KissMeData/019990/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	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-160	5	-2.39	273405090	41752	180.70	6690	6690	6500	8710	4690	6700	6548.33	19.38	0	-4116	6840	6770	6700	6630	6560	6770	6630	49	2010	500	4690	10	1	9756088	638	83.85	1.41	12	0.43	78.00	4636.00	11550	20230420	-43.38	5330	20231030	22.70	7280	-10.16	20240119	6350	2.99	20240131	11550	-43.38	20230420	5330	22.70	20231030	5.18	N	019990	500	48 억		1890832	N	N	0	N	00	N
3	20240229	150328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-190	5	-2.84	237391640	36243	156.86	6690	6690	6500	8710	4690	6700	6550.00	19.38	0	-2896	6840	6770	6700	6630	6560	6770	6630	49	2010	500	4690	10	1	9756088	635	83.46	1.40	12	0.37	78.00	4636.00	11550	20230420	-43.64	5330	20231030	22.14	7280	-10.58	20240119	6350	2.52	20240131	11550	-43.64	20230420	5330	22.14	20231030	5.18	N	019990	500	48 억		1890832	N	N	0	N	00	N
4	20240229	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-170	5	-2.54	208339740	31786	137.57	6690	6690	6510	8710	4690	6700	6554.45	19.38	0	-662	6840	6770	6700	6630	6560	6770	6630	49	2010	500	4690	10	1	9756088	637	83.72	1.41	12	0.33	78.00	4636.00	11550	20230420	-43.46	5330	20231030	22.51	7280	-10.30	20240119	6350	2.83	20240131	11550	-43.46	20230420	5330	22.51	20231030	5.18	N	019990	500	48 억		1890832	N	N	0	N	00	N
5	20240229	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-160	5	-2.39	160849540	24502	106.04	6690	6690	6520	8710	4690	6700	6564.75	19.38	0	616	6840	6770	6700	6630	6560	6770	6630	49	2010	500	4690	10	1	9756088	638	83.85	1.41	12	0.25	78.00	4636.00	11550	20230420	-43.38	5330	20231030	22.70	7280	-10.16	20240119	6350	2.99	20240131	11550	-43.38	20230420	5330	22.70	20231030	5.18	N	019990	500	48 억		1890832	N	N	0	N	00	N
6	20240229	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-130	5	-1.94	146837590	22361	96.78	6690	6690	6520	8710	4690	6700	6566.68	19.38	0	734	6840	6770	6700	6630	6560	6770	6630	49	2010	500	4690	10	1	9756088	641	84.23	1.42	12	0.23	78.00	4636.00	11550	20230420	-43.12	5330	20231030	23.26	7280	-9.75	20240119	6350	3.46	20240131	11550	-43.12	20230420	5330	23.26	20231030	5.18	N	019990	500	48 억		1890832	N	N	0	N	00	N
7	20240229	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-110	5	-1.64	133056650	20259	87.68	6690	6690	6520	8710	4690	6700	6567.78	19.38	0	814	6840	6770	6700	6630	6560	6770	6630	49	2010	500	4690	10	1	9756088	643	84.49	1.42	12	0.21	78.00	4636.00	11550	20230420	-42.94	5330	20231030	23.64	7280	-9.48	20240119	6350	3.78	20240131	11550	-42.94	20230420	5330	23.64	20231030	5.18	N	019990	500	48 억		1890832	N	N	0	N	00	N
8	20240229	100330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-80	5	-1.19	96521230	14681	63.54	6690	6690	6520	8710	4690	6700	6574.57	19.38	0	1406	6840	6770	6700	6630	6560	6770	6630	49	2010	500	4690	10	1	9756088	646	84.87	1.43	12	0.15	78.00	4636.00	11550	20230420	-42.68	5330	20231030	24.20	7280	-9.07	20240119	6350	4.25	20240131	11550	-42.68	20230420	5330	24.20	20231030	5.18	N	019990	500	48 억		1890832	N	N	0	N	00	N
9	20240229	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-30	5	-0.45	16007570	2423	10.49	6690	6690	6550	8710	4690	6700	6606.51	19.38	0	948	6840	6770	6700	6630	6560	6770	6630	49	2010	500	4690	10	1	9756088	651	85.51	1.44	12	0.02	78.00	4636.00	11550	20230420	-42.25	5330	20231030	25.14	7280	-8.38	20240119	6350	5.04	20240131	11550	-42.25	20230420	5330	25.14	20231030	5.18	N	019990	500	48 억		1890832	N	N	0	N	00	N
10	20240228	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-10	5	-0.15	153272130	22907	38.18	6700	6770	6630	8720	4700	6710	6691.06	19.40	0	-1660	7163	6936	6793	6566	6423	6865	6495	49	2010	500	4690	10	1	9756088	654	85.90	1.45	12	0.23	78.00	4636.00	11550	20230420	-41.99	5330	20231030	25.70	7280	-7.97	20240119	6350	5.51	20240131	11550	-41.99	20230420	5330	25.70	20231030	5.19	N	019990	500	48 억		1892372	N	N	0	N	00	N
11	20240228	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-40	5	-0.60	127997380	19115	31.86	6700	6770	6630	8720	4700	6710	6696.17	19.40	0	-1717	7163	6936	6793	6566	6423	6865	6495	49	2010	500	4690	10	1	9756088	651	85.51	1.44	12	0.20	78.00	4636.00	11550	20230420	-42.25	5330	20231030	25.14	7280	-8.38	20240119	6350	5.04	20240131	11550	-42.25	20230420	5330	25.14	20231030	5.19	N	019990	500	48 억		1892372	N	N	0	N	00	N
12	20240228	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-30	5	-0.45	86783220	12930	21.55	6700	6770	6660	8720	4700	6710	6711.77	19.40	0	-494	7163	6936	6793	6566	6423	6865	6495	49	2010	500	4690	10	1	9756088	652	85.64	1.44	12	0.13	78.00	4636.00	11550	20230420	-42.16	5330	20231030	25.33	7280	-8.24	20240119	6350	5.20	20240131	11550	-42.16	20230420	5330	25.33	20231030	5.19	N	019990	500	48 억		1892372	N	N	0	N	00	N
13	20240228	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	10	2	0.15	71088090	10585	17.64	6700	6770	6660	8720	4700	6710	6715.93	19.40	0	-515	7163	6936	6793	6566	6423	6865	6495	49	2010	500	4690	10	1	9756088	656	86.15	1.45	12	0.11	78.00	4636.00	11550	20230420	-41.82	5330	20231030	26.08	7280	-7.69	20240119	6350	5.83	20240131	11550	-41.82	20230420	5330	26.08	20231030	5.19	N	019990	500	48 억		1892372	N	N	0	N	00	N
14	20240228	120331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-10	5	-0.15	59020260	8784	14.64	6700	6770	6660	8720	4700	6710	6719.06	19.40	0	204	7163	6936	6793	6566	6423	6865	6495	49	2010	500	4690	10	1	9756088	654	85.90	1.45	12	0.09	78.00	4636.00	11550	20230420	-41.99	5330	20231030	25.70	7280	-7.97	20240119	6350	5.51	20240131	11550	-41.99	20230420	5330	25.70	20231030	5.19	N	019990	500	48 억		1892372	N	N	0	N	00	N
15	20240228	110316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	30	2	0.45	47457530	7060	11.77	6700	6770	6660	8720	4700	6710	6722.03	19.40	0	1170	7163	6936	6793	6566	6423	6865	6495	49	2010	500	4690	10	1	9756088	658	86.41	1.45	12	0.07	78.00	4636.00	11550	20230420	-41.65	5330	20231030	26.45	7280	-7.42	20240119	6350	6.14	20240131	11550	-41.65	20230420	5330	26.45	20231030	5.19	N	019990	500	48 억		1892372	N	N	0	N	00	N
16	20240228	100327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	30	2	0.45	30125300	4493	7.49	6700	6770	6660	8720	4700	6710	6704.94	19.40	0	1162	7163	6936	6793	6566	6423	6865	6495	49	2010	500	4690	10	1	9756088	658	86.41	1.45	12	0.05	78.00	4636.00	11550	20230420	-41.65	5330	20231030	26.45	7280	-7.42	20240119	6350	6.14	20240131	11550	-41.65	20230420	5330	26.45	20231030	5.19	N	019990	500	48 억		1892372	N	N	0	N	00	N
17	20240228	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-10	5	-0.15	5080890	757	1.26	6700	6740	6700	8720	4700	6710	6711.88	19.40	0	274	7163	6936	6793	6566	6423	6865	6495	49	2010	500	4690	10	1	9756088	654	85.90	1.45	12	0.01	78.00	4636.00	11550	20230420	-41.99	5330	20231030	25.70	7280	-7.97	20240119	6350	5.51	20240131	11550	-41.99	20230420	5330	25.70	20231030	5.19	N	019990	500	48 억		1892372	N	N	0	N	00	N
18	20240227	160330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-170	5	-2.47	404099070	59714	82.16	7000	7020	6650	8940	4820	6880	6767.34	19.49	0	-6829	7146	7012	6906	6772	6666	6960	6720	49	2060	500	4810	10	1	9756088	655	86.03	1.45	12	0.61	78.00	4636.00	11550	20230420	-41.90	5330	20231030	25.89	7280	-7.83	20240119	6350	5.67	20240131	11550	-41.90	20230420	5330	25.89	20231030	5.18	N	019990	500	48 억		1901611	N	N	0	N	00	N
19	20240227	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-170	5	-2.47	391803780	57878	79.64	7000	7020	6650	8940	4820	6880	6769.48	19.49	0	-7246	7146	7012	6906	6772	6666	6960	6720	49	2060	500	4810	10	1	9756088	655	86.03	1.45	12	0.59	78.00	4636.00	11550	20230420	-41.90	5330	20231030	25.89	7280	-7.83	20240119	6350	5.67	20240131	11550	-41.90	20230420	5330	25.89	20231030	5.18	N	019990	500	48 억		1901611	N	N	0	N	00	N
20	20240227	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-160	5	-2.33	305627180	45013	61.93	7000	7020	6710	8940	4820	6880	6789.75	19.49	0	-6811	7146	7012	6906	6772	6666	6960	6720	49	2060	500	4810	10	1	9756088	656	86.15	1.45	12	0.46	78.00	4636.00	11550	20230420	-41.82	5330	20231030	26.08	7280	-7.69	20240119	6350	5.83	20240131	11550	-41.82	20230420	5330	26.08	20231030	5.18	N	019990	500	48 억		1901611	N	N	0	N	00	N
21	20240227	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-100	5	-1.45	278806700	41034	56.46	7000	7020	6710	8940	4820	6880	6794.53	19.49	0	-5165	7146	7012	6906	6772	6666	6960	6720	49	2060	500	4810	10	1	9756088	661	86.92	1.46	12	0.42	78.00	4636.00	11550	20230420	-41.30	5330	20231030	27.20	7280	-6.87	20240119	6350	6.77	20240131	11550	-41.30	20230420	5330	27.20	20231030	5.18	N	019990	500	48 억		1901611	N	N	0	N	00	N
22	20240227	120331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-150	5	-2.18	251686990	37012	50.93	7000	7020	6730	8940	4820	6880	6800.15	19.49	0	-4870	7146	7012	6906	6772	6666	6960	6720	49	2060	500	4810	10	1	9756088	657	86.28	1.45	12	0.38	78.00	4636.00	11550	20230420	-41.73	5330	20231030	26.27	7280	-7.55	20240119	6350	5.98	20240131	11550	-41.73	20230420	5330	26.27	20231030	5.18	N	019990	500	48 억		1901611	N	N	0	N	00	N
23	20240227	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-80	5	-1.16	150272470	21975	30.24	7000	7020	6780	8940	4820	6880	6838.34	19.49	0	-1333	7146	7012	6906	6772	6666	6960	6720	49	2060	500	4810	10	1	9756088	663	87.18	1.47	12	0.23	78.00	4636.00	11550	20230420	-41.13	5330	20231030	27.58	7280	-6.59	20240119	6350	7.09	20240131	11550	-41.13	20230420	5330	27.58	20231030	5.18	N	019990	500	48 억		1901611	N	N	0	N	00	N
24	20240227	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-70	5	-1.02	133044260	19444	26.75	7000	7020	6780	8940	4820	6880	6842.43	19.49	0	-1338	7146	7012	6906	6772	6666	6960	6720	49	2060	500	4810	10	1	9756088	664	87.31	1.47	12	0.20	78.00	4636.00	11550	20230420	-41.04	5330	20231030	27.77	7280	-6.46	20240119	6350	7.24	20240131	11550	-41.04	20230420	5330	27.77	20231030	5.18	N	019990	500	48 억		1901611	N	N	0	N	00	N
25	20240227	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	0	3	0.00	33969210	4911	6.76	7000	7020	6810	8940	4820	6880	6916.96	19.49	0	-1616	7146	7012	6906	6772	6666	6960	6720	49	2060	500	4810	10	1	9756088	671	88.21	1.48	12	0.05	78.00	4636.00	11550	20230420	-40.43	5330	20231030	29.08	7280	-5.49	20240119	6350	8.35	20240131	11550	-40.43	20230420	5330	29.08	20231030	5.18	N	019990	500	48 억		1901611	N	N	0	N	00	N
26	20240226	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	70	2	1.03	495605280	71350	134.26	6950	7040	6800	8850	4770	6810	6946.16	19.43	0	5792	7150	6980	6870	6700	6590	6925	6645	49	2040	500	4760	10	1	9756088	671	88.21	1.48	12	0.73	78.00	4636.00	11550	20230420	-40.43	5330	20231030	29.08	7280	-5.49	20240119	6350	8.35	20240131	11550	-40.43	20230420	5330	29.08	20231030	5.17	N	019990	500	48 억		1895820	N	N	0	N	00	N
27	20240226	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	80	2	1.17	474955530	68352	128.61	6950	7040	6800	8850	4770	6810	6948.67	19.43	0	5370	7150	6980	6870	6700	6590	6925	6645	49	2040	500	4760	10	1	9756088	672	88.33	1.49	12	0.70	78.00	4636.00	11550	20230420	-40.35	5330	20231030	29.27	7280	-5.36	20240119	6350	8.50	20240131	11550	-40.35	20230420	5330	29.27	20231030	5.17	N	019990	500	48 억		1895820	N	N	0	N	00	N
28	20240226	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	210	2	3.08	414107850	59595	112.14	6950	7040	6800	8850	4770	6810	6948.70	19.43	0	4460	7150	6980	6870	6700	6590	6925	6645	49	2040	500	4760	10	1	9756088	685	90.00	1.51	12	0.61	78.00	4636.00	11550	20230420	-39.22	5330	20231030	31.71	7280	-3.57	20240119	6350	10.55	20240131	11550	-39.22	20230420	5330	31.71	20231030	5.17	N	019990	500	48 억		1895820	N	N	0	N	00	N
29	20240226	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	200	2	2.94	334629510	48276	90.84	6950	7030	6800	8850	4770	6810	6931.59	19.43	0	5980	7150	6980	6870	6700	6590	6925	6645	49	2040	500	4760	10	1	9756088	684	89.87	1.51	12	0.49	78.00	4636.00	11550	20230420	-39.31	5330	20231030	31.52	7280	-3.71	20240119	6350	10.39	20240131	11550	-39.31	20230420	5330	31.52	20231030	5.17	N	019990	500	48 억		1895820	N	N	0	N	00	N
30	20240226	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	170	2	2.50	290168100	41913	78.87	6950	7020	6800	8850	4770	6810	6923.11	19.43	0	4603	7150	6980	6870	6700	6590	6925	6645	49	2040	500	4760	10	1	9756088	681	89.49	1.51	12	0.43	78.00	4636.00	11550	20230420	-39.57	5330	20231030	30.96	7280	-4.12	20240119	6350	9.92	20240131	11550	-39.57	20230420	5330	30.96	20231030	5.17	N	019990	500	48 억		1895820	N	N	0	N	00	N
31	20240226	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	90	2	1.32	201545010	29178	54.90	6950	6990	6800	8850	4770	6810	6907.43	19.43	0	-2074	7150	6980	6870	6700	6590	6925	6645	49	2040	500	4760	10	1	9756088	673	88.46	1.49	12	0.30	78.00	4636.00	11550	20230420	-40.26	5330	20231030	29.46	7280	-5.22	20240119	6350	8.66	20240131	11550	-40.26	20230420	5330	29.46	20231030	5.17	N	019990	500	48 억		1895820	N	N	0	N	00	N
32	20240226	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	110	2	1.62	151566790	21928	41.26	6950	6990	6800	8850	4770	6810	6912.02	19.43	0	-358	7150	6980	6870	6700	6590	6925	6645	49	2040	500	4760	10	1	9756088	675	88.72	1.49	12	0.22	78.00	4636.00	11550	20230420	-40.09	5330	20231030	29.83	7280	-4.95	20240119	6350	8.98	20240131	11550	-40.09	20230420	5330	29.83	20231030	5.17	N	019990	500	48 억		1895820	N	N	0	N	00	N
33	20240226	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	110	2	1.62	74387250	10718	20.17	6950	6990	6900	8850	4770	6810	6940.40	19.43	0	-880	7150	6980	6870	6700	6590	6925	6645	49	2040	500	4760	10	1	9756088	675	88.72	1.49	12	0.11	78.00	4636.00	11550	20230420	-40.09	5330	20231030	29.83	7280	-4.95	20240119	6350	8.98	20240131	11550	-40.09	20230420	5330	29.83	20231030	5.17	N	019990	500	48 억		1895820	N	N	0	N	00	N
34	20240223	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-130	5	-1.87	365182390	53027	33.97	7000	7040	6760	9020	4860	6940	6886.86	19.56	0	-12973	7373	7156	6883	6666	6393	7265	6775	49	2080	500	4850	10	1	9756088	664	87.31	1.47	12	0.54	78.00	4636.00	11550	20230420	-41.04	5330	20231030	27.77	7280	-6.46	20240119	6350	7.24	20240131	11550	-41.04	20230420	5330	27.77	20231030	5.15	N	019990	500	48 억		1908474	N	N	0	N	00	N
35	20240223	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-150	5	-2.16	354120790	51406	32.93	7000	7040	6760	9020	4860	6940	6888.71	19.56	0	-13113	7373	7156	6883	6666	6393	7265	6775	49	2080	500	4850	10	1	9756088	662	87.05	1.46	12	0.53	78.00	4636.00	11550	20230420	-41.21	5330	20231030	27.39	7280	-6.73	20240119	6350	6.93	20240131	11550	-41.21	20230420	5330	27.39	20231030	5.15	N	019990	500	48 억		1908474	N	N	0	N	00	N
36	20240223	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-170	5	-2.45	301522480	43718	28.01	7000	7040	6760	9020	4860	6940	6896.99	19.56	0	-11261	7373	7156	6883	6666	6393	7265	6775	49	2080	500	4850	10	1	9756088	660	86.79	1.46	12	0.45	78.00	4636.00	11550	20230420	-41.39	5330	20231030	27.02	7280	-7.01	20240119	6350	6.61	20240131	11550	-41.39	20230420	5330	27.02	20231030	5.15	N	019990	500	48 억		1908474	N	N	0	N	00	N
37	20240223	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-100	5	-1.44	250480130	36203	23.19	7000	7040	6800	9020	4860	6940	6918.77	19.56	0	-12924	7373	7156	6883	6666	6393	7265	6775	49	2080	500	4850	10	1	9756088	667	87.69	1.48	12	0.37	78.00	4636.00	11550	20230420	-40.78	5330	20231030	28.33	7280	-6.04	20240119	6350	7.72	20240131	11550	-40.78	20230420	5330	28.33	20231030	5.15	N	019990	500	48 억		1908474	N	N	0	N	00	N
38	20240223	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-80	5	-1.15	225990270	32616	20.90	7000	7040	6830	9020	4860	6940	6928.82	19.56	0	-11952	7373	7156	6883	6666	6393	7265	6775	49	2080	500	4850	10	1	9756088	669	87.95	1.48	12	0.33	78.00	4636.00	11550	20230420	-40.61	5330	20231030	28.71	7280	-5.77	20240119	6350	8.03	20240131	11550	-40.61	20230420	5330	28.71	20231030	5.15	N	019990	500	48 억		1908474	N	N	0	N	00	N
39	20240223	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-60	5	-0.86	195045400	28104	18.00	7000	7040	6860	9020	4860	6940	6940.13	19.56	0	-11948	7373	7156	6883	6666	6393	7265	6775	49	2080	500	4850	10	1	9756088	671	88.21	1.48	12	0.29	78.00	4636.00	11550	20230420	-40.43	5330	20231030	29.08	7280	-5.49	20240119	6350	8.35	20240131	11550	-40.43	20230420	5330	29.08	20231030	5.15	N	019990	500	48 억		1908474	N	N	0	N	00	N
40	20240223	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	50	2	0.72	177041470	25500	16.34	7000	7040	6860	9020	4860	6940	6942.80	19.56	0	-11443	7373	7156	6883	6666	6393	7265	6775	49	2080	500	4850	10	1	9756088	682	89.62	1.51	12	0.26	78.00	4636.00	11550	20230420	-39.48	5330	20231030	31.14	7280	-3.98	20240119	6350	10.08	20240131	11550	-39.48	20230420	5330	31.14	20231030	5.15	N	019990	500	48 억		1908474	N	N	0	N	00	N
41	20240223	090320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	10	2	0.14	55581660	7967	5.10	7000	7040	6890	9020	4860	6940	6976.49	19.56	0	-5191	7373	7156	6883	6666	6393	7265	6775	49	2080	500	4850	10	1	9756088	678	89.10	1.50	12	0.08	78.00	4636.00	11550	20230420	-39.83	5330	20231030	30.39	7280	-4.53	20240119	6350	9.45	20240131	11550	-39.83	20230420	5330	30.39	20231030	5.15	N	019990	500	48 억		1908474	N	N	0	N	00	N
42	20240222	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	290	2	4.36	1072351080	155277	591.10	6630	7100	6610	8640	4660	6650	6906.01	19.55	0	1201	6836	6742	6646	6552	6456	6745	6555	49	1990	500	4650	10	1	9756088	677	88.97	1.50	12	1.59	78.00	4636.00	11550	20230420	-39.91	5330	20231030	30.21	7280	-4.67	20240119	6350	9.29	20240131	11550	-39.91	20230420	5330	30.21	20231030	5.18	N	019990	500	48 억		1907187	N	N	0	N	00	N
43	20240222	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	270	2	4.06	1032514670	149528	569.22	6630	7100	6610	8640	4660	6650	6905.16	19.55	0	1233	6836	6742	6646	6552	6456	6745	6555	49	1990	500	4650	10	1	9756088	675	88.72	1.49	12	1.53	78.00	4636.00	11550	20230420	-40.09	5330	20231030	29.83	7280	-4.95	20240119	6350	8.98	20240131	11550	-40.09	20230420	5330	29.83	20231030	5.18	N	019990	500	48 억		1907187	N	N	0	N	00	N
44	20240222	140321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	230	2	3.46	897965600	129992	494.85	6630	7100	6610	8640	4660	6650	6907.85	19.55	0	-7256	6836	6742	6646	6552	6456	6745	6555	49	1990	500	4650	10	1	9756088	671	88.21	1.48	12	1.33	78.00	4636.00	11550	20230420	-40.43	5330	20231030	29.08	7280	-5.49	20240119	6350	8.35	20240131	11550	-40.43	20230420	5330	29.08	20231030	5.18	N	019990	500	48 억		1907187	N	N	0	N	00	N
45	20240222	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	230	2	3.46	851710420	123223	469.08	6630	7100	6610	8640	4660	6650	6911.94	19.55	0	-7806	6836	6742	6646	6552	6456	6745	6555	49	1990	500	4650	10	1	9756088	671	88.21	1.48	12	1.26	78.00	4636.00	11550	20230420	-40.43	5330	20231030	29.08	7280	-5.49	20240119	6350	8.35	20240131	11550	-40.43	20230420	5330	29.08	20231030	5.18	N	019990	500	48 억		1907187	N	N	0	N	00	N
46	20240222	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	250	2	3.76	792907780	114659	436.48	6630	7100	6610	8640	4660	6650	6915.36	19.55	0	-6718	6836	6742	6646	6552	6456	6745	6555	49	1990	500	4650	10	1	9756088	673	88.46	1.49	12	1.18	78.00	4636.00	11550	20230420	-40.26	5330	20231030	29.46	7280	-5.22	20240119	6350	8.66	20240131	11550	-40.26	20230420	5330	29.46	20231030	5.18	N	019990	500	48 억		1907187	N	N	0	N	00	N
47	20240222	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	250	2	3.76	190100890	27991	106.56	6630	6900	6610	8640	4660	6650	6791.50	19.55	0	2692	6836	6742	6646	6552	6456	6745	6555	49	1990	500	4650	10	1	9756088	673	88.46	1.49	12	0.29	78.00	4636.00	11550	20230420	-40.26	5330	20231030	29.46	7280	-5.22	20240119	6350	8.66	20240131	11550	-40.26	20230420	5330	29.46	20231030	5.18	N	019990	500	48 억		1907187	N	N	0	N	00	N
48	20240222	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	40	2	0.60	30322110	4576	17.42	6630	6690	6610	8640	4660	6650	6626.34	19.55	0	270	6836	6742	6646	6552	6456	6745	6555	49	1990	500	4650	10	1	9756088	653	85.77	1.44	12	0.05	78.00	4636.00	11550	20230420	-42.08	5330	20231030	25.52	7280	-8.10	20240119	6350	5.35	20240131	11550	-42.08	20230420	5330	25.52	20231030	5.18	N	019990	500	48 억		1907187	N	N	0	N	00	N
49	20240222	090320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	40	2	0.60	338970	51	0.19	6630	6690	6630	8640	4660	6650	6646.47	19.55	0	10	6836	6742	6646	6552	6456	6745	6555	49	1990	500	4650	10	1	9756088	653	85.77	1.44	12	0.00	78.00	4636.00	11550	20230420	-42.08	5330	20231030	25.52	7280	-8.10	20240119	6350	5.35	20240131	11550	-42.08	20230420	5330	25.52	20231030	5.18	N	019990	500	48 억		1907187	N	N	0	N	00	N
50	20240221	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	0	3	0.00	173872690	26191	231.27	6650	6740	6550	8640	4660	6650	6638.64	19.56	0	-749	6770	6710	6650	6590	6530	6710	6590	49	1990	500	4650	10	1	9756088	649	85.26	1.43	12	0.27	78.00	4636.00	11550	20230420	-42.42	5330	20231030	24.77	7280	-8.65	20240119	6350	4.72	20240131	11550	-42.42	20230420	5330	24.77	20231030	5.23	N	019990	500	48 억		1907936	N	N	0	N	00	N
51	20240221	150315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	20	2	0.30	163892160	24691	218.02	6650	6740	6550	8640	4660	6650	6637.73	19.56	0	-1226	6770	6710	6650	6590	6530	6710	6590	49	1990	500	4650	10	1	9756088	651	85.51	1.44	12	0.25	78.00	4636.00	11550	20230420	-42.25	5330	20231030	25.14	7280	-8.38	20240119	6350	5.04	20240131	11550	-42.25	20230420	5330	25.14	20231030	5.23	N	019990	500	48 억		1907936	N	N	0	N	00	N
52	20240221	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	10	2	0.15	137887990	20787	183.55	6650	6740	6550	8640	4660	6650	6633.38	19.56	0	-417	6770	6710	6650	6590	6530	6710	6590	49	1990	500	4650	10	1	9756088	650	85.38	1.44	12	0.21	78.00	4636.00	11550	20230420	-42.34	5330	20231030	24.95	7280	-8.52	20240119	6350	4.88	20240131	11550	-42.34	20230420	5330	24.95	20231030	5.23	N	019990	500	48 억		1907936	N	N	0	N	00	N
53	20240221	130316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-10	5	-0.15	131132090	19771	174.58	6650	6740	6550	8640	4660	6650	6632.55	19.56	0	-322	6770	6710	6650	6590	6530	6710	6590	49	1990	500	4650	10	1	9756088	648	85.13	1.43	12	0.20	78.00	4636.00	11550	20230420	-42.51	5330	20231030	24.58	7280	-8.79	20240119	6350	4.57	20240131	11550	-42.51	20230420	5330	24.58	20231030	5.23	N	019990	500	48 억		1907936	N	N	0	N	00	N
54	20240221	120317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	60	2	0.90	118812830	17917	158.21	6650	6740	6550	8640	4660	6650	6631.29	19.56	0	-80	6770	6710	6650	6590	6530	6710	6590	49	1990	500	4650	10	1	9756088	655	86.03	1.45	12	0.18	78.00	4636.00	11550	20230420	-41.90	5330	20231030	25.89	7280	-7.83	20240119	6350	5.67	20240131	11550	-41.90	20230420	5330	25.89	20231030	5.23	N	019990	500	48 억		1907936	N	N	0	N	00	N
55	20240221	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	0	3	0.00	77482170	11727	103.55	6650	6660	6550	8640	4660	6650	6607.16	19.56	0	-1037	6770	6710	6650	6590	6530	6710	6590	49	1990	500	4650	10	1	9756088	649	85.26	1.43	12	0.12	78.00	4636.00	11550	20230420	-42.42	5330	20231030	24.77	7280	-8.65	20240119	6350	4.72	20240131	11550	-42.42	20230420	5330	24.77	20231030	5.23	N	019990	500	48 억		1907936	N	N	0	N	00	N
56	20240221	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-30	5	-0.45	53682950	8142	71.89	6650	6650	6550	8640	4660	6650	6593.34	19.56	0	656	6770	6710	6650	6590	6530	6710	6590	49	1990	500	4650	10	1	9756088	646	84.87	1.43	12	0.08	78.00	4636.00	11550	20230420	-42.68	5330	20231030	24.20	7280	-9.07	20240119	6350	4.25	20240131	11550	-42.68	20230420	5330	24.20	20231030	5.23	N	019990	500	48 억		1907936	N	N	0	N	00	N
57	20240221	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-60	5	-0.90	7672460	1163	10.27	6650	6650	6550	8640	4660	6650	6597.13	19.56	0	60	6770	6710	6650	6590	6530	6710	6590	49	1990	500	4650	10	1	9756088	643	84.49	1.42	12	0.01	78.00	4636.00	11550	20230420	-42.94	5330	20231030	23.64	7280	-9.48	20240119	6350	3.78	20240131	11550	-42.94	20230420	5330	23.64	20231030	5.23	N	019990	500	48 억		1907936	N	N	0	N	00	N
58	20240220	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-20	5	-0.30	74054370	11151	24.82	6650	6710	6590	8670	4670	6670	6641.05	19.56	0	-674	6930	6800	6640	6510	6350	6865	6575	49	2000	500	4660	10	1	9756088	649	85.26	1.43	12	0.11	78.00	4636.00	11550	20230420	-42.42	5330	20231030	24.77	7280	-8.65	20240119	6350	4.72	20240131	11550	-42.42	20230420	5330	24.77	20231030	5.23	N	019990	500	48 억		1908567	N	N	0	N	00	N
59	20240220	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-10	5	-0.15	70384090	10600	23.59	6650	6710	6590	8670	4670	6670	6640.01	19.56	0	-468	6930	6800	6640	6510	6350	6865	6575	49	2000	500	4660	10	1	9756088	650	85.38	1.44	12	0.11	78.00	4636.00	11550	20230420	-42.34	5330	20231030	24.95	7280	-8.52	20240119	6350	4.88	20240131	11550	-42.34	20230420	5330	24.95	20231030	5.23	N	019990	500	48 억		1908567	N	N	0	N	00	N
60	20240220	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-20	5	-0.30	63504560	9563	21.29	6650	6710	6590	8670	4670	6670	6640.65	19.56	0	-234	6930	6800	6640	6510	6350	6865	6575	49	2000	500	4660	10	1	9756088	649	85.26	1.43	12	0.10	78.00	4636.00	11550	20230420	-42.42	5330	20231030	24.77	7280	-8.65	20240119	6350	4.72	20240131	11550	-42.42	20230420	5330	24.77	20231030	5.23	N	019990	500	48 억		1908567	N	N	0	N	00	N
61	20240220	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-50	5	-0.75	58615420	8826	19.65	6650	6710	6590	8670	4670	6670	6641.22	19.56	0	-81	6930	6800	6640	6510	6350	6865	6575	49	2000	500	4660	10	1	9756088	646	84.87	1.43	12	0.09	78.00	4636.00	11550	20230420	-42.68	5330	20231030	24.20	7280	-9.07	20240119	6350	4.25	20240131	11550	-42.68	20230420	5330	24.20	20231030	5.23	N	019990	500	48 억		1908567	N	N	0	N	00	N
62	20240220	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-20	5	-0.30	54963030	8276	18.42	6650	6710	6590	8670	4670	6670	6641.26	19.56	0	-29	6930	6800	6640	6510	6350	6865	6575	49	2000	500	4660	10	1	9756088	649	85.26	1.43	12	0.08	78.00	4636.00	11550	20230420	-42.42	5330	20231030	24.77	7280	-8.65	20240119	6350	4.72	20240131	11550	-42.42	20230420	5330	24.77	20231030	5.23	N	019990	500	48 억		1908567	N	N	0	N	00	N
63	20240220	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-40	5	-0.60	45051320	6784	15.10	6650	6710	6590	8670	4670	6670	6640.82	19.56	0	60	6930	6800	6640	6510	6350	6865	6575	49	2000	500	4660	10	1	9756088	647	85.00	1.43	12	0.07	78.00	4636.00	11550	20230420	-42.60	5330	20231030	24.39	7280	-8.93	20240119	6350	4.41	20240131	11550	-42.60	20230420	5330	24.39	20231030	5.23	N	019990	500	48 억		1908567	N	N	0	N	00	N
64	20240220	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	0	3	0.00	38367630	5778	12.86	6650	6710	6590	8670	4670	6670	6640.30	19.56	0	339	6930	6800	6640	6510	6350	6865	6575	49	2000	500	4660	10	1	9756088	651	85.51	1.44	12	0.06	78.00	4636.00	11550	20230420	-42.25	5330	20231030	25.14	7280	-8.38	20240119	6350	5.04	20240131	11550	-42.25	20230420	5330	25.14	20231030	5.23	N	019990	500	48 억		1908567	N	N	0	N	00	N
65	20240220	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-20	5	-0.30	771730	116	0.26	6650	6680	6650	8670	4670	6670	6652.84	19.56	0	-54	6930	6800	6640	6510	6350	6865	6575	49	2000	500	4660	10	1	9756088	649	85.26	1.43	12	0.00	78.00	4636.00	11550	20230420	-42.42	5330	20231030	24.77	7280	-8.65	20240119	6350	4.72	20240131	11550	-42.42	20230420	5330	24.77	20231030	5.23	N	019990	500	48 억		1908567	N	N	0	N	00	N
66	20240219	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	90	2	1.37	297112840	44624	200.61	6590	6770	6480	8550	4610	6580	6658.57	19.43	0	13199	6793	6686	6613	6506	6433	6650	6470	49	1970	500	4600	10	1	9756088	651	85.51	1.44	12	0.46	78.00	4636.00	11550	20230420	-42.25	5330	20231030	25.14	7280	-8.38	20240119	6350	5.04	20240131	11550	-42.25	20230420	5330	25.14	20231030	5.22	N	019990	500	48 억		1895411	N	N	0	N	00	N
67	20240219	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	120	2	1.82	276164480	41487	186.51	6590	6770	6480	8550	4610	6580	6657.18	19.43	0	12155	6793	6686	6613	6506	6433	6650	6470	49	1970	500	4600	10	1	9756088	654	85.90	1.45	12	0.43	78.00	4636.00	11550	20230420	-41.99	5330	20231030	25.70	7280	-7.97	20240119	6350	5.51	20240131	11550	-41.99	20230420	5330	25.70	20231030	5.22	N	019990	500	48 억		1895411	N	N	0	N	00	N
68	20240219	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	120	2	1.82	264296250	39708	178.51	6590	6770	6480	8550	4610	6580	6656.54	19.43	0	11094	6793	6686	6613	6506	6433	6650	6470	49	1970	500	4600	10	1	9756088	654	85.90	1.45	12	0.41	78.00	4636.00	11550	20230420	-41.99	5330	20231030	25.70	7280	-7.97	20240119	6350	5.51	20240131	11550	-41.99	20230420	5330	25.70	20231030	5.22	N	019990	500	48 억		1895411	N	N	0	N	00	N
69	20240219	130316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	90	2	1.37	213034920	31973	143.74	6590	6770	6480	8550	4610	6580	6663.71	19.43	0	9243	6793	6686	6613	6506	6433	6650	6470	49	1970	500	4600	10	1	9756088	651	85.51	1.44	12	0.33	78.00	4636.00	11550	20230420	-42.25	5330	20231030	25.14	7280	-8.38	20240119	6350	5.04	20240131	11550	-42.25	20230420	5330	25.14	20231030	5.22	N	019990	500	48 억		1895411	N	N	0	N	00	N
70	20240219	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	90	2	1.37	200228540	30049	135.09	6590	6770	6480	8550	4610	6580	6664.20	19.43	0	9360	6793	6686	6613	6506	6433	6650	6470	49	1970	500	4600	10	1	9756088	651	85.51	1.44	12	0.31	78.00	4636.00	11550	20230420	-42.25	5330	20231030	25.14	7280	-8.38	20240119	6350	5.04	20240131	11550	-42.25	20230420	5330	25.14	20231030	5.22	N	019990	500	48 억		1895411	N	N	0	N	00	N
71	20240219	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	110	2	1.67	196122040	29435	132.33	6590	6770	6480	8550	4610	6580	6663.70	19.43	0	9517	6793	6686	6613	6506	6433	6650	6470	49	1970	500	4600	10	1	9756088	653	85.77	1.44	12	0.30	78.00	4636.00	11550	20230420	-42.08	5330	20231030	25.52	7280	-8.10	20240119	6350	5.35	20240131	11550	-42.08	20230420	5330	25.52	20231030	5.22	N	019990	500	48 억		1895411	N	N	0	N	00	N
72	20240219	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	120	2	1.82	174221740	26154	117.58	6590	6770	6480	8550	4610	6580	6662.28	19.43	0	8315	6793	6686	6613	6506	6433	6650	6470	49	1970	500	4600	10	1	9756088	654	85.90	1.45	12	0.27	78.00	4636.00	11550	20230420	-41.99	5330	20231030	25.70	7280	-7.97	20240119	6350	5.51	20240131	11550	-41.99	20230420	5330	25.70	20231030	5.22	N	019990	500	48 억		1895411	N	N	0	N	00	N
73	20240219	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	30	2	0.46	9106520	1381	6.21	6590	6610	6580	8550	4610	6580	6597.83	19.43	0	451	6793	6686	6613	6506	6433	6650	6470	49	1970	500	4600	10	1	9756088	645	84.74	1.43	12	0.01	78.00	4636.00	11550	20230420	-42.77	5330	20231030	24.02	7280	-9.20	20240119	6350	4.09	20240131	11550	-42.77	20230420	5330	24.02	20231030	5.22	N	019990	500	48 억		1895411	N	N	0	N	00	N
74	20240216	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-80	5	-1.20	146254820	22231	67.30	6670	6720	6540	8650	4670	6660	6578.87	19.45	0	-2554	6760	6710	6620	6570	6480	6735	6595	49	1990	500	4660	10	1	9756088	642	84.36	1.42	12	0.23	78.00	4636.00	11550	20230420	-43.03	5330	20231030	23.45	7280	-9.62	20240119	6350	3.62	20240131	11550	-43.03	20230420	5330	23.45	20231030	5.38	N	019990	500	48 억		1897965	N	N	0	N	00	N
75	20240216	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-80	5	-1.20	128984550	19598	59.33	6670	6720	6540	8650	4670	6660	6581.52	19.45	0	-2466	6760	6710	6620	6570	6480	6735	6595	49	1990	500	4660	10	1	9756088	642	84.36	1.42	12	0.20	78.00	4636.00	11550	20230420	-43.03	5330	20231030	23.45	7280	-9.62	20240119	6350	3.62	20240131	11550	-43.03	20230420	5330	23.45	20231030	5.38	N	019990	500	48 억		1897965	N	N	0	N	00	N
76	20240216	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-30	5	-0.45	117064830	17784	53.84	6670	6720	6540	8650	4670	6660	6582.59	19.45	0	-2475	6760	6710	6620	6570	6480	6735	6595	49	1990	500	4660	10	1	9756088	647	85.00	1.43	12	0.18	78.00	4636.00	11550	20230420	-42.60	5330	20231030	24.39	7280	-8.93	20240119	6350	4.41	20240131	11550	-42.60	20230420	5330	24.39	20231030	5.38	N	019990	500	48 억		1897965	N	N	0	N	00	N
77	20240216	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-60	5	-0.90	94957380	14421	43.66	6670	6720	6540	8650	4670	6660	6584.66	19.45	0	-2739	6760	6710	6620	6570	6480	6735	6595	49	1990	500	4660	10	1	9756088	644	84.62	1.42	12	0.15	78.00	4636.00	11550	20230420	-42.86	5330	20231030	23.83	7280	-9.34	20240119	6350	3.94	20240131	11550	-42.86	20230420	5330	23.83	20231030	5.38	N	019990	500	48 억		1897965	N	N	0	N	00	N
78	20240216	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-70	5	-1.05	67376890	10225	30.95	6670	6720	6540	8650	4670	6660	6589.43	19.45	0	-2120	6760	6710	6620	6570	6480	6735	6595	49	1990	500	4660	10	1	9756088	643	84.49	1.42	12	0.10	78.00	4636.00	11550	20230420	-42.94	5330	20231030	23.64	7280	-9.48	20240119	6350	3.78	20240131	11550	-42.94	20230420	5330	23.64	20231030	5.38	N	019990	500	48 억		1897965	N	N	0	N	00	N
79	20240216	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-80	5	-1.20	58349030	8851	26.80	6670	6720	6540	8650	4670	6660	6592.37	19.45	0	-2249	6760	6710	6620	6570	6480	6735	6595	49	1990	500	4660	10	1	9756088	642	84.36	1.42	12	0.09	78.00	4636.00	11550	20230420	-43.03	5330	20231030	23.45	7280	-9.62	20240119	6350	3.62	20240131	11550	-43.03	20230420	5330	23.45	20231030	5.38	N	019990	500	48 억		1897965	N	N	0	N	00	N
80	20240216	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-70	5	-1.05	33872890	5141	15.56	6670	6720	6540	8650	4670	6660	6588.77	19.45	0	-983	6760	6710	6620	6570	6480	6735	6595	49	1990	500	4660	10	1	9756088	643	84.49	1.42	12	0.05	78.00	4636.00	11550	20230420	-42.94	5330	20231030	23.64	7280	-9.48	20240119	6350	3.78	20240131	11550	-42.94	20230420	5330	23.64	20231030	5.38	N	019990	500	48 억		1897965	N	N	0	N	00	N
81	20240216	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	10	2	0.15	3359600	508	1.54	6670	6690	6580	8650	4670	6660	6613.39	19.45	0	59	6760	6710	6620	6570	6480	6735	6595	49	1990	500	4660	10	1	9756088	651	85.51	1.44	12	0.01	78.00	4636.00	11550	20230420	-42.25	5330	20231030	25.14	7280	-8.38	20240119	6350	5.04	20240131	11550	-42.25	20230420	5330	25.14	20231030	5.38	N	019990	500	48 억		1897965	N	N	0	N	00	N
82	20240215	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	40	2	0.60	218609660	33025	66.48	6580	6670	6530	8600	4640	6620	6619.52	19.40	0	5065	6713	6666	6583	6536	6453	6690	6560	49	1980	500	4630	10	1	9756088	650	85.38	1.44	12	0.34	78.00	4636.00	11550	20230420	-42.34	5330	20231030	24.95	7280	-8.52	20240119	6350	4.88	20240131	11550	-42.34	20230420	5330	24.95	20231030	5.45	N	019990	500	48 억		1892804	N	N	0	N	00	N
83	20240215	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	30	2	0.45	194293880	29370	59.13	6580	6670	6530	8600	4640	6620	6615.39	19.40	0	5064	6713	6666	6583	6536	6453	6690	6560	49	1980	500	4630	10	1	9756088	649	85.26	1.43	12	0.30	78.00	4636.00	11550	20230420	-42.42	5330	20231030	24.77	7280	-8.65	20240119	6350	4.72	20240131	11550	-42.42	20230420	5330	24.77	20231030	5.45	N	019990	500	48 억		1892804	N	N	0	N	00	N
84	20240215	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	20	2	0.30	171785890	25979	52.30	6580	6670	6530	8600	4640	6620	6612.49	19.40	0	4663	6713	6666	6583	6536	6453	6690	6560	49	1980	500	4630	10	1	9756088	648	85.13	1.43	12	0.27	78.00	4636.00	11550	20230420	-42.51	5330	20231030	24.58	7280	-8.79	20240119	6350	4.57	20240131	11550	-42.51	20230420	5330	24.58	20231030	5.45	N	019990	500	48 억		1892804	N	N	0	N	00	N
85	20240215	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	20	2	0.30	154493090	23362	47.03	6580	6670	6530	8600	4640	6620	6613.01	19.40	0	4944	6713	6666	6583	6536	6453	6690	6560	49	1980	500	4630	10	1	9756088	648	85.13	1.43	12	0.24	78.00	4636.00	11550	20230420	-42.51	5330	20231030	24.58	7280	-8.79	20240119	6350	4.57	20240131	11550	-42.51	20230420	5330	24.58	20231030	5.45	N	019990	500	48 억		1892804	N	N	0	N	00	N
86	20240215	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	30	2	0.45	150175200	22711	45.72	6580	6670	6530	8600	4640	6620	6612.44	19.40	0	5033	6713	6666	6583	6536	6453	6690	6560	49	1980	500	4630	10	1	9756088	649	85.26	1.43	12	0.23	78.00	4636.00	11550	20230420	-42.42	5330	20231030	24.77	7280	-8.65	20240119	6350	4.72	20240131	11550	-42.42	20230420	5330	24.77	20231030	5.45	N	019990	500	48 억		1892804	N	N	0	N	00	N
87	20240215	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	10	2	0.15	137455310	20789	41.85	6580	6670	6530	8600	4640	6620	6611.93	19.40	0	4660	6713	6666	6583	6536	6453	6690	6560	49	1980	500	4630	10	1	9756088	647	85.00	1.43	12	0.21	78.00	4636.00	11550	20230420	-42.60	5330	20231030	24.39	7280	-8.93	20240119	6350	4.41	20240131	11550	-42.60	20230420	5330	24.39	20231030	5.45	N	019990	500	48 억		1892804	N	N	0	N	00	N
88	20240215	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	30	2	0.45	76951320	11669	23.49	6580	6660	6530	8600	4640	6620	6594.51	19.40	0	2516	6713	6666	6583	6536	6453	6690	6560	49	1980	500	4630	10	1	9756088	649	85.26	1.43	12	0.12	78.00	4636.00	11550	20230420	-42.42	5330	20231030	24.77	7280	-8.65	20240119	6350	4.72	20240131	11550	-42.42	20230420	5330	24.77	20231030	5.45	N	019990	500	48 억		1892804	N	N	0	N	00	N
89	20240215	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-20	5	-0.30	15010430	2291	4.61	6580	6600	6530	8600	4640	6620	6551.91	19.40	0	14	6713	6666	6583	6536	6453	6690	6560	49	1980	500	4630	10	1	9756088	644	84.62	1.42	12	0.02	78.00	4636.00	11550	20230420	-42.86	5330	20231030	23.83	7280	-9.34	20240119	6350	3.94	20240131	11550	-42.86	20230420	5330	23.83	20231030	5.45	N	019990	500	48 억		1892804	N	N	0	N	00	N
90	20240214	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-30	5	-0.45	317875260	48640	223.83	6540	6630	6500	8640	4660	6650	6534.86	19.21	0	18353	6736	6692	6636	6592	6536	6715	6615	49	1990	500	4650	10	1	9756088	646	84.87	1.43	12	0.50	78.00	4636.00	11550	20230420	-42.68	5330	20231030	24.20	7280	-9.07	20240119	6350	4.25	20240131	11550	-42.68	20230420	5330	24.20	20231030	5.36	N	019990	500	48 억		1874051	N	N	0	N	00	N
91	20240214	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-120	5	-1.80	297306910	45522	209.48	6540	6610	6500	8640	4660	6650	6531.06	19.21	0	18079	6736	6692	6636	6592	6536	6715	6615	49	1990	500	4650	10	1	9756088	637	83.72	1.41	12	0.47	78.00	4636.00	11550	20230420	-43.46	5330	20231030	22.51	7280	-10.30	20240119	6350	2.83	20240131	11550	-43.46	20230420	5330	22.51	20231030	5.36	N	019990	500	48 억		1874051	N	N	0	N	00	N
92	20240214	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-100	5	-1.50	193890370	29672	136.54	6540	6610	6500	8640	4660	6650	6534.46	19.21	0	7540	6736	6692	6636	6592	6536	6715	6615	49	1990	500	4650	10	1	9756088	639	83.97	1.41	12	0.30	78.00	4636.00	11550	20230420	-43.29	5330	20231030	22.89	7280	-10.03	20240119	6350	3.15	20240131	11550	-43.29	20230420	5330	22.89	20231030	5.36	N	019990	500	48 억		1874051	N	N	0	N	00	N
93	20240214	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-80	5	-1.20	160173760	24524	112.85	6540	6610	6500	8640	4660	6650	6531.31	19.21	0	4286	6736	6692	6636	6592	6536	6715	6615	49	1990	500	4650	10	1	9756088	641	84.23	1.42	12	0.25	78.00	4636.00	11550	20230420	-43.12	5330	20231030	23.26	7280	-9.75	20240119	6350	3.46	20240131	11550	-43.12	20230420	5330	23.26	20231030	5.36	N	019990	500	48 억		1874051	N	N	0	N	00	N
94	20240214	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-110	5	-1.65	140345480	21494	98.91	6540	6610	6500	8640	4660	6650	6529.52	19.21	0	3700	6736	6692	6636	6592	6536	6715	6615	49	1990	500	4650	10	1	9756088	638	83.85	1.41	12	0.22	78.00	4636.00	11550	20230420	-43.38	5330	20231030	22.70	7280	-10.16	20240119	6350	2.99	20240131	11550	-43.38	20230420	5330	22.70	20231030	5.36	N	019990	500	48 억		1874051	N	N	0	N	00	N
95	20240214	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-90	5	-1.35	120557810	18466	84.98	6540	6610	6500	8640	4660	6650	6528.64	19.21	0	3008	6736	6692	6636	6592	6536	6715	6615	49	1990	500	4650	10	1	9756088	640	84.10	1.42	12	0.19	78.00	4636.00	11550	20230420	-43.20	5330	20231030	23.08	7280	-9.89	20240119	6350	3.31	20240131	11550	-43.20	20230420	5330	23.08	20231030	5.36	N	019990	500	48 억		1874051	N	N	0	N	00	N
96	20240214	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-80	5	-1.20	2524230	385	1.77	6540	6570	6540	8640	4660	6650	6556.44	19.21	0	101	6736	6692	6636	6592	6536	6715	6615	49	1990	500	4650	10	1	9756088	641	84.23	1.42	12	0.00	78.00	4636.00	11550	20230420	-43.12	5330	20231030	23.26	7280	-9.75	20240119	6350	3.46	20240131	11550	-43.12	20230420	5330	23.26	20231030	5.36	N	019990	500	48 억		1874051	N	N	0	N	00	N
97	20240213	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	0	3	0.00	143193280	21584	87.67	6580	6680	6580	8640	4660	6650	6634.23	19.19	0	1601	6856	6752	6646	6542	6436	6805	6595	49	1990	500	4650	10	1	9756088	649	85.26	1.43	12	0.22	78.00	4636.00	11550	20230420	-42.42	5330	20231030	24.77	7280	-8.65	20240119	6350	4.72	20240131	11550	-42.42	20230420	5330	24.77	20231030	5.38	N	019990	500	48 억		1872450	N	N	0	N	00	N
98	20240213	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	10	2	0.15	143006930	21556	87.55	6580	6680	6580	8640	4660	6650	6634.21	19.19	0	1602	6856	6752	6646	6542	6436	6805	6595	49	1990	500	4650	10	1	9756088	650	85.38	1.44	12	0.22	78.00	4636.00	11550	20230420	-42.34	5330	20231030	24.95	7280	-8.52	20240119	6350	4.88	20240131	11550	-42.34	20230420	5330	24.95	20231030	5.38	N	019990	500	48 억		1872450	N	N	0	N	00	N
99	20240213	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	10	2	0.15	121236480	18273	74.22	6580	6680	6580	8640	4660	6650	6634.73	19.19	0	1529	6856	6752	6646	6542	6436	6805	6595	49	1990	500	4650	10	1	9756088	650	85.38	1.44	12	0.19	78.00	4636.00	11550	20230420	-42.34	5330	20231030	24.95	7280	-8.52	20240119	6350	4.88	20240131	11550	-42.34	20230420	5330	24.95	20231030	5.38	N	019990	500	48 억		1872450	N	N	0	N	00	N
100	20240213	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	30	2	0.45	98268240	14808	60.14	6580	6680	6580	8640	4660	6650	6636.16	19.19	0	1441	6856	6752	6646	6542	6436	6805	6595	49	1990	500	4650	10	1	9756088	652	85.64	1.44	12	0.15	78.00	4636.00	11550	20230420	-42.16	5330	20231030	25.33	7280	-8.24	20240119	6350	5.20	20240131	11550	-42.16	20230420	5330	25.33	20231030	5.38	N	019990	500	48 억		1872450	N	N	0	N	00	N
101	20240213	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	30	2	0.45	94363120	14222	57.76	6580	6680	6580	8640	4660	6650	6635.01	19.19	0	1420	6856	6752	6646	6542	6436	6805	6595	49	1990	500	4650	10	1	9756088	652	85.64	1.44	12	0.15	78.00	4636.00	11550	20230420	-42.16	5330	20231030	25.33	7280	-8.24	20240119	6350	5.20	20240131	11550	-42.16	20230420	5330	25.33	20231030	5.38	N	019990	500	48 억		1872450	N	N	0	N	00	N
102	20240213	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	10	2	0.15	82583130	12452	50.57	6580	6680	6580	8640	4660	6650	6632.12	19.19	0	1420	6856	6752	6646	6542	6436	6805	6595	49	1990	500	4650	10	1	9756088	650	85.38	1.44	12	0.13	78.00	4636.00	11550	20230420	-42.34	5330	20231030	24.95	7280	-8.52	20240119	6350	4.88	20240131	11550	-42.34	20230420	5330	24.95	20231030	5.38	N	019990	500	48 억		1872450	N	N	0	N	00	N
103	20240213	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	10	2	0.15	71853890	10842	44.04	6580	6670	6580	8640	4660	6650	6627.36	19.19	0	1690	6856	6752	6646	6542	6436	6805	6595	49	1990	500	4650	10	1	9756088	650	85.38	1.44	12	0.11	78.00	4636.00	11550	20230420	-42.34	5330	20231030	24.95	7280	-8.52	20240119	6350	4.88	20240131	11550	-42.34	20230420	5330	24.95	20231030	5.38	N	019990	500	48 억		1872450	N	N	0	N	00	N