	-1449	16966	16792	16596	16422	16226	16695	16325	32	4980	500	10300	10	1	6396700	1055	12.04	1.69	12	0.03	1370.00	9776.00	31650	20230323	-47.87	13220	20231023	24.81	20900	-21.05	20240126	14370	14.82	20240104	31650	-47.87	20230323	13220	24.81	20231023	4.30	N	417970	500	31 억		62328	N	N	0	N	00	N
81	20240215	161055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16620	-80	5	-0.48	280593000	16963	67.30	16700	16770	16400	21700	11690	16700	16541.47	0.98	0	-211	17006	16852	16566	16412	16126	16930	16490	32	5000	500	10350	10	1	6396700	1063	12.13	1.70	12	0.27	1370.00	9776.00	31650	20230323	-47.49	13220	20231023	25.72	20900	-20.48	20240126	14370	15.66	20240104	31650	-47.49	20230323	13220	25.72	20231023	4.34	N	417970	500	31 억		62640	N	N	0	N	00	N
82	20240215	151102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16550	-150	5	-0.90	257962560	15601	61.89	16700	16770	16400	21700	11690	16700	16535.00	0.98	0	18	17006	16852	16566	16412	16126	16930	16490	32	5000	500	10350	10	1	6396700	1059	12.08	1.69	12	0.24	1370.00	9776.00	31650	20230323	-47.71	13220	20231023	25.19	20900	-20.81	20240126	14370	15.17	20240104	31650	-47.71	20230323	13220	25.19	20231023	4.34	N	417970	500	31 억		62640	N	N	0	N	00	N
83	20240215	141055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16510	-190	5	-1.14	221446140	13395	53.14	16700	16770	16400	21700	11690	16700	16532.00	0.98	0	4	17006	16852	16566	16412	16126	16930	16490	32	5000	500	10350	10	1	6396700	1056	12.05	1.69	12	0.21	1370.00	9776.00	31650	20230323	-47.84	13220	20231023	24.89	20900	-21.00	20240126	14370	14.89	20240104	31650	-47.84	20230323	13220	24.89	20231023	4.34	N	417970	500	31 억		62640	N	N	0	N	00	N
84	20240215	131021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16530	-170	5	-1.02	192784620	11660	46.26	16700	16770	16400	21700	11690	16700	16533.84	0.98	0	1166	17006	16852	16566	16412	16126	16930	16490	32	5000	500	10350	10	1	6396700	1057	12.07	1.69	12	0.18	1370.00	9776.00	31650	20230323	-47.77	13220	20231023	25.04	20900	-20.91	20240126	14370	15.03	20240104	31650	-47.77	20230323	13220	25.04	20231023	4.34	N	417970	500	31 억		62640	N	N	0	N	00	N
85	20240215	121056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16570	-130	5	-0.78	184150200	11138	44.19	16700	16770	16400	21700	11690	16700	16533.51	0.98	0	1254	17006	16852	16566	16412	16126	16930	16490	32	5000	500	10350	10	1	6396700	1060	12.09	1.69	12	0.17	1370.00	9776.00	31650	20230323	-47.65	13220	20231023	25.34	20900	-20.72	20240126	14370	15.31	20240104	31650	-47.65	20230323	13220	25.34	20231023	4.34	N	417970	500	31 억		62640	N	N	0	N	00	N
86	20240215	111047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16560	-140	5	-0.84	176812760	10695	42.43	16700	16770	16400	21700	11690	16700	16532.28	0.98	0	1189	17006	16852	16566	16412	16126	16930	16490	32	5000	500	10350	10	1	6396700	1059	12.09	1.69	12	0.17	1370.00	9776.00	31650	20230323	-47.68	13220	20231023	25.26	20900	-20.77	20240126	14370	15.24	20240104	31650	-47.68	20230323	13220	25.26	20231023	4.34	N	417970	500	31 억		62640	N	N	0	N	00	N
87	20240215	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16620	-80	5	-0.48	31386170	1891	7.50	16700	16770	16400	21700	11690	16700	16597.66	0.98	0	260	17006	16852	16566	16412	16126	16930	16490	32	5000	500	10350	10	1	6396700	1063	12.13	1.70	12	0.03	1370.00	9776.00	31650	20230323	-47.49	13220	20231023	25.72	20900	-20.48	20240126	14370	15.66	20240104	31650	-47.49	20230323	13220	25.72	20231023	4.34	N	417970	500	31 억		62640	N	N	0	N	00	N
88	20240214	161043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16700	300	2	1.83	416378620	25165	69.45	16400	16720	16280	21300	11480	16400	16546.49	0.90	0	4518	16786	16592	16316	16122	15846	16690	16220	32	4900	500	10160	10	1	6396700	1068	12.19	1.71	12	0.39	1370.00	9776.00	31650	20230323	-47.24	13220	20231023	26.32	20900	-20.10	20240126	14370	16.21	20240104	31650	-47.24	20230323	13220	26.32	20231023	4.32	N	417970	500	31 억		57343	N	N	0	N	00	N
89	20240214	151046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16700	300	2	1.83	388963970	23523	64.92	16400	16710	16280	21300	11480	16400	16536.05	0.90	0	4311	16786	16592	16316	16122	15846	16690	16220	32	4900	500	10160	10	1	6396700	1068	12.19	1.71	12	0.37	1370.00	9776.00	31650	20230323	-47.24	13220	20231023	26.32	20900	-20.10	20240126	14370	16.21	20240104	31650	-47.24	20230323	13220	26.32	20231023	4.32	N	417970	500	31 억		57343	N	N	0	N	00	N
90	20240214	141040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16650	250	2	1.52	331491210	20074	55.40	16400	16680	16280	21300	11480	16400	16514.03	0.90	0	4315	16786	16592	16316	16122	15846	16690	16220	32	4900	500	10160	10	1	6396700	1065	12.15	1.70	12	0.31	1370.00	9776.00	31650	20230323	-47.39	13220	20231023	25.95	20900	-20.33	20240126	14370	15.87	20240104	31650	-47.39	20230323	13220	25.95	20231023	4.32	N	417970	500	31 억		57343	N	N	0	N	00	N
91	20240214	131044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16580	180	2	1.10	292649290	17731	48.93	16400	16680	16280	21300	11480	16400	16505.55	0.90	0	3956	16786	16592	16316	16122	15846	16690	16220	32	4900	500	10160	10	1	6396700	1061	12.10	1.70	12	0.28	1370.00	9776.00	31650	20230323	-47.61	13220	20231023	25.42	20900	-20.67	20240126	14370	15.38	20240104	31650	-47.61	20230323	13220	25.42	20231023	4.32	N	417970	500	31 억		57343	N	N	0	N	00	N
92	20240214	121034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16650	250	2	1.52	253886650	15400	42.50	16400	16680	16280	21300	11480	16400	16486.71	0.90	0	4292	16786	16592	16316	16122	15846	16690	16220	32	4900	500	10160	10	1	6396700	1065	12.15	1.70	12	0.24	1370.00	9776.00	31650	20230323	-47.39	13220	20231023	25.95	20900	-20.33	20240126	14370	15.87	20240104	31650	-47.39	20230323	13220	25.95	20231023	4.32	N	417970	500	31 억		57343	N	N	0	N	00	N
93	20240214	111040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16620	220	2	1.34	231835720	14074	38.84	16400	16650	16280	21300	11480	16400	16473.14	0.90	0	3275	16786	16592	16316	16122	15846	16690	16220	32	4900	500	10160	10	1	6396700	1063	12.13	1.70	12	0.22	1370.00	9776.00	31650	20230323	-47.49	13220	20231023	25.72	20900	-20.48	20240126	14370	15.66	20240104	31650	-47.49	20230323	13220	25.72	20231023	4.32	N	417970	500	31 억		57343	N	N	0	N	00	N
94	20240214	091033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16420	20	2	0.12	39730860	2423	6.69	16400	16490	16280	21300	11480	16400	16397.27	0.90	0	-703	16786	16592	16316	16122	15846	16690	16220	32	4900	500	10160	10	1	6396700	1050	11.99	1.68	12	0.04	1370.00	9776.00	31650	20230323	-48.12	13220	20231023	24.21	20900	-21.44	20240126	14370	14.27	20240104	31650	-48.12	20230323	13220	24.21	20231023	4.32	N	417970	500	31 억		57343	N	N	0	N	00	N
95	20240213	161030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	550	2	3.47	587515080	35937	106.04	16040	16510	16040	20600	11100	15850	16348.40	0.74	0	9466	16403	16126	15763	15486	15123	16265	15625	32	4750	500	9820	10	1	6396700	1049	11.97	1.68	12	0.56	1370.00	9776.00	31650	20230323	-48.18	13220	20231023	24.05	20900	-21.53	20240126	14370	14.13	20240104	31650	-48.18	20230323	13220	24.05	20231023	4.36	N	417970	500	31 억		47537	N	N	0	N	00	N
96	20240213	151030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16410	560	2	3.53	551577010	33746	99.58	16040	16510	16040	20600	11100	15850	16344.96	0.74	0	9097	16403	16126	15763	15486	15123	16265	15625	32	4750	500	9820	10	1	6396700	1050	11.98	1.68	12	0.53	1370.00	9776.00	31650	20230323	-48.15	13220	20231023	24.13	20900	-21.48	20240126	14370	14.20	20240104	31650	-48.15	20230323	13220	24.13	20231023	4.36	N	417970	500	31 억		47537	N	N	0	N	00	N
97	20240213	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16430	580	2	3.66	496544020	30394	89.68	16040	16510	16040	20600	11100	15850	16336.91	0.74	0	7652	16403	16126	15763	15486	15123	16265	15625	32	4750	500	9820	10	1	6396700	1051	11.99	1.68	12	0.48	1370.00	9776.00	31650	20230323	-48.09	13220	20231023	24.28	20900	-21.39	20240126	14370	14.34	20240104	31650	-48.09	20230323	13220	24.28	20231023	4.36	N	417970	500	31 억		47537	N	N	0	N	00	N
98	20240213	131024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16290	440	2	2.78	241969300	14862	43.85	16040	16480	16040	20600	11100	15850	16281.07	0.74	0	1735	16403	16126	15763	15486	15123	16265	15625	32	4750	500	9820	10	1	6396700	1042	11.89	1.67	12	0.23	1370.00	9776.00	31650	20230323	-48.53	13220	20231023	23.22	20900	-22.06	20240126	14370	13.36	20240104	31650	-48.53	20230323	13220	23.22	20231023	4.36	N	417970	500	31 억		47537	N	N	0	N	00	N
99	20240213	121037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16250	400	2	2.52	219496930	13480	39.78	16040	16480	16040	20600	11100	15850	16283.16	0.74	0	1818	16403	16126	15763	15486	15123	16265	15625	32	4750	500	9820	10	1	6396700	1039	11.86	1.66	12	0.21	1370.00	9776.00	31650	20230323	-48.66	13220	20231023	22.92	20900	-22.25	20240126	14370	13.08	20240104	31650	-48.66	20230323	13220	22.92	20231023	4.36	N	417970	500	31 억		47537	N	N	0	N	00	N
100	20240213	111102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16240	390	2	2.46	204322620	12547	37.02	16040	16480	16040	20600	11100	15850	16284.58	0.74	0	1877	16403	16126	15763	15486	15123	16265	15625	32	4750	500	9820	10	1	6396700	1039	11.85	1.66	12	0.20	1370.00	9776.00	31650	20230323	-48.69	13220	20231023	22.84	20900	-22.30	20240126	14370	13.01	20240104	31650	-48.69	20230323	13220	22.84	20231023	4.36	N	417970	500	31 억		47537	N	N	0	N	00	N
101	20240213	100928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16350	500	2	3.15	155792750	9566	28.23	16040	16480	16040	20600	11100	15850	16286.09	0.74	0	3209	16403	16126	15763	15486	15123	16265	15625	32	4750	500	9820	10	1	6396700	1046	11.93	1.67	12	0.15	1370.00	9776.00	31650	20230323	-48.34	13220	20231023	23.68	20900	-21.77	20240126	14370	13.78	20240104	31650	-48.34	20230323	13220	23.68	20231023	4.36	N	417970	500	31 억		47537	N	N	0	N	00	N