KissMeData/101000/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	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	25	2	1.16	73910620	34068	170.91	2190	2205	2140	2800	1510	2155	2169.50	0.13	0	-2356	2218	2186	2153	2121	2088	2202	2137	94	645	500	1420	5	1	18779448	409	-2.82	3.55	12	0.18	-773.00	614.00	2810	20230426	-22.42	1302	20230314	67.43	2605	-16.31	20240110	1989	9.60	20240222	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		23603	N	N	0	N	00	N
3	20240229	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	10	2	0.46	72384440	33365	167.39	2190	2205	2140	2800	1510	2155	2169.47	0.13	0	-2195	2218	2186	2153	2121	2088	2202	2137	94	645	500	1420	5	1	18779448	407	-2.80	3.53	12	0.18	-773.00	614.00	2810	20230426	-22.95	1302	20230314	66.28	2605	-16.89	20240110	1989	8.85	20240222	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		23603	N	N	0	N	00	N
4	20240229	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	71495810	32955	165.33	2190	2205	2140	2800	1510	2155	2169.50	0.13	0	-2082	2218	2186	2153	2121	2088	2202	2137	94	645	500	1420	5	1	18779448	406	-2.79	3.52	12	0.18	-773.00	614.00	2810	20230426	-23.13	1302	20230314	65.90	2605	-17.08	20240110	1989	8.60	20240222	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		23603	N	N	0	N	00	N
5	20240229	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	40	2	1.86	64692490	29844	149.72	2190	2205	2140	2800	1510	2155	2167.69	0.13	0	-1979	2218	2186	2153	2121	2088	2202	2137	94	645	500	1420	5	1	18779448	412	-2.84	3.57	12	0.16	-773.00	614.00	2810	20230426	-21.89	1302	20230314	68.59	2605	-15.74	20240110	1989	10.36	20240222	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		23603	N	N	0	N	00	N
6	20240229	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	10	2	0.46	57642970	26611	133.50	2190	2205	2140	2800	1510	2155	2166.13	0.13	0	-736	2218	2186	2153	2121	2088	2202	2137	94	645	500	1420	5	1	18779448	407	-2.80	3.53	12	0.14	-773.00	614.00	2810	20230426	-22.95	1302	20230314	66.28	2605	-16.89	20240110	1989	8.85	20240222	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		23603	N	N	0	N	00	N
7	20240229	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-5	5	-0.23	39517360	18183	91.22	2190	2205	2140	2800	1510	2155	2173.31	0.13	0	-692	2218	2186	2153	2121	2088	2202	2137	94	645	500	1420	5	1	18779448	404	-2.78	3.50	12	0.10	-773.00	614.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		23603	N	N	0	N	00	N
8	20240229	100731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-15	5	-0.70	37045100	17029	85.43	2190	2205	2140	2800	1510	2155	2175.41	0.13	0	-690	2218	2186	2153	2121	2088	2202	2137	94	645	500	1420	5	1	18779448	402	-2.77	3.49	12	0.09	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2605	-17.85	20240110	1989	7.59	20240222	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		23603	N	N	0	N	00	N
9	20240229	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	15492410	7091	35.57	2190	2200	2160	2800	1510	2155	2184.80	0.13	0	-655	2218	2186	2153	2121	2088	2202	2137	94	645	500	1420	5	1	18779448	406	-2.79	3.52	12	0.04	-773.00	614.00	2810	20230426	-23.13	1302	20230314	65.90	2605	-17.08	20240110	1989	8.60	20240222	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		23603	N	N	0	N	00	N
10	20240228	160647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	5	2	0.23	41589575	19432	68.00	2150	2185	2120	2795	1505	2150	2139.31	0.13	0	-324	2233	2191	2148	2106	2063	2170	2085	94	645	500	0	5	1	18779448	405	-2.79	3.51	12	0.10	-773.00	614.00	2810	20230426	-23.31	1302	20230314	65.51	2605	-17.27	20240110	1989	8.35	20240222	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		23927	N	N	0	N	00	N
11	20240228	150646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-15	5	-0.70	37349640	17461	61.10	2150	2185	2120	2795	1505	2150	2139.03	0.13	0	-34	2233	2191	2148	2106	2063	2170	2085	94	645	500	0	5	1	18779448	401	-2.76	3.48	12	0.09	-773.00	614.00	2810	20230426	-24.02	1302	20230314	63.98	2605	-18.04	20240110	1989	7.34	20240222	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		23927	N	N	0	N	00	N
12	20240228	140728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	5	2	0.23	35852430	16763	58.66	2150	2185	2120	2795	1505	2150	2138.78	0.13	0	-32	2233	2191	2148	2106	2063	2170	2085	94	645	500	0	5	1	18779448	405	-2.79	3.51	12	0.09	-773.00	614.00	2810	20230426	-23.31	1302	20230314	65.51	2605	-17.27	20240110	1989	8.35	20240222	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		23927	N	N	0	N	00	N
13	20240228	130729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	32377420	15146	53.00	2150	2185	2120	2795	1505	2150	2137.69	0.13	0	-30	2233	2191	2148	2106	2063	2170	2085	94	645	500	0	5	1	18779448	402	-2.77	3.49	12	0.08	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2605	-17.85	20240110	1989	7.59	20240222	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		23927	N	N	0	N	00	N
14	20240228	120731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-5	5	-0.23	31572925	14770	51.68	2150	2185	2120	2795	1505	2150	2137.64	0.13	0	-30	2233	2191	2148	2106	2063	2170	2085	94	645	500	0	5	1	18779448	403	-2.77	3.49	12	0.08	-773.00	614.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		23927	N	N	0	N	00	N
15	20240228	110700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	0	3	0.00	26563515	12440	43.53	2150	2185	2120	2795	1505	2150	2135.33	0.13	0	26	2233	2191	2148	2106	2063	2170	2085	94	645	500	0	5	1	18779448	404	-2.78	3.50	12	0.07	-773.00	614.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		23927	N	N	0	N	00	N
16	20240228	100727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	0	3	0.00	14085225	6573	23.00	2150	2185	2125	2795	1505	2150	2142.89	0.13	0	-102	2233	2191	2148	2106	2063	2170	2085	94	645	500	0	5	1	18779448	404	-2.78	3.50	12	0.04	-773.00	614.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		23927	N	N	0	N	00	N
17	20240228	090731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	35	2	1.63	23685	11	0.04	2150	2185	2150	2795	1505	2150	2153.18	0.13	0	-1	2233	2191	2148	2106	2063	2170	2085	94	645	500	0	5	1	18779448	410	-2.83	3.56	12	0.00	-773.00	614.00	2810	20230426	-22.24	1302	20230314	67.82	2605	-16.12	20240110	1989	9.85	20240222	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		23927	N	N	0	N	00	N
18	20240227	160728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	0	3	0.00	60835630	28435	106.37	2175	2190	2105	2795	1505	2150	2139.46	0.13	0	-1360	2286	2217	2116	2047	1946	2252	2082	94	645	500	0	5	1	18779448	404	-2.78	3.50	12	0.15	-773.00	614.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		25285	N	N	0	N	00	N
19	20240227	150731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	57365180	26820	100.33	2175	2190	2105	2795	1505	2150	2138.90	0.13	0	-1315	2286	2217	2116	2047	1946	2252	2082	94	645	500	0	5	1	18779448	402	-2.77	3.49	12	0.14	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2605	-17.85	20240110	1989	7.59	20240222	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		25285	N	N	0	N	00	N
20	20240227	140727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-25	5	-1.16	52140310	24364	91.14	2175	2190	2105	2795	1505	2150	2140.06	0.13	0	-1177	2286	2217	2116	2047	1946	2252	2082	94	645	500	0	5	1	18779448	399	-2.75	3.46	12	0.13	-773.00	614.00	2810	20230426	-24.38	1302	20230314	63.21	2605	-18.43	20240110	1989	6.84	20240222	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		25285	N	N	0	N	00	N
21	20240227	130650	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-30	5	-1.40	47921300	22383	83.73	2175	2190	2105	2795	1505	2150	2140.97	0.13	0	-1136	2286	2217	2116	2047	1946	2252	2082	94	645	500	0	5	1	18779448	398	-2.74	3.45	12	0.12	-773.00	614.00	2810	20230426	-24.56	1302	20230314	62.83	2605	-18.62	20240110	1989	6.59	20240222	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		25285	N	N	0	N	00	N
22	20240227	120731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-5	5	-0.23	38174280	17767	66.46	2175	2190	2115	2795	1505	2150	2148.61	0.13	0	-1349	2286	2217	2116	2047	1946	2252	2082	94	645	500	0	5	1	18779448	403	-2.77	3.49	12	0.09	-773.00	614.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	1989	7.84	20240222	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		25285	N	N	0	N	00	N
23	20240227	110729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	21150275	9824	36.75	2175	2190	2115	2795	1505	2150	2152.92	0.13	0	-1401	2286	2217	2116	2047	1946	2252	2082	94	645	500	0	5	1	18779448	402	-2.77	3.49	12	0.05	-773.00	614.00	2810	20230426	-23.84	1302	20230314	64.36	2605	-17.85	20240110	1989	7.59	20240222	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		25285	N	N	0	N	00	N
24	20240227	100726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-20	5	-0.93	10419665	4827	18.06	2175	2190	2115	2795	1505	2150	2158.62	0.13	0	-1239	2286	2217	2116	2047	1946	2252	2082	94	645	500	0	5	1	18779448	400	-2.76	3.47	12	0.03	-773.00	614.00	2810	20230426	-24.20	1302	20230314	63.59	2605	-18.23	20240110	1989	7.09	20240222	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		25285	N	N	0	N	00	N
25	20240227	090728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	15	2	0.70	5166215	2381	8.91	2175	2190	2150	2795	1505	2150	2169.77	0.13	0	-783	2286	2217	2116	2047	1946	2252	2082	94	645	500	0	5	1	18779448	407	-2.80	3.53	12	0.01	-773.00	614.00	2810	20230426	-22.95	1302	20230314	66.28	2605	-16.89	20240110	1989	8.85	20240222	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		25285	N	N	0	N	00	N
26	20240226	160726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	125	2	6.17	56098475	26676	94.02	2025	2185	2015	2630	1420	2025	2102.87	0.14	0	-1657	2047	2035	2013	2001	1979	2042	2008	94	605	500	0	5	1	18779448	404	-2.78	3.50	12	0.14	-773.00	614.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	1989	8.09	20240222	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		26942	N	N	0	N	00	N
27	20240226	150723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	85	2	4.20	48216200	22940	80.85	2025	2185	2015	2630	1420	2025	2101.84	0.14	0	-1402	2047	2035	2013	2001	1979	2042	2008	94	605	500	0	5	1	18779448	396	-2.73	3.44	12	0.12	-773.00	614.00	2810	20230426	-24.91	1302	20230314	62.06	2605	-19.00	20240110	1989	6.08	20240222	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		26942	N	N	0	N	00	N
28	20240226	140723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	60	2	2.96	46067515	21918	77.25	2025	2185	2015	2630	1420	2025	2101.81	0.14	0	-1384	2047	2035	2013	2001	1979	2042	2008	94	605	500	0	5	1	18779448	392	-2.70	3.40	12	0.12	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2605	-19.96	20240110	1989	4.83	20240222	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		26942	N	N	0	N	00	N
29	20240226	130719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	60	2	2.96	45981870	21877	77.10	2025	2185	2015	2630	1420	2025	2101.84	0.14	0	-1391	2047	2035	2013	2001	1979	2042	2008	94	605	500	0	5	1	18779448	392	-2.70	3.40	12	0.12	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2605	-19.96	20240110	1989	4.83	20240222	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		26942	N	N	0	N	00	N
30	20240226	120719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	85	2	4.20	44820990	21323	75.15	2025	2185	2015	2630	1420	2025	2102.00	0.14	0	-1449	2047	2035	2013	2001	1979	2042	2008	94	605	500	0	5	1	18779448	396	-2.73	3.44	12	0.11	-773.00	614.00	2810	20230426	-24.91	1302	20230314	62.06	2605	-19.00	20240110	1989	6.08	20240222	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		26942	N	N	0	N	00	N
31	20240226	110718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	130	2	6.42	38150690	18173	64.05	2025	2185	2015	2630	1420	2025	2099.31	0.14	0	-1416	2047	2035	2013	2001	1979	2042	2008	94	605	500	0	5	1	18779448	405	-2.79	3.51	12	0.10	-773.00	614.00	2810	20230426	-23.31	1302	20230314	65.51	2605	-17.27	20240110	1989	8.35	20240222	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		26942	N	N	0	N	00	N
32	20240226	100716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	60	2	2.96	15592190	7559	26.64	2025	2085	2015	2630	1420	2025	2062.73	0.14	0	-606	2047	2035	2013	2001	1979	2042	2008	94	605	500	0	5	1	18779448	392	-2.70	3.40	12	0.04	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2605	-19.96	20240110	1989	4.83	20240222	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		26942	N	N	0	N	00	N
33	20240226	090715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	15	2	0.74	3798470	1866	6.58	2025	2040	2015	2630	1420	2025	2035.62	0.14	0	-446	2047	2035	2013	2001	1979	2042	2008	94	605	500	0	5	1	18779448	383	-2.64	3.32	12	0.01	-773.00	614.00	2810	20230426	-27.40	1302	20230314	56.68	2605	-21.69	20240110	1989	2.56	20240222	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		26942	N	N	0	N	00	N
34	20240223	160716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	20	2	1.00	56451938	28273	141.68	2015	2025	1991	2605	1405	2005	1996.67	0.14	0	1516	2029	2017	2003	1991	1977	2010	1984	94	600	500	0	5	1	18779448	380	-2.62	3.30	12	0.15	-773.00	614.00	2810	20230426	-27.94	1302	20230314	55.53	2605	-22.26	20240110	1989	1.81	20240222	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		25426	N	N	0	N	00	N
35	20240223	150712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	5	2	0.25	56042363	28070	140.67	2015	2015	1991	2605	1405	2005	1996.52	0.14	0	1465	2029	2017	2003	1991	1977	2010	1984	94	600	500	0	5	1	18779448	377	-2.60	3.27	12	0.15	-773.00	614.00	2810	20230426	-28.47	1302	20230314	54.38	2605	-22.84	20240110	1989	1.06	20240222	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		25426	N	N	0	N	00	N
36	20240223	140713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1991	-14	5	-0.70	53567548	26835	134.48	2015	2015	1991	2605	1405	2005	1996.18	0.14	0	1560	2029	2017	2003	1991	1977	2010	1984	94	600	500	0	1	1	18779448	374	-2.58	3.24	12	0.14	-773.00	614.00	2810	20230426	-29.15	1302	20230314	52.92	2605	-23.57	20240110	1989	0.10	20240222	2810	-29.15	20230426	291	584.19	20230314	0.00	N	101000	500	93 억		25426	N	N	0	N	00	N
37	20240223	130710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1991	-14	5	-0.70	49895543	24991	125.24	2015	2015	1991	2605	1405	2005	1996.54	0.14	0	1485	2029	2017	2003	1991	1977	2010	1984	94	600	500	0	1	1	18779448	374	-2.58	3.24	12	0.13	-773.00	614.00	2810	20230426	-29.15	1302	20230314	52.92	2605	-23.57	20240110	1989	0.10	20240222	2810	-29.15	20230426	291	584.19	20230314	0.00	N	101000	500	93 억		25426	N	N	0	N	00	N
38	20240223	120712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1996	-9	5	-0.45	40244057	20151	100.98	2015	2015	1991	2605	1405	2005	1997.12	0.14	0	1485	2029	2017	2003	1991	1977	2010	1984	94	600	500	0	1	1	18779448	375	-2.58	3.25	12	0.11	-773.00	614.00	2810	20230426	-28.97	1302	20230314	53.30	2605	-23.38	20240110	1989	0.35	20240222	2810	-28.97	20230426	291	585.91	20230314	0.00	N	101000	500	93 억		25426	N	N	0	N	00	N
39	20240223	110706	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1995	-10	5	-0.50	35506904	17779	89.10	2015	2015	1991	2605	1405	2005	1997.13	0.14	0	1503	2029	2017	2003	1991	1977	2010	1984	94	600	500	0	1	1	18779448	375	-2.58	3.25	12	0.09	-773.00	614.00	2810	20230426	-29.00	1302	20230314	53.23	2605	-23.42	20240110	1989	0.30	20240222	2810	-29.00	20230426	291	585.57	20230314	0.00	N	101000	500	93 억		25426	N	N	0	N	00	N
40	20240223	100707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1998	-7	5	-0.35	16963794	8488	42.54	2015	2015	1997	2605	1405	2005	1998.56	0.14	0	457	2029	2017	2003	1991	1977	2010	1984	94	600	500	0	1	1	18779448	375	-2.58	3.25	12	0.05	-773.00	614.00	2810	20230426	-28.90	1302	20230314	53.46	2605	-23.30	20240110	1989	0.45	20240222	2810	-28.90	20230426	291	586.60	20230314	0.00	N	101000	500	93 억		25426	N	N	0	N	00	N
41	20240223	090710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1999	-6	5	-0.30	7998035	4001	20.05	2015	2015	1999	2605	1405	2005	1999.01	0.14	0	0	2029	2017	2003	1991	1977	2010	1984	94	600	500	0	1	1	18779448	375	-2.59	3.26	12	0.02	-773.00	614.00	2810	20230426	-28.86	1302	20230314	53.53	2605	-23.26	20240110	1989	0.50	20240222	2810	-28.86	20230426	291	586.94	20230314	0.00	N	101000	500	93 억		25426	N	N	0	N	00	N
42	20240222	160701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	7	2	0.35	39777577	19905	45.27	2015	2015	1989	2595	1399	1998	1998.37	0.14	0	-596	2102	2050	2023	1971	1944	2036	1957	94	597	500	0	5	1	18779448	377	-2.59	3.27	12	0.11	-773.00	614.00	2810	20230426	-28.65	1302	20230314	53.99	2605	-23.03	20240110	1989	0.80	20240222	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		25988	N	N	0	N	00	N
43	20240222	150710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	7	2	0.35	39699402	19866	45.18	2015	2015	1989	2595	1399	1998	1998.36	0.14	0	-607	2102	2050	2023	1971	1944	2036	1957	94	597	500	0	5	1	18779448	377	-2.59	3.27	12	0.11	-773.00	614.00	2810	20230426	-28.65	1302	20230314	53.99	2605	-23.03	20240110	1989	0.80	20240222	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		25988	N	N	0	N	00	N
44	20240222	140705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	7	2	0.35	38487182	19260	43.80	2015	2015	1989	2595	1399	1998	1998.30	0.14	0	-712	2102	2050	2023	1971	1944	2036	1957	94	597	500	0	5	1	18779448	377	-2.59	3.27	12	0.10	-773.00	614.00	2810	20230426	-28.65	1302	20230314	53.99	2605	-23.03	20240110	1989	0.80	20240222	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		25988	N	N	0	N	00	N
45	20240222	130655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1999	1	2	0.05	38074717	19054	43.33	2015	2015	1989	2595	1399	1998	1998.25	0.14	0	-711	2102	2050	2023	1971	1944	2036	1957	94	597	500	0	1	1	18779448	375	-2.59	3.26	12	0.10	-773.00	614.00	2810	20230426	-28.86	1302	20230314	53.53	2605	-23.26	20240110	1989	0.50	20240222	2810	-28.86	20230426	291	586.94	20230314	0.00	N	101000	500	93 억		25988	N	N	0	N	00	N
46	20240222	120705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	2	2	0.10	24045791	12016	27.33	2015	2015	1989	2595	1399	1998	2001.15	0.14	0	-708	2102	2050	2023	1971	1944	2036	1957	94	597	500	0	5	1	18779448	376	-2.59	3.26	12	0.06	-773.00	614.00	2810	20230426	-28.83	1302	20230314	53.61	2605	-23.22	20240110	1989	0.55	20240222	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		25988	N	N	0	N	00	N
47	20240222	110702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	12	2	0.60	17940516	8967	20.39	2015	2015	1989	2595	1399	1998	2000.73	0.14	0	-709	2102	2050	2023	1971	1944	2036	1957	94	597	500	0	5	1	18779448	377	-2.60	3.27	12	0.05	-773.00	614.00	2810	20230426	-28.47	1302	20230314	54.38	2605	-22.84	20240110	1989	1.06	20240222	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		25988	N	N	0	N	00	N
48	20240222	100654	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1999	1	2	0.05	12256281	6141	13.97	2015	2015	1989	2595	1399	1998	1995.81	0.14	0	-676	2102	2050	2023	1971	1944	2036	1957	94	597	500	0	1	1	18779448	375	-2.59	3.26	12	0.03	-773.00	614.00	2810	20230426	-28.86	1302	20230314	53.53	2605	-23.26	20240110	1989	0.50	20240222	2810	-28.86	20230426	291	586.94	20230314	0.00	N	101000	500	93 억		25988	N	N	0	N	00	N
49	20240222	090708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1996	-2	5	-0.10	1314410	658	1.50	2015	2015	1996	2595	1399	1998	1997.58	0.14	0	-653	2102	2050	2023	1971	1944	2036	1957	94	597	500	0	1	1	18779448	375	-2.58	3.25	12	0.00	-773.00	614.00	2810	20230426	-28.97	1302	20230314	53.30	2605	-23.38	20240110	1996	0.00	20240222	2810	-28.97	20230426	291	585.91	20230314	0.00	N	101000	500	93 억		25988	N	N	0	N	00	N
50	20240221	160701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1998	-77	5	-3.71	87756331	43573	347.00	2075	2075	1996	2695	1455	2075	2014.01	0.14	0	55	2108	2091	2073	2056	2038	2100	2065	94	620	500	0	1	1	18779448	375	-2.58	3.25	12	0.23	-773.00	614.00	2810	20230426	-28.90	1302	20230314	53.46	2605	-23.30	20240110	1996	0.10	20240221	2810	-28.90	20230426	291	586.60	20230314	0.00	N	101000	500	93 억		25933	N	N	0	N	00	N
51	20240221	150655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-55	5	-2.65	82271515	40828	325.14	2075	2075	1996	2695	1455	2075	2015.08	0.14	0	65	2108	2091	2073	2056	2038	2100	2065	94	620	500	0	5	1	18779448	379	-2.61	3.29	12	0.22	-773.00	614.00	2810	20230426	-28.11	1302	20230314	55.15	2605	-22.46	20240110	1996	1.20	20240221	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		25933	N	N	0	N	00	N
52	20240221	140656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-65	5	-3.13	79180347	39283	312.84	2075	2075	1996	2695	1455	2075	2015.64	0.14	0	474	2108	2091	2073	2056	2038	2100	2065	94	620	500	0	5	1	18779448	377	-2.60	3.27	12	0.21	-773.00	614.00	2810	20230426	-28.47	1302	20230314	54.38	2605	-22.84	20240110	1996	0.70	20240221	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		25933	N	N	0	N	00	N
53	20240221	130657	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-65	5	-3.13	71520335	35457	282.37	2075	2075	1999	2695	1455	2075	2017.10	0.14	0	1059	2108	2091	2073	2056	2038	2100	2065	94	620	500	0	5	1	18779448	377	-2.60	3.27	12	0.19	-773.00	614.00	2810	20230426	-28.47	1302	20230314	54.38	2605	-22.84	20240110	1999	0.55	20240221	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		25933	N	N	0	N	00	N
54	20240221	120655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-50	5	-2.41	69364450	34382	273.81	2075	2075	1999	2695	1455	2075	2017.46	0.14	0	1170	2108	2091	2073	2056	2038	2100	2065	94	620	500	0	5	1	18779448	380	-2.62	3.30	12	0.18	-773.00	614.00	2810	20230426	-27.94	1302	20230314	55.53	2605	-22.26	20240110	1999	1.30	20240221	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		25933	N	N	0	N	00	N
55	20240221	110702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-55	5	-2.65	41487160	20498	163.24	2075	2075	2015	2695	1455	2075	2023.96	0.14	0	1049	2108	2091	2073	2056	2038	2100	2065	94	620	500	0	5	1	18779448	379	-2.61	3.29	12	0.11	-773.00	614.00	2810	20230426	-28.11	1302	20230314	55.15	2605	-22.46	20240110	2015	0.25	20240221	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		25933	N	N	0	N	00	N
56	20240221	100655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-50	5	-2.41	23145495	11404	90.82	2075	2075	2020	2695	1455	2075	2029.59	0.14	0	1047	2108	2091	2073	2056	2038	2100	2065	94	620	500	0	5	1	18779448	380	-2.62	3.30	12	0.06	-773.00	614.00	2810	20230426	-27.94	1302	20230314	55.53	2605	-22.26	20240110	2020	0.25	20240221	2810	-27.94	20230426	291	595.88	20230314	0.00	N	101000	500	93 억		25933	N	N	0	N	00	N
57	20240221	090654	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-5	5	-0.24	1105330	540	4.30	2075	2075	2040	2695	1455	2075	2046.91	0.14	0	-4	2108	2091	2073	2056	2038	2100	2065	94	620	500	0	5	1	18779448	389	-2.68	3.37	12	0.00	-773.00	614.00	2810	20230426	-26.33	1302	20230314	58.99	2605	-20.54	20240110	2040	1.47	20240221	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		25933	N	N	0	N	00	N
58	20240220	160648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	0	3	0.00	25926595	12557	45.08	2070	2090	2055	2695	1455	2075	2064.71	0.14	0	-482	2158	2116	2088	2046	2018	2102	2032	94	620	500	0	5	1	18779448	390	-2.68	3.38	12	0.07	-773.00	614.00	2810	20230426	-26.16	1302	20230314	59.37	2605	-20.35	20240110	2040	1.72	20240105	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		26415	N	N	0	N	00	N
59	20240220	150651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-5	5	-0.24	24865245	12045	43.24	2070	2090	2055	2695	1455	2075	2064.36	0.14	0	-473	2158	2116	2088	2046	2018	2102	2032	94	620	500	0	5	1	18779448	389	-2.68	3.37	12	0.06	-773.00	614.00	2810	20230426	-26.33	1302	20230314	58.99	2605	-20.54	20240110	2040	1.47	20240105	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		26415	N	N	0	N	00	N
60	20240220	140650	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-5	5	-0.24	19810375	9602	34.47	2070	2090	2055	2695	1455	2075	2063.15	0.14	0	-375	2158	2116	2088	2046	2018	2102	2032	94	620	500	0	5	1	18779448	389	-2.68	3.37	12	0.05	-773.00	614.00	2810	20230426	-26.33	1302	20230314	58.99	2605	-20.54	20240110	2040	1.47	20240105	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		26415	N	N	0	N	00	N
61	20240220	130652	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-15	5	-0.72	18137600	8791	31.56	2070	2090	2055	2695	1455	2075	2063.20	0.14	0	385	2158	2116	2088	2046	2018	2102	2032	94	620	500	0	5	1	18779448	387	-2.66	3.36	12	0.05	-773.00	614.00	2810	20230426	-26.69	1302	20230314	58.22	2605	-20.92	20240110	2040	0.98	20240105	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		26415	N	N	0	N	00	N
62	20240220	120646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	0	3	0.00	12784835	6187	22.21	2070	2090	2055	2695	1455	2075	2066.40	0.14	0	487	2158	2116	2088	2046	2018	2102	2032	94	620	500	0	5	1	18779448	390	-2.68	3.38	12	0.03	-773.00	614.00	2810	20230426	-26.16	1302	20230314	59.37	2605	-20.35	20240110	2040	1.72	20240105	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		26415	N	N	0	N	00	N
63	20240220	110647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	5	2	0.24	10208130	4939	17.73	2070	2090	2055	2695	1455	2075	2066.84	0.14	0	436	2158	2116	2088	2046	2018	2102	2032	94	620	500	0	5	1	18779448	391	-2.69	3.39	12	0.03	-773.00	614.00	2810	20230426	-25.98	1302	20230314	59.75	2605	-20.15	20240110	2040	1.96	20240105	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		26415	N	N	0	N	00	N
64	20240220	100640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	10	2	0.48	9956050	4818	17.30	2070	2090	2055	2695	1455	2075	2066.43	0.14	0	458	2158	2116	2088	2046	2018	2102	2032	94	620	500	0	5	1	18779448	392	-2.70	3.40	12	0.03	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2605	-19.96	20240110	2040	2.21	20240105	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		26415	N	N	0	N	00	N
65	20240220	090655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-10	5	-0.48	2891960	1397	5.02	2070	2075	2055	2695	1455	2075	2070.12	0.14	0	311	2158	2116	2088	2046	2018	2102	2032	94	620	500	0	5	1	18779448	388	-2.67	3.36	12	0.01	-773.00	614.00	2810	20230426	-26.51	1302	20230314	58.60	2605	-20.73	20240110	2040	1.23	20240105	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		26415	N	N	0	N	00	N
66	20240219	160649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	-45	5	-2.12	56659620	27310	103.77	2130	2130	2060	2755	1485	2120	2074.68	0.13	0	1085	2183	2151	2123	2091	2063	2137	2077	94	635	500	0	5	1	18779448	390	-2.68	3.38	12	0.15	-773.00	614.00	2810	20230426	-26.16	1302	20230314	59.37	2605	-20.35	20240110	2040	1.72	20240105	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		25270	N	N	0	N	00	N
67	20240219	150654	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-40	5	-1.89	55155330	26586	101.02	2130	2130	2060	2755	1485	2120	2074.60	0.13	0	1078	2183	2151	2123	2091	2063	2137	2077	94	635	500	0	5	1	18779448	391	-2.69	3.39	12	0.14	-773.00	614.00	2810	20230426	-25.98	1302	20230314	59.75	2605	-20.15	20240110	2040	1.96	20240105	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		25270	N	N	0	N	00	N
68	20240219	140653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	-45	5	-2.12	44083835	21250	80.74	2130	2130	2060	2755	1485	2120	2074.53	0.13	0	2072	2183	2151	2123	2091	2063	2137	2077	94	635	500	0	5	1	18779448	390	-2.68	3.38	12	0.11	-773.00	614.00	2810	20230426	-26.16	1302	20230314	59.37	2605	-20.35	20240110	2040	1.72	20240105	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		25270	N	N	0	N	00	N
69	20240219	130653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-40	5	-1.89	43963610	21192	80.52	2130	2130	2060	2755	1485	2120	2074.54	0.13	0	2071	2183	2151	2123	2091	2063	2137	2077	94	635	500	0	5	1	18779448	391	-2.69	3.39	12	0.11	-773.00	614.00	2810	20230426	-25.98	1302	20230314	59.75	2605	-20.15	20240110	2040	1.96	20240105	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		25270	N	N	0	N	00	N
70	20240219	120652	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-35	5	-1.65	39548715	19054	72.40	2130	2130	2060	2755	1485	2120	2075.61	0.13	0	1601	2183	2151	2123	2091	2063	2137	2077	94	635	500	0	5	1	18779448	392	-2.70	3.40	12	0.10	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2605	-19.96	20240110	2040	2.21	20240105	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		25270	N	N	0	N	00	N
71	20240219	110650	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-35	5	-1.65	13551080	6511	24.74	2130	2130	2060	2755	1485	2120	2081.26	0.13	0	168	2183	2151	2123	2091	2063	2137	2077	94	635	500	0	5	1	18779448	392	-2.70	3.40	12	0.03	-773.00	614.00	2810	20230426	-25.80	1302	20230314	60.14	2605	-19.96	20240110	2040	2.21	20240105	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		25270	N	N	0	N	00	N
72	20240219	100646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-25	5	-1.18	10907685	5253	19.96	2130	2130	2060	2755	1485	2120	2076.47	0.13	0	855	2183	2151	2123	2091	2063	2137	2077	94	635	500	0	5	1	18779448	393	-2.71	3.41	12	0.03	-773.00	614.00	2810	20230426	-25.44	1302	20230314	60.91	2605	-19.58	20240110	2040	2.70	20240105	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		25270	N	N	0	N	00	N
73	20240219	090646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-10	5	-0.47	413200	195	0.74	2130	2130	2110	2755	1485	2120	2118.97	0.13	0	-61	2183	2151	2123	2091	2063	2137	2077	94	635	500	0	5	1	18779448	396	-2.73	3.44	12	0.00	-773.00	614.00	2810	20230426	-24.91	1302	20230314	62.06	2605	-19.00	20240110	2040	3.43	20240105	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		25270	N	N	0	N	00	N
74	20240216	160643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-35	5	-1.62	55559720	26315	102.51	2155	2155	2095	2800	1510	2155	2111.33	0.14	0	-83	2225	2190	2155	2120	2085	2172	2102	94	645	500	0	5	1	18779448	398	-2.74	3.45	12	0.14	-773.00	614.00	2810	20230426	-24.56	1302	20230314	62.83	2605	-18.62	20240110	2040	3.92	20240105	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		25353	N	N	0	N	00	N
75	20240216	150649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-45	5	-2.09	53959960	25557	99.56	2155	2155	2095	2800	1510	2155	2111.36	0.14	0	-181	2225	2190	2155	2120	2085	2172	2102	94	645	500	0	5	1	18779448	396	-2.73	3.44	12	0.14	-773.00	614.00	2810	20230426	-24.91	1302	20230314	62.06	2605	-19.00	20240110	2040	3.43	20240105	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		25353	N	N	0	N	00	N
76	20240216	140652	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-35	5	-1.62	40583225	19198	74.78	2155	2155	2100	2800	1510	2155	2113.93	0.14	0	-136	2225	2190	2155	2120	2085	2172	2102	94	645	500	0	5	1	18779448	398	-2.74	3.45	12	0.10	-773.00	614.00	2810	20230426	-24.56	1302	20230314	62.83	2605	-18.62	20240110	2040	3.92	20240105	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		25353	N	N	0	N	00	N
77	20240216	130644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-45	5	-2.09	38933185	18416	71.74	2155	2155	2100	2800	1510	2155	2114.10	0.14	0	-134	2225	2190	2155	2120	2085	2172	2102	94	645	500	0	5	1	18779448	396	-2.73	3.44	12	0.10	-773.00	614.00	2810	20230426	-24.91	1302	20230314	62.06	2605	-19.00	20240110	2040	3.43	20240105	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		25353	N	N	0	N	00	N
78	20240216	120647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-40	5	-1.86	29152205	13765	53.62	2155	2155	2105	2800	1510	2155	2117.85	0.14	0	-121	2225	2190	2155	2120	2085	2172	2102	94	645	500	0	5	1	18779448	397	-2.74	3.44	12	0.07	-773.00	614.00	2810	20230426	-24.73	1302	20230314	62.44	2605	-18.81	20240110	2040	3.68	20240105	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		25353	N	N	0	N	00	N
79	20240216	110655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-40	5	-1.86	17221235	8121	31.63	2155	2155	2105	2800	1510	2155	2120.58	0.14	0	-118	2225	2190	2155	2120	2085	2172	2102	94	645	500	0	5	1	18779448	397	-2.74	3.44	12	0.04	-773.00	614.00	2810	20230426	-24.73	1302	20230314	62.44	2605	-18.81	20240110	2040	3.68	20240105	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		25353	N	N	0	N	00	N
80	20240216	100647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-30	5	-1.39	11934095	5615	21.87	2155	2155	2110	2800	1510	2155	2125.40	0.14	0	-193	2225	2190	2155	2120	2085	2172	2102	94	645	500	0	5	1	18779448	399	-2.75	3.46	12	0.03	-773.00	614.00	2810	20230426	-24.38	1302	20230314	63.21	2605	-18.43	20240110	2040	4.17	20240105	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		25353	N	N	0	N	00	N
81	20240216	090640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-20	5	-0.93	1374450	640	2.49	2155	2155	2135	2800	1510	2155	2147.58	0.14	0	-312	2225	2190	2155	2120	2085	2172	2102	94	645	500	0	5	1	18779448	401	-2.76	3.48	12	0.00	-773.00	614.00	2810	20230426	-24.02	1302	20230314	63.98	2605	-18.04	20240110	2040	4.66	20240105	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		25353	N	N	0	N	00	N
82	20240215	160642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-15	5	-0.69	54980545	25667	88.43	2170	2190	2120	2820	1520	2170	2142.07	0.13	0	355	2230	2200	2175	2145	2120	2187	2132	94	650	500	0	5	1	18779448	405	-2.79	3.51	12	0.14	-773.00	614.00	2810	20230426	-23.31	1302	20230314	65.51	2605	-17.27	20240110	2040	5.64	20240105	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		24998	N	N	0	N	00	N
83	20240215	150647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-25	5	-1.15	48274485	22514	77.57	2170	2190	2120	2820	1520	2170	2144.20	0.13	0	23	2230	2200	2175	2145	2120	2187	2132	94	650	500	0	5	1	18779448	403	-2.77	3.49	12	0.12	-773.00	614.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	2040	5.15	20240105	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		24998	N	N	0	N	00	N
84	20240215	140643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-20	5	-0.92	45431345	21187	73.00	2170	2190	2120	2820	1520	2170	2144.30	0.13	0	-449	2230	2200	2175	2145	2120	2187	2132	94	650	500	0	5	1	18779448	404	-2.78	3.50	12	0.11	-773.00	614.00	2810	20230426	-23.49	1302	20230314	65.13	2605	-17.47	20240110	2040	5.39	20240105	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		24998	N	N	0	N	00	N
85	20240215	130635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	20	2	0.92	45254465	21105	72.72	2170	2190	2120	2820	1520	2170	2144.25	0.13	0	-438	2230	2200	2175	2145	2120	2187	2132	94	650	500	0	5	1	18779448	411	-2.83	3.57	12	0.11	-773.00	614.00	2810	20230426	-22.06	1302	20230314	68.20	2605	-15.93	20240110	2040	7.35	20240105	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		24998	N	N	0	N	00	N
86	20240215	120642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-10	5	-0.46	38338880	17917	61.73	2170	2170	2120	2820	1520	2170	2139.80	0.13	0	18	2230	2200	2175	2145	2120	2187	2132	94	650	500	0	5	1	18779448	406	-2.79	3.52	12	0.10	-773.00	614.00	2810	20230426	-23.13	1302	20230314	65.90	2605	-17.08	20240110	2040	5.88	20240105	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		24998	N	N	0	N	00	N
87	20240215	110639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-25	5	-1.15	34747460	16240	55.95	2170	2170	2120	2820	1520	2170	2139.62	0.13	0	-26	2230	2200	2175	2145	2120	2187	2132	94	650	500	0	5	1	18779448	403	-2.77	3.49	12	0.09	-773.00	614.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	2040	5.15	20240105	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		24998	N	N	0	N	00	N
88	20240215	100637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-25	5	-1.15	11441455	5317	18.32	2170	2170	2140	2820	1520	2170	2151.86	0.13	0	-163	2230	2200	2175	2145	2120	2187	2132	94	650	500	0	5	1	18779448	403	-2.77	3.49	12	0.03	-773.00	614.00	2810	20230426	-23.67	1302	20230314	64.75	2605	-17.66	20240110	2040	5.15	20240105	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		24998	N	N	0	N	00	N
89	20240215	090640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	0	3	0.00	67260	31	0.11	2170	2170	2165	2820	1520	2170	2169.68	0.13	0	-2	2230	2200	2175	2145	2120	2187	2132	94	650	500	0	5	1	18779448	408	-2.81	3.53	12	0.00	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2605	-16.70	20240110	2040	6.37	20240105	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		24998	N	N	0	N	00	N
90	20240214	160635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-30	5	-1.36	63049950	29022	140.43	2200	2205	2150	2860	1540	2200	2172.49	0.13	0	376	2243	2221	2188	2166	2133	2205	2150	94	660	500	0	5	1	18779448	408	-2.81	3.53	12	0.15	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2605	-16.70	20240110	2040	6.37	20240105	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		24564	N	N	0	N	00	N
91	20240214	150634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-30	5	-1.36	62155875	28609	138.43	2200	2205	2150	2860	1540	2200	2172.60	0.13	0	614	2243	2221	2188	2166	2133	2205	2150	94	660	500	0	5	1	18779448	408	-2.81	3.53	12	0.15	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2605	-16.70	20240110	2040	6.37	20240105	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		24564	N	N	0	N	00	N
92	20240214	140634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-20	5	-0.91	56439675	25963	125.63	2200	2205	2150	2860	1540	2200	2173.85	0.13	0	509	2243	2221	2188	2166	2133	2205	2150	94	660	500	0	5	1	18779448	409	-2.82	3.55	12	0.14	-773.00	614.00	2810	20230426	-22.42	1302	20230314	67.43	2605	-16.31	20240110	2040	6.86	20240105	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		24564	N	N	0	N	00	N
93	20240214	130635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-25	5	-1.14	48035995	22094	106.90	2200	2205	2150	2860	1540	2200	2174.16	0.13	0	561	2243	2221	2188	2166	2133	2205	2150	94	660	500	0	5	1	18779448	408	-2.81	3.54	12	0.12	-773.00	614.00	2810	20230426	-22.60	1302	20230314	67.05	2605	-16.51	20240110	2040	6.62	20240105	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		24564	N	N	0	N	00	N
94	20240214	120630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-30	5	-1.36	47331295	21770	105.34	2200	2205	2150	2860	1540	2200	2174.15	0.13	0	562	2243	2221	2188	2166	2133	2205	2150	94	660	500	0	5	1	18779448	408	-2.81	3.53	12	0.12	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2605	-16.70	20240110	2040	6.37	20240105	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		24564	N	N	0	N	00	N
95	20240214	110636	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-20	5	-0.91	38200095	17549	84.91	2200	2205	2160	2860	1540	2200	2176.77	0.13	0	466	2243	2221	2188	2166	2133	2205	2150	94	660	500	0	5	1	18779448	409	-2.82	3.55	12	0.09	-773.00	614.00	2810	20230426	-22.42	1302	20230314	67.43	2605	-16.31	20240110	2040	6.86	20240105	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		24564	N	N	0	N	00	N
96	20240214	090626	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-10	5	-0.45	46000	21	0.10	2200	2200	2180	2860	1540	2200	2190.48	0.13	0	-21	2243	2221	2188	2166	2133	2205	2150	94	660	500	0	5	1	18779448	411	-2.83	3.57	12	0.00	-773.00	614.00	2810	20230426	-22.06	1302	20230314	68.20	2605	-15.93	20240110	2040	7.35	20240105	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		24564	N	N	0	N	00	N
97	20240213	160628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	5	2	0.23	44989070	20666	96.30	2210	2210	2155	2850	1540	2195	2176.96	0.13	0	-141	2281	2237	2171	2127	2061	2205	2095	94	655	500	0	5	1	18779448	413	-2.85	3.58	12	0.11	-773.00	614.00	2810	20230426	-21.71	1302	20230314	68.97	2605	-15.55	20240110	2040	7.84	20240105	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		24704	N	N	0	N	00	N
98	20240213	150625	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	5	2	0.23	43978085	20205	94.15	2210	2210	2155	2850	1540	2195	2176.59	0.13	0	-40	2281	2237	2171	2127	2061	2205	2095	94	655	500	0	5	1	18779448	413	-2.85	3.58	12	0.11	-773.00	614.00	2810	20230426	-21.71	1302	20230314	68.97	2605	-15.55	20240110	2040	7.84	20240105	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		24704	N	N	0	N	00	N
99	20240213	140633	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-10	5	-0.46	41139100	18912	88.13	2210	2210	2155	2850	1540	2195	2175.29	0.13	0	64	2281	2237	2171	2127	2061	2205	2095	94	655	500	0	5	1	18779448	410	-2.83	3.56	12	0.10	-773.00	614.00	2810	20230426	-22.24	1302	20230314	67.82	2605	-16.12	20240110	2040	7.11	20240105	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		24704	N	N	0	N	00	N
100	20240213	130625	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-10	5	-0.46	35524905	16316	76.03	2210	2210	2160	2850	1540	2195	2177.30	0.13	0	134	2281	2237	2171	2127	2061	2205	2095	94	655	500	0	5	1	18779448	410	-2.83	3.56	12	0.09	-773.00	614.00	2810	20230426	-22.24	1302	20230314	67.82	2605	-16.12	20240110	2040	7.11	20240105	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		24704	N	N	0	N	00	N
101	20240213	120634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-20	5	-0.91	24864080	11395	53.10	2210	2210	2170	2850	1540	2195	2182.02	0.13	0	20	2281	2237	2171	2127	2061	2205	2095	94	655	500	0	5	1	18779448	408	-2.81	3.54	12	0.06	-773.00	614.00	2810	20230426	-22.60	1302	20230314	67.05	2605	-16.51	20240110	2040	6.62	20240105	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		24704	N	N	0	N	00	N
102	20240213	110632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-25	5	-1.14	23628600	10827	50.45	2210	2210	2170	2850	1540	2195	2182.38	0.13	0	4	2281	2237	2171	2127	2061	2205	2095	94	655	500	0	5	1	18779448	408	-2.81	3.53	12	0.06	-773.00	614.00	2810	20230426	-22.78	1302	20230314	66.67	2605	-16.70	20240110	2040	6.37	20240105	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		24704	N	N	0	N	00	N
103	20240213	100528	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-15	5	-0.68	17076230	7816	36.42	2210	2210	2175	2850	1540	2195	2184.78	0.13	0	6	2281	2237	2171	2127	2061	2205	2095	94	655	500	0	5	1	18779448	409	-2.82	3.55	12	0.04	-773.00	614.00	2810	20230426	-22.42	1302	20230314	67.43	2605	-16.31	20240110	2040	6.86	20240105	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		24704	N	N	0	N	00	N