KissMeData/282880/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	161034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26550	-400	5	-1.48	1847674400	69589	118.12	26850	26950	26350	35000	18900	26950	26551.26	2.73	0	11275	28150	27550	27200	26600	26250	27375	26425	53	8050	500	19940	50	1	10665618	2832	53.85	2.01	12	0.65	493.00	13228.00	45666	20230725	-41.86	23319	20230227	13.86	29450	-9.85	20240223	24050	10.40	20240126	47000	-43.51	20230725	24050	10.40	20240126	5.92	N	282880	500	53 억		290653	N	N	19	N	00	N
3	20240229	151037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	-450	5	-1.67	1778201450	66972	113.67	26850	26950	26350	35000	18900	26950	26551.42	2.73	0	10839	28150	27550	27200	26600	26250	27375	26425	53	8050	500	19940	50	1	10665618	2826	53.75	2.00	12	0.63	493.00	13228.00	45666	20230725	-41.97	23319	20230227	13.64	29450	-10.02	20240223	24050	10.19	20240126	47000	-43.62	20230725	24050	10.19	20240126	5.92	N	282880	500	53 억		290653	N	N	46	N	00	N
4	20240229	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	-500	5	-1.86	1566867850	58992	100.13	26850	26950	26350	35000	18900	26950	26560.68	2.73	0	9420	28150	27550	27200	26600	26250	27375	26425	53	8050	500	19940	50	1	10665618	2821	53.65	2.00	12	0.55	493.00	13228.00	45666	20230725	-42.08	23319	20230227	13.43	29450	-10.19	20240223	24050	9.98	20240126	47000	-43.72	20230725	24050	9.98	20240126	5.92	N	282880	500	53 억		290653	N	N	46	N	00	N
5	20240229	131037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	-550	5	-2.04	1376092800	51767	87.87	26850	26950	26350	35000	18900	26950	26582.43	2.73	0	9503	28150	27550	27200	26600	26250	27375	26425	53	8050	500	19940	50	1	10665618	2816	53.55	2.00	12	0.49	493.00	13228.00	45666	20230725	-42.19	23319	20230227	13.21	29450	-10.36	20240223	24050	9.77	20240126	47000	-43.83	20230725	24050	9.77	20240126	5.92	N	282880	500	53 억		290653	N	N	46	N	00	N
6	20240229	121036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26550	-400	5	-1.48	1108776150	41657	70.71	26850	26950	26450	35000	18900	26950	26616.80	2.73	0	11074	28150	27550	27200	26600	26250	27375	26425	53	8050	500	19940	50	1	10665618	2832	53.85	2.01	12	0.39	493.00	13228.00	45666	20230725	-41.86	23319	20230227	13.86	29450	-9.85	20240223	24050	10.40	20240126	47000	-43.51	20230725	24050	10.40	20240126	5.92	N	282880	500	53 억		290653	N	N	46	N	00	N
7	20240229	111039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26550	-400	5	-1.48	910950750	34206	58.06	26850	26950	26450	35000	18900	26950	26631.31	2.73	0	8429	28150	27550	27200	26600	26250	27375	26425	53	8050	500	19940	50	1	10665618	2832	53.85	2.01	12	0.32	493.00	13228.00	45666	20230725	-41.86	23319	20230227	13.86	29450	-9.85	20240223	24050	10.40	20240126	47000	-43.51	20230725	24050	10.40	20240126	5.92	N	282880	500	53 억		290653	N	N	46	N	00	N
8	20240229	101041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-250	5	-0.93	615181200	23070	39.16	26850	26950	26450	35000	18900	26950	26665.85	2.73	0	5936	28150	27550	27200	26600	26250	27375	26425	53	8050	500	19940	50	1	10665618	2848	54.16	2.02	12	0.22	493.00	13228.00	45666	20230725	-41.53	23319	20230227	14.50	29450	-9.34	20240223	24050	11.02	20240126	47000	-43.19	20230725	24050	11.02	20240126	5.92	N	282880	500	53 억		290653	N	N	46	N	00	N
9	20240229	091038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-300	5	-1.11	145438300	5445	9.24	26850	26950	26550	35000	18900	26950	26710.43	2.73	0	-972	28150	27550	27200	26600	26250	27375	26425	53	8050	500	19940	50	1	10665618	2842	54.06	2.01	12	0.05	493.00	13228.00	45666	20230725	-41.64	23319	20230227	14.28	29450	-9.51	20240223	24050	10.81	20240126	47000	-43.30	20230725	24050	10.81	20240126	5.92	N	282880	500	53 억		290653	N	N	46	N	00	N
10	20240228	160937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	-100	5	-0.37	1591637700	58511	60.33	27250	27800	26850	35150	18950	27050	27203.01	2.73	0	-970	28650	27850	27400	26600	26150	27625	26375	53	8100	500	20010	50	1	10665618	2874	54.67	2.04	12	0.55	493.00	13228.00	45666	20230725	-40.98	23319	20230227	15.57	29450	-8.49	20240223	24050	12.06	20240126	47000	-42.66	20230725	24050	12.06	20240126	5.80	N	282880	500	53 억		291603	N	N	42	N	00	N
11	20240228	150936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	-150	5	-0.55	1463843150	53762	55.43	27250	27800	26850	35150	18950	27050	27228.24	2.73	0	-1492	28650	27850	27400	26600	26150	27625	26375	53	8100	500	20010	50	1	10665618	2869	54.56	2.03	12	0.50	493.00	13228.00	45666	20230725	-41.09	23319	20230227	15.36	29450	-8.66	20240223	24050	11.85	20240126	47000	-42.77	20230725	24050	11.85	20240126	5.80	N	282880	500	53 억		291603	N	N	6	N	00	N
12	20240228	141036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	250	2	0.92	931947450	34061	35.12	27250	27800	27050	35150	18950	27050	27361.21	2.73	0	-1847	28650	27850	27400	26600	26150	27625	26375	53	8100	500	20010	50	1	10665618	2912	55.38	2.06	12	0.32	493.00	13228.00	45666	20230725	-40.22	23319	20230227	17.07	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.80	N	282880	500	53 억		291603	N	N	6	N	00	N
13	20240228	131034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	250	2	0.92	811980200	29658	30.58	27250	27800	27050	35150	18950	27050	27378.22	2.73	0	-1480	28650	27850	27400	26600	26150	27625	26375	53	8100	500	20010	50	1	10665618	2912	55.38	2.06	12	0.28	493.00	13228.00	45666	20230725	-40.22	23319	20230227	17.07	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.80	N	282880	500	53 억		291603	N	N	6	N	00	N
14	20240228	121040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	100	2	0.37	708402550	25854	26.66	27250	27800	27050	35150	18950	27050	27400.24	2.73	0	-2012	28650	27850	27400	26600	26150	27625	26375	53	8100	500	20010	50	1	10665618	2896	55.07	2.05	12	0.24	493.00	13228.00	45666	20230725	-40.55	23319	20230227	16.43	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.80	N	282880	500	53 억		291603	N	N	6	N	00	N
15	20240228	110955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	100	2	0.37	602751100	21961	22.64	27250	27800	27150	35150	18950	27050	27446.59	2.73	0	-1979	28650	27850	27400	26600	26150	27625	26375	53	8100	500	20010	50	1	10665618	2896	55.07	2.05	12	0.21	493.00	13228.00	45666	20230725	-40.55	23319	20230227	16.43	29450	-7.81	20240223	24050	12.89	20240126	47000	-42.23	20230725	24050	12.89	20240126	5.80	N	282880	500	53 억		291603	N	N	6	N	00	N
16	20240228	101037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27600	550	2	2.03	409104000	14880	15.34	27250	27800	27150	35150	18950	27050	27493.82	2.73	0	-742	28650	27850	27400	26600	26150	27625	26375	53	8100	500	20010	50	1	10665618	2944	55.98	2.09	12	0.14	493.00	13228.00	45666	20230725	-39.56	23319	20230227	18.36	29450	-6.28	20240223	24050	14.76	20240126	47000	-41.28	20230725	24050	14.76	20240126	5.80	N	282880	500	53 억		291603	N	N	6	N	00	N
17	20240228	091040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	250	2	0.92	89695100	3283	3.39	27250	27450	27150	35150	18950	27050	27321.82	2.73	0	84	28650	27850	27400	26600	26150	27625	26375	53	8100	500	20010	50	1	10665618	2912	55.38	2.06	12	0.03	493.00	13228.00	45666	20230725	-40.22	23319	20230227	17.07	29450	-7.30	20240223	24050	13.51	20240126	47000	-41.91	20230725	24050	13.51	20240126	5.80	N	282880	500	53 억		291603	N	N	6	N	00	N
18	20240227	161034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	-550	5	-1.99	2633449950	96210	66.73	27300	28200	26950	35850	19350	27600	27372.00	2.83	0	-10431	29100	28350	27950	27200	26800	28150	27000	53	8250	500	20420	50	1	10665618	2885	54.87	2.04	12	0.90	493.00	13228.00	45666	20230725	-40.77	23319	20230227	16.00	29450	-8.15	20240223	24050	12.47	20240126	47000	-42.45	20230725	24000	12.71	20230227	5.77	N	282880	500	53 억		302082	N	N	6	N	00	N
19	20240227	151036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	-550	5	-1.99	2564462800	93658	64.96	27300	28200	27000	35850	19350	27600	27381.14	2.83	0	-10332	29100	28350	27950	27200	26800	28150	27000	53	8250	500	20420	50	1	10665618	2885	54.87	2.04	12	0.88	493.00	13228.00	45666	20230725	-40.77	23319	20230227	16.00	29450	-8.15	20240223	24050	12.47	20240126	47000	-42.45	20230725	24000	12.71	20230227	5.77	N	282880	500	53 억		302082	N	N	51	N	00	N
20	20240227	141033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	-400	5	-1.45	2089516300	76113	52.79	27300	28200	27200	35850	19350	27600	27452.82	2.83	0	-4988	29100	28350	27950	27200	26800	28150	27000	53	8250	500	20420	50	1	10665618	2901	55.17	2.06	12	0.71	493.00	13228.00	45666	20230725	-40.44	23319	20230227	16.64	29450	-7.64	20240223	24050	13.10	20240126	47000	-42.13	20230725	24000	13.33	20230227	5.77	N	282880	500	53 억		302082	N	N	51	N	00	N
21	20240227	130955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27350	-250	5	-0.91	1617068950	58771	40.76	27300	28200	27300	35850	19350	27600	27514.74	2.83	0	-2038	29100	28350	27950	27200	26800	28150	27000	53	8250	500	20420	50	1	10665618	2917	55.48	2.07	12	0.55	493.00	13228.00	45666	20230725	-40.11	23319	20230227	17.29	29450	-7.13	20240223	24050	13.72	20240126	47000	-41.81	20230725	24000	13.96	20230227	5.77	N	282880	500	53 억		302082	N	N	51	N	00	N
22	20240227	121036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27350	-250	5	-0.91	1438832900	52248	36.24	27300	28200	27300	35850	19350	27600	27538.53	2.83	0	-1267	29100	28350	27950	27200	26800	28150	27000	53	8250	500	20420	50	1	10665618	2917	55.48	2.07	12	0.49	493.00	13228.00	45666	20230725	-40.11	23319	20230227	17.29	29450	-7.13	20240223	24050	13.72	20240126	47000	-41.81	20230725	24000	13.96	20230227	5.77	N	282880	500	53 억		302082	N	N	51	N	00	N
23	20240227	111037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-200	5	-0.72	1151035750	41738	28.95	27300	28200	27300	35850	19350	27600	27577.65	2.83	0	880	29100	28350	27950	27200	26800	28150	27000	53	8250	500	20420	50	1	10665618	2922	55.58	2.07	12	0.39	493.00	13228.00	45666	20230725	-40.00	23319	20230227	17.50	29450	-6.96	20240223	24050	13.93	20240126	47000	-41.70	20230725	24000	14.17	20230227	5.77	N	282880	500	53 억		302082	N	N	51	N	00	N
24	20240227	101031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-200	5	-0.72	874306850	31644	21.95	27300	28200	27300	35850	19350	27600	27629.47	2.83	0	3861	29100	28350	27950	27200	26800	28150	27000	53	8250	500	20420	50	1	10665618	2922	55.58	2.07	12	0.30	493.00	13228.00	45666	20230725	-40.00	23319	20230227	17.50	29450	-6.96	20240223	24050	13.93	20240126	47000	-41.70	20230725	24000	14.17	20230227	5.77	N	282880	500	53 억		302082	N	N	51	N	00	N
25	20240227	091036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27600	0	3	0.00	364261400	13110	9.09	27300	28200	27300	35850	19350	27600	27785.00	2.83	0	883	29100	28350	27950	27200	26800	28150	27000	53	8250	500	20420	50	1	10665618	2944	55.98	2.09	12	0.12	493.00	13228.00	45666	20230725	-39.56	23319	20230227	18.36	29450	-6.28	20240223	24050	14.76	20240126	47000	-41.28	20230725	24000	15.00	20230227	5.77	N	282880	500	53 억		302082	N	N	51	N	00	N
26	20240226	161031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27600	-550	5	-1.95	4014481400	142559	40.22	28500	28700	27550	36550	19750	28150	28160.31	3.17	0	-36053	30616	29382	28216	26982	25816	30000	27600	53	8400	500	20830	50	1	10665618	2944	55.98	2.09	12	1.34	493.00	13228.00	45666	20230725	-39.56	23319	20230220	18.36	29450	-6.28	20240223	24050	14.76	20240126	47000	-41.28	20230725	24000	15.00	20230227	5.76	N	282880	500	53 억		337756	N	N	51	N	00	N
27	20240226	151024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	-500	5	-1.78	3902030050	138488	39.08	28500	28700	27550	36550	19750	28150	28175.94	3.17	0	-33791	30616	29382	28216	26982	25816	30000	27600	53	8400	500	20830	50	1	10665618	2949	56.09	2.09	12	1.30	493.00	13228.00	45666	20230725	-39.45	23319	20230220	18.57	29450	-6.11	20240223	24050	14.97	20240126	47000	-41.17	20230725	24000	15.21	20230227	5.76	N	282880	500	53 억		337756	N	N	36	N	00	N
28	20240226	141029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27900	-250	5	-0.89	3307168850	117039	33.02	28500	28700	27850	36550	19750	28150	28256.98	3.17	0	-23390	30616	29382	28216	26982	25816	30000	27600	53	8400	500	20830	50	1	10665618	2976	56.59	2.11	12	1.10	493.00	13228.00	45666	20230725	-38.90	23319	20230220	19.64	29450	-5.26	20240223	24050	16.01	20240126	47000	-40.64	20230725	24000	16.25	20230227	5.76	N	282880	500	53 억		337756	N	N	36	N	00	N
29	20240226	131021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28000	-150	5	-0.53	3027547700	107023	30.20	28500	28700	27950	36550	19750	28150	28288.76	3.17	0	-16920	30616	29382	28216	26982	25816	30000	27600	53	8400	500	20830	50	1	10665618	2986	56.80	2.12	12	1.00	493.00	13228.00	45666	20230725	-38.69	23319	20230220	20.07	29450	-4.92	20240223	24050	16.42	20240126	47000	-40.43	20230725	24000	16.67	20230227	5.76	N	282880	500	53 억		337756	N	N	36	N	00	N
30	20240226	121022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28200	50	2	0.18	2600081450	91777	25.90	28500	28700	28000	36550	19750	28150	28330.43	3.17	0	-12913	30616	29382	28216	26982	25816	30000	27600	53	8400	500	20830	50	1	10665618	3008	57.20	2.13	12	0.86	493.00	13228.00	45666	20230725	-38.25	23319	20230220	20.93	29450	-4.24	20240223	24050	17.26	20240126	47000	-40.00	20230725	24000	17.50	20230227	5.76	N	282880	500	53 억		337756	N	N	36	N	00	N
31	20240226	111020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28050	-100	5	-0.36	2164002750	76273	21.52	28500	28700	28000	36550	19750	28150	28371.81	3.17	0	-12771	30616	29382	28216	26982	25816	30000	27600	53	8400	500	20830	50	1	10665618	2992	56.90	2.12	12	0.72	493.00	13228.00	45666	20230725	-38.58	23319	20230220	20.29	29450	-4.75	20240223	24050	16.63	20240126	47000	-40.32	20230725	24000	16.88	20230227	5.76	N	282880	500	53 억		337756	N	N	36	N	00	N
32	20240226	101018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28150	0	3	0.00	1676615550	58941	16.63	28500	28700	28100	36550	19750	28150	28445.67	3.17	0	-10660	30616	29382	28216	26982	25816	30000	27600	53	8400	500	20830	50	1	10665618	3002	57.10	2.13	12	0.55	493.00	13228.00	45666	20230725	-38.36	23319	20230220	20.72	29450	-4.41	20240223	24050	17.05	20240126	47000	-40.11	20230725	24000	17.29	20230227	5.76	N	282880	500	53 억		337756	N	N	36	N	00	N
33	20240226	091016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28600	450	2	1.60	706308050	24717	6.97	28500	28700	28350	36550	19750	28150	28575.85	3.17	0	-5159	30616	29382	28216	26982	25816	30000	27600	53	8400	500	20830	50	1	10665618	3050	58.01	2.16	12	0.23	493.00	13228.00	45666	20230725	-37.37	23319	20230220	22.65	29450	-2.89	20240223	24050	18.92	20240126	47000	-39.15	20230725	24000	19.17	20230227	5.76	N	282880	500	53 억		337756	N	N	36	N	00	N
34	20240223	161017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28150	500	2	1.81	9981275100	351401	231.81	27800	29450	27050	35900	19400	27650	28404.63	3.21	0	-4165	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	3002	57.10	2.13	12	3.29	493.00	13228.00	45666	20230725	-38.36	23319	20230220	20.72	29450	-4.41	20240223	24050	17.05	20240126	47000	-40.11	20230725	24000	17.29	20230227	5.45	N	282880	500	53 억		342192	N	N	36	N	00	N
35	20240223	151010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28150	500	2	1.81	9815092050	345500	227.92	27800	29450	27050	35900	19400	27650	28408.38	3.21	0	-4119	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	3002	57.10	2.13	12	3.24	493.00	13228.00	45666	20230725	-38.36	23319	20230220	20.72	29450	-4.41	20240223	24050	17.05	20240126	47000	-40.11	20230725	24000	17.29	20230227	5.45	N	282880	500	53 억		342192	N	N	433	N	00	N
36	20240223	141012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28800	1150	2	4.16	8967804950	315607	208.20	27800	29450	27050	35900	19400	27650	28414.48	3.21	0	-5713	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	3072	58.42	2.18	12	2.96	493.00	13228.00	45666	20230725	-36.93	23319	20230220	23.50	29450	-2.21	20240223	24050	19.75	20240126	47000	-38.72	20230725	24000	20.00	20230227	5.45	N	282880	500	53 억		342192	N	N	433	N	00	N
37	20240223	131009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28050	400	2	1.45	7745071200	272694	179.89	27800	29450	27050	35900	19400	27650	28402.07	3.21	0	-9448	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2992	56.90	2.12	12	2.56	493.00	13228.00	45666	20230725	-38.58	23319	20230220	20.29	29450	-4.75	20240223	24050	16.63	20240126	47000	-40.32	20230725	24000	16.88	20230227	5.45	N	282880	500	53 억		342192	N	N	433	N	00	N
38	20240223	121013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28200	550	2	1.99	7332269400	257999	170.20	27800	29450	27050	35900	19400	27650	28419.77	3.21	0	-6067	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	3008	57.20	2.13	12	2.42	493.00	13228.00	45666	20230725	-38.25	23319	20230220	20.93	29450	-4.24	20240223	24050	17.26	20240126	47000	-40.00	20230725	24000	17.50	20230227	5.45	N	282880	500	53 억		342192	N	N	433	N	00	N
39	20240223	111000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28100	450	2	1.63	6678847300	234858	154.93	27800	29450	27050	35900	19400	27650	28437.82	3.21	0	-2050	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2997	57.00	2.12	12	2.20	493.00	13228.00	45666	20230725	-38.47	23319	20230220	20.50	29450	-4.58	20240223	24050	16.84	20240126	47000	-40.21	20230725	24000	17.08	20230227	5.45	N	282880	500	53 억		342192	N	N	433	N	00	N
40	20240223	101007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	-350	5	-1.27	1254415550	46006	30.35	27800	27800	27050	35900	19400	27650	27266.32	3.21	0	-7557	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2912	55.38	2.06	12	0.43	493.00	13228.00	45666	20230725	-40.22	23319	20230220	17.07	28650	-4.71	20240213	24050	13.51	20240126	47000	-41.91	20230725	24000	13.75	20230227	5.45	N	282880	500	53 억		342192	N	N	433	N	00	N
41	20240223	091009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	-350	5	-1.27	359650000	13109	8.65	27800	27800	27250	35900	19400	27650	27435.30	3.21	0	-4748	28650	28150	27850	27350	27050	28000	27200	53	8250	500	20460	50	1	10665618	2912	55.38	2.06	12	0.12	493.00	13228.00	45666	20230725	-40.22	23319	20230220	17.07	28650	-4.71	20240213	24050	13.51	20240126	47000	-41.91	20230725	24000	13.75	20230227	5.45	N	282880	500	53 억		342192	N	N	433	N	00	N
42	20240222	160956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	-800	5	-2.81	4150615550	149253	42.35	27950	28350	27550	36950	19950	28450	27809.05	3.49	0	-30047	29816	29132	27966	27282	26116	29475	27625	53	8500	500	21050	50	1	10665618	2949	56.09	2.09	12	1.40	493.00	13228.00	45666	20230725	-39.45	23319	20230220	18.57	28650	-3.49	20240213	24050	14.97	20240126	47000	-41.17	20230725	24000	15.21	20230227	5.40	N	282880	500	53 억		372336	N	N	433	N	00	N
43	20240222	151006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	-800	5	-2.81	3912496600	140635	39.90	27950	28350	27600	36950	19950	28450	27819.79	3.49	0	-25762	29816	29132	27966	27282	26116	29475	27625	53	8500	500	21050	50	1	10665618	2949	56.09	2.09	12	1.32	493.00	13228.00	45666	20230725	-39.45	23319	20230220	18.57	28650	-3.49	20240213	24050	14.97	20240126	47000	-41.17	20230725	24000	15.21	20230227	5.40	N	282880	500	53 억		372336	N	N	58	N	00	N
44	20240222	141003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	-800	5	-2.81	3610708350	129707	36.80	27950	28350	27600	36950	19950	28450	27836.97	3.49	0	-22314	29816	29132	27966	27282	26116	29475	27625	53	8500	500	21050	50	1	10665618	2949	56.09	2.09	12	1.22	493.00	13228.00	45666	20230725	-39.45	23319	20230220	18.57	28650	-3.49	20240213	24050	14.97	20240126	47000	-41.17	20230725	24000	15.21	20230227	5.40	N	282880	500	53 억		372336	N	N	58	N	00	N
45	20240222	130948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27700	-750	5	-2.64	3201968300	114942	32.61	27950	28350	27650	36950	19950	28450	27856.76	3.49	0	-17961	29816	29132	27966	27282	26116	29475	27625	53	8500	500	21050	50	1	10665618	2954	56.19	2.09	12	1.08	493.00	13228.00	45666	20230725	-39.34	23319	20230220	18.79	28650	-3.32	20240213	24050	15.18	20240126	47000	-41.06	20230725	24000	15.42	20230227	5.40	N	282880	500	53 억		372336	N	N	58	N	00	N
46	20240222	120959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	-700	5	-2.46	2951466650	105911	30.05	27950	28350	27650	36950	19950	28450	27866.90	3.49	0	-14542	29816	29132	27966	27282	26116	29475	27625	53	8500	500	21050	50	1	10665618	2960	56.29	2.10	12	0.99	493.00	13228.00	45666	20230725	-39.23	23319	20230220	19.00	28650	-3.14	20240213	24050	15.38	20240126	47000	-40.96	20230725	24000	15.62	20230227	5.40	N	282880	500	53 억		372336	N	N	58	N	00	N
47	20240222	110958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	-700	5	-2.46	2607722400	93511	26.53	27950	28350	27700	36950	19950	28450	27886.23	3.49	0	-10971	29816	29132	27966	27282	26116	29475	27625	53	8500	500	21050	50	1	10665618	2960	56.29	2.10	12	0.88	493.00	13228.00	45666	20230725	-39.23	23319	20230220	19.00	28650	-3.14	20240213	24050	15.38	20240126	47000	-40.96	20230725	24000	15.62	20230227	5.40	N	282880	500	53 억		372336	N	N	58	N	00	N
48	20240222	100949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	-700	5	-2.46	1859088650	66536	18.88	27950	28350	27700	36950	19950	28450	27940.37	3.49	0	-10487	29816	29132	27966	27282	26116	29475	27625	53	8500	500	21050	50	1	10665618	2960	56.29	2.10	12	0.62	493.00	13228.00	45666	20230725	-39.23	23319	20230220	19.00	28650	-3.14	20240213	24050	15.38	20240126	47000	-40.96	20230725	24000	15.62	20230227	5.40	N	282880	500	53 억		372336	N	N	58	N	00	N
49	20240222	091007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28100	-350	5	-1.23	703902750	25187	7.15	27950	28350	27700	36950	19950	28450	27945.16	3.49	0	-5068	29816	29132	27966	27282	26116	29475	27625	53	8500	500	21050	50	1	10665618	2997	57.00	2.12	12	0.24	493.00	13228.00	45666	20230725	-38.47	23319	20230220	20.50	28650	-1.92	20240213	24050	16.84	20240126	47000	-40.21	20230725	24000	17.08	20230227	5.40	N	282880	500	53 억		372336	N	N	58	N	00	N
50	20240221	160956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28450	1300	2	4.79	9774449600	347186	607.23	27200	28650	26800	35250	19050	27150	28151.67	3.38	0	5743	27716	27432	27116	26832	26516	27575	26975	53	8100	500	20090	50	1	10665618	3034	57.71	2.15	12	3.26	493.00	13228.00	45666	20230725	-37.70	23319	20230220	22.00	28650	0.00	20240213	24050	18.30	20240126	47000	-39.47	20230725	24000	18.54	20230227	5.38	N	282880	500	53 억		361012	N	N	58	N	00	N
51	20240221	150945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28350	1200	2	4.42	9203179000	327072	572.05	27200	28650	26800	35250	19050	27150	28138.08	3.38	0	6880	27716	27432	27116	26832	26516	27575	26975	53	8100	500	20090	50	1	10665618	3024	57.51	2.14	12	3.07	493.00	13228.00	45666	20230725	-37.92	23319	20230220	21.57	28650	0.00	20240213	24050	17.88	20240126	47000	-39.68	20230725	24000	18.12	20230227	5.38	N	282880	500	53 억		361012	N	N	56	N	00	N
52	20240221	140946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28250	1100	2	4.05	7463946350	265611	464.56	27200	28650	26800	35250	19050	27150	28101.04	3.38	0	18198	27716	27432	27116	26832	26516	27575	26975	53	8100	500	20090	50	1	10665618	3013	57.30	2.14	12	2.49	493.00	13228.00	45666	20230725	-38.14	23319	20230220	21.15	28650	0.00	20240213	24050	17.46	20240126	47000	-39.89	20230725	24000	17.71	20230227	5.38	N	282880	500	53 억		361012	N	N	56	N	00	N
53	20240221	130945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28000	850	2	3.13	4334114600	154955	271.02	27200	28450	26800	35250	19050	27150	27970.15	3.38	0	-186	27716	27432	27116	26832	26516	27575	26975	53	8100	500	20090	50	1	10665618	2986	56.80	2.12	12	1.45	493.00	13228.00	45666	20230725	-38.69	23319	20230220	20.07	28650	-2.27	20240213	24050	16.42	20240126	47000	-40.43	20230725	24000	16.67	20230227	5.38	N	282880	500	53 억		361012	N	N	56	N	00	N
54	20240221	120949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	600	2	2.21	3981019250	142285	248.86	27200	28450	26800	35250	19050	27150	27979.19	3.38	0	-1378	27716	27432	27116	26832	26516	27575	26975	53	8100	500	20090	50	1	10665618	2960	56.29	2.10	12	1.33	493.00	13228.00	45666	20230725	-39.23	23319	20230220	19.00	28650	-3.14	20240213	24050	15.38	20240126	47000	-40.96	20230725	24000	15.62	20230227	5.38	N	282880	500	53 억		361012	N	N	56	N	00	N
55	20240221	110954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27850	700	2	2.58	3757365050	134250	234.81	27200	28450	26800	35250	19050	27150	27987.82	3.38	0	-2296	27716	27432	27116	26832	26516	27575	26975	53	8100	500	20090	50	1	10665618	2970	56.49	2.11	12	1.26	493.00	13228.00	45666	20230725	-39.01	23319	20230220	19.43	28650	-2.79	20240213	24050	15.80	20240126	47000	-40.74	20230725	24000	16.04	20230227	5.38	N	282880	500	53 억		361012	N	N	56	N	00	N
56	20240221	100945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28100	950	2	3.50	3131995300	111857	195.64	27200	28450	26800	35250	19050	27150	27999.99	3.38	0	-4330	27716	27432	27116	26832	26516	27575	26975	53	8100	500	20090	50	1	10665618	2997	57.00	2.12	12	1.05	493.00	13228.00	45666	20230725	-38.47	23319	20230220	20.50	28650	-1.92	20240213	24050	16.84	20240126	47000	-40.21	20230725	24000	17.08	20230227	5.38	N	282880	500	53 억		361012	N	N	56	N	00	N
57	20240221	090946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	100	2	0.37	83582850	3099	5.42	27200	27250	26800	35250	19050	27150	26970.91	3.38	0	561	27716	27432	27116	26832	26516	27575	26975	53	8100	500	20090	50	1	10665618	2906	55.27	2.06	12	0.03	493.00	13228.00	45666	20230725	-40.33	23319	20230220	16.86	28650	-4.89	20240213	24050	13.31	20240126	47000	-42.02	20230725	24000	13.54	20230227	5.38	N	282880	500	53 억		361012	N	N	56	N	00	N
58	20240220	160940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	0	3	0.00	1467146450	54067	98.57	27100	27400	26800	35250	19050	27150	27135.70	3.30	0	9567	27716	27432	27216	26932	26716	27325	26825	53	8100	500	20090	50	1	10665618	2896	55.07	2.05	12	0.51	493.00	13228.00	45666	20230725	-40.55	23319	20230220	16.43	28650	-5.24	20240213	24050	12.89	20240126	47000	-42.23	20230725	24000	13.12	20230220	5.32	N	282880	500	53 억		351571	N	N	56	N	00	N
59	20240220	150939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	-50	5	-0.18	1387701800	51138	93.23	27100	27400	26800	35250	19050	27150	27136.41	3.30	0	9201	27716	27432	27216	26932	26716	27325	26825	53	8100	500	20090	50	1	10665618	2890	54.97	2.05	12	0.48	493.00	13228.00	45666	20230725	-40.66	23319	20230220	16.21	28650	-5.41	20240213	24050	12.68	20240126	47000	-42.34	20230725	24000	12.92	20230220	5.32	N	282880	500	53 억		351571	N	N	10	N	00	N
60	20240220	140937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	100	2	0.37	1229608050	45312	82.61	27100	27400	26800	35250	19050	27150	27136.48	3.30	0	8932	27716	27432	27216	26932	26716	27325	26825	53	8100	500	20090	50	1	10665618	2906	55.27	2.06	12	0.42	493.00	13228.00	45666	20230725	-40.33	23319	20230220	16.86	28650	-4.89	20240213	24050	13.31	20240126	47000	-42.02	20230725	24000	13.54	20230220	5.32	N	282880	500	53 억		351571	N	N	10	N	00	N
61	20240220	130941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	-100	5	-0.37	922432650	34018	62.02	27100	27400	26800	35250	19050	27150	27116.02	3.30	0	3522	27716	27432	27216	26932	26716	27325	26825	53	8100	500	20090	50	1	10665618	2885	54.87	2.04	12	0.32	493.00	13228.00	45666	20230725	-40.77	23319	20230220	16.00	28650	-5.58	20240213	24050	12.47	20240126	47000	-42.45	20230725	24000	12.71	20230220	5.32	N	282880	500	53 억		351571	N	N	10	N	00	N
62	20240220	120933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	0	3	0.00	777968500	28695	52.32	27100	27400	26800	35250	19050	27150	27111.64	3.30	0	3300	27716	27432	27216	26932	26716	27325	26825	53	8100	500	20090	50	1	10665618	2896	55.07	2.05	12	0.27	493.00	13228.00	45666	20230725	-40.55	23319	20230220	16.43	28650	-5.24	20240213	24050	12.89	20240126	47000	-42.23	20230725	24000	13.12	20230220	5.32	N	282880	500	53 억		351571	N	N	10	N	00	N
63	20240220	110935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	-50	5	-0.18	659618600	24333	44.36	27100	27400	26800	35250	19050	27150	27107.99	3.30	0	3412	27716	27432	27216	26932	26716	27325	26825	53	8100	500	20090	50	1	10665618	2890	54.97	2.05	12	0.23	493.00	13228.00	45666	20230725	-40.66	23319	20230220	16.21	28650	-5.41	20240213	24050	12.68	20240126	47000	-42.34	20230725	24000	12.92	20230220	5.32	N	282880	500	53 억		351571	N	N	10	N	00	N
64	20240220	100928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	0	3	0.00	533324900	19683	35.89	27100	27400	26800	35250	19050	27150	27095.71	3.30	0	2971	27716	27432	27216	26932	26716	27325	26825	53	8100	500	20090	50	1	10665618	2896	55.07	2.05	12	0.18	493.00	13228.00	45666	20230725	-40.55	23319	20230220	16.43	28650	-5.24	20240213	24050	12.89	20240126	47000	-42.23	20230725	24000	13.12	20230220	5.32	N	282880	500	53 억		351571	N	N	10	N	00	N
65	20240220	090946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	0	3	0.00	149744950	5517	10.06	27100	27400	26950	35250	19050	27150	27142.46	3.30	0	-1035	27716	27432	27216	26932	26716	27325	26825	53	8100	500	20090	50	1	10665618	2896	55.07	2.05	12	0.05	493.00	13228.00	45666	20230725	-40.55	23319	20230220	16.43	28650	-5.24	20240213	24050	12.89	20240126	47000	-42.23	20230725	24000	13.12	20230220	5.32	N	282880	500	53 억		351571	N	N	10	N	00	N
66	20240219	160940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-500	5	-1.81	1475145100	54286	80.90	27500	27500	27000	35900	19400	27650	27173.48	3.35	0	-5575	28516	28082	27816	27382	27116	27950	27250	53	8250	500	20460	50	1	10665618	2896	55.07	2.05	12	0.51	493.00	13228.00	45666	20230725	-40.55	23319	20230220	16.43	28650	-5.24	20240213	24050	12.89	20240126	47000	-42.23	20230725	24000	13.12	20230220	5.31	N	282880	500	53 억		357197	N	N	10	N	00	N
67	20240219	150945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	-650	5	-2.35	1373557400	50541	75.32	27500	27500	27000	35900	19400	27650	27176.95	3.35	0	-4645	28516	28082	27816	27382	27116	27950	27250	53	8250	500	20460	50	1	10665618	2880	54.77	2.04	12	0.47	493.00	13228.00	45666	20230725	-40.88	23319	20230220	15.79	28650	-5.76	20240213	24050	12.27	20240126	47000	-42.55	20230725	24000	12.50	20230220	5.31	N	282880	500	53 억		357197	N	N	37	N	00	N
68	20240219	140944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	-550	5	-1.99	1061787700	39014	58.14	27500	27500	27050	35900	19400	27650	27215.39	3.35	0	-3120	28516	28082	27816	27382	27116	27950	27250	53	8250	500	20460	50	1	10665618	2890	54.97	2.05	12	0.37	493.00	13228.00	45666	20230725	-40.66	23319	20230220	16.21	28650	-5.41	20240213	24050	12.68	20240126	47000	-42.34	20230725	24000	12.92	20230220	5.31	N	282880	500	53 억		357197	N	N	37	N	00	N
69	20240219	130942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-500	5	-1.81	963750100	35397	52.75	27500	27500	27050	35900	19400	27650	27226.71	3.35	0	-2350	28516	28082	27816	27382	27116	27950	27250	53	8250	500	20460	50	1	10665618	2896	55.07	2.05	12	0.33	493.00	13228.00	45666	20230725	-40.55	23319	20230220	16.43	28650	-5.24	20240213	24050	12.89	20240126	47000	-42.23	20230725	24000	13.12	20230220	5.31	N	282880	500	53 억		357197	N	N	37	N	00	N
70	20240219	120941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-500	5	-1.81	836132550	30690	45.74	27500	27500	27100	35900	19400	27650	27244.26	3.35	0	-975	28516	28082	27816	27382	27116	27950	27250	53	8250	500	20460	50	1	10665618	2896	55.07	2.05	12	0.29	493.00	13228.00	45666	20230725	-40.55	23319	20230220	16.43	28650	-5.24	20240213	24050	12.89	20240126	47000	-42.23	20230725	24000	13.12	20230220	5.31	N	282880	500	53 억		357197	N	N	37	N	00	N
71	20240219	110938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-500	5	-1.81	712829650	26150	38.97	27500	27500	27100	35900	19400	27650	27259.04	3.35	0	-138	28516	28082	27816	27382	27116	27950	27250	53	8250	500	20460	50	1	10665618	2896	55.07	2.05	12	0.25	493.00	13228.00	45666	20230725	-40.55	23319	20230220	16.43	28650	-5.24	20240213	24050	12.89	20240126	47000	-42.23	20230725	24000	13.12	20230220	5.31	N	282880	500	53 억		357197	N	N	37	N	00	N
72	20240219	100934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	-500	5	-1.81	545343900	19992	29.79	27500	27500	27100	35900	19400	27650	27277.83	3.35	0	526	28516	28082	27816	27382	27116	27950	27250	53	8250	500	20460	50	1	10665618	2896	55.07	2.05	12	0.19	493.00	13228.00	45666	20230725	-40.55	23319	20230220	16.43	28650	-5.24	20240213	24050	12.89	20240126	47000	-42.23	20230725	24000	13.12	20230220	5.31	N	282880	500	53 억		357197	N	N	37	N	00	N
73	20240219	090935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	-250	5	-0.90	128184850	4693	6.99	27500	27500	27100	35900	19400	27650	27312.98	3.35	0	506	28516	28082	27816	27382	27116	27950	27250	53	8250	500	20460	50	1	10665618	2922	55.58	2.07	12	0.04	493.00	13228.00	45666	20230725	-40.00	23319	20230220	17.50	28650	-4.36	20240213	24050	13.93	20240126	47000	-41.70	20230725	24000	14.17	20230220	5.31	N	282880	500	53 억		357197	N	N	37	N	00	N
74	20240216	160928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	-100	5	-0.36	1841649900	66370	69.22	28200	28250	27550	36050	19450	27750	27748.59	3.37	0	-1759	28083	27916	27633	27466	27183	28000	27550	53	8300	500	20530	50	1	10665618	2949	56.09	2.09	12	0.62	493.00	13228.00	45666	20230725	-39.45	23319	20230220	18.57	28650	-3.49	20240213	24050	14.97	20240126	47000	-41.17	20230725	24000	15.21	20230220	5.33	N	282880	500	53 억		358908	N	N	37	N	00	N
75	20240216	150936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27550	-200	5	-0.72	1765345550	63609	66.34	28200	28250	27550	36050	19450	27750	27753.08	3.37	0	-1208	28083	27916	27633	27466	27183	28000	27550	53	8300	500	20530	50	1	10665618	2938	55.88	2.08	12	0.60	493.00	13228.00	45666	20230725	-39.67	23319	20230220	18.14	28650	-3.84	20240213	24050	14.55	20240126	47000	-41.38	20230725	24000	14.79	20230220	5.33	N	282880	500	53 억		358908	N	N	127	N	00	N
76	20240216	140939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27700	-50	5	-0.18	1499233250	53967	56.28	28200	28250	27550	36050	19450	27750	27780.56	3.37	0	758	28083	27916	27633	27466	27183	28000	27550	53	8300	500	20530	50	1	10665618	2954	56.19	2.09	12	0.51	493.00	13228.00	45666	20230725	-39.34	23319	20230220	18.79	28650	-3.32	20240213	24050	15.18	20240126	47000	-41.06	20230725	24000	15.42	20230220	5.33	N	282880	500	53 억		358908	N	N	127	N	00	N
77	20240216	130933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	-100	5	-0.36	1343690450	48348	50.42	28200	28250	27550	36050	19450	27750	27792.06	3.37	0	124	28083	27916	27633	27466	27183	28000	27550	53	8300	500	20530	50	1	10665618	2949	56.09	2.09	12	0.45	493.00	13228.00	45666	20230725	-39.45	23319	20230220	18.57	28650	-3.49	20240213	24050	14.97	20240126	47000	-41.17	20230725	24000	15.21	20230220	5.33	N	282880	500	53 억		358908	N	N	127	N	00	N
78	20240216	120936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	-100	5	-0.36	1184947200	42600	44.43	28200	28250	27650	36050	19450	27750	27815.66	3.37	0	1229	28083	27916	27633	27466	27183	28000	27550	53	8300	500	20530	50	1	10665618	2949	56.09	2.09	12	0.40	493.00	13228.00	45666	20230725	-39.45	23319	20230220	18.57	28650	-3.49	20240213	24050	14.97	20240126	47000	-41.17	20230725	24000	15.21	20230220	5.33	N	282880	500	53 억		358908	N	N	127	N	00	N
79	20240216	110943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27700	-50	5	-0.18	1035573250	37213	38.81	28200	28250	27650	36050	19450	27750	27828.27	3.37	0	2467	28083	27916	27633	27466	27183	28000	27550	53	8300	500	20530	50	1	10665618	2954	56.19	2.09	12	0.35	493.00	13228.00	45666	20230725	-39.34	23319	20230220	18.79	28650	-3.32	20240213	24050	15.18	20240126	47000	-41.06	20230725	24000	15.42	20230220	5.33	N	282880	500	53 억		358908	N	N	127	N	00	N
80	20240216	100936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	0	3	0.00	732870850	26290	27.42	28200	28250	27700	36050	19450	27750	27876.41	3.37	0	-804	28083	27916	27633	27466	27183	28000	27550	53	8300	500	20530	50	1	10665618	2960	56.29	2.10	12	0.25	493.00	13228.00	45666	20230725	-39.23	23319	20230220	19.00	28650	-3.14	20240213	24050	15.38	20240126	47000	-40.96	20230725	24000	15.62	20230220	5.33	N	282880	500	53 억		358908	N	N	127	N	00	N
81	20240216	090929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27900	150	2	0.54	265594650	9476	9.88	28200	28250	27800	36050	19450	27750	28028.14	3.37	0	-2700	28083	27916	27633	27466	27183	28000	27550	53	8300	500	20530	50	1	10665618	2976	56.59	2.11	12	0.09	493.00	13228.00	45666	20230725	-38.90	23319	20230220	19.64	28650	-2.62	20240213	24050	16.01	20240126	47000	-40.64	20230725	24000	16.25	20230220	5.33	N	282880	500	53 억		358908	N	N	127	N	00	N
82	20240215	160927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27750	500	2	1.83	2614919050	94691	158.62	27450	27800	27350	35400	19100	27250	27614.96	3.23	0	14106	27916	27582	27066	26732	26216	27750	26900	53	8150	500	20160	50	1	10665618	2960	56.29	2.10	12	0.89	493.00	13228.00	45666	20230725	-39.23	23319	20230220	19.00	28650	-3.14	20240213	24050	15.38	20240126	47000	-40.96	20230725	24000	15.62	20230220	5.29	N	282880	500	53 억		344838	N	N	127	N	00	N
83	20240215	150933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	400	2	1.47	2350024300	85130	142.61	27450	27800	27350	35400	19100	27250	27605.13	3.23	0	13674	27916	27582	27066	26732	26216	27750	26900	53	8150	500	20160	50	1	10665618	2949	56.09	2.09	12	0.80	493.00	13228.00	45666	20230725	-39.45	23319	20230220	18.57	28650	-3.49	20240213	24050	14.97	20240126	47000	-41.17	20230725	24000	15.21	20230220	5.29	N	282880	500	53 억		344838	N	N	6	N	00	N
84	20240215	140927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	400	2	1.47	2041069400	73956	123.89	27450	27800	27350	35400	19100	27250	27598.43	3.23	0	9473	27916	27582	27066	26732	26216	27750	26900	53	8150	500	20160	50	1	10665618	2949	56.09	2.09	12	0.69	493.00	13228.00	45666	20230725	-39.45	23319	20230220	18.57	28650	-3.49	20240213	24050	14.97	20240126	47000	-41.17	20230725	24000	15.21	20230220	5.29	N	282880	500	53 억		344838	N	N	6	N	00	N
85	20240215	130903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27700	450	2	1.65	1826261150	66185	110.87	27450	27800	27350	35400	19100	27250	27593.28	3.23	0	8043	27916	27582	27066	26732	26216	27750	26900	53	8150	500	20160	50	1	10665618	2954	56.19	2.09	12	0.62	493.00	13228.00	45666	20230725	-39.34	23319	20230220	18.79	28650	-3.32	20240213	24050	15.18	20240126	47000	-41.06	20230725	24000	15.42	20230220	5.29	N	282880	500	53 억		344838	N	N	6	N	00	N
86	20240215	120927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27600	350	2	1.28	1570614300	56941	95.39	27450	27800	27350	35400	19100	27250	27583.19	3.23	0	1013	27916	27582	27066	26732	26216	27750	26900	53	8150	500	20160	50	1	10665618	2944	55.98	2.09	12	0.53	493.00	13228.00	45666	20230725	-39.56	23319	20230220	18.36	28650	-3.66	20240213	24050	14.76	20240126	47000	-41.28	20230725	24000	15.00	20230220	5.29	N	282880	500	53 억		344838	N	N	6	N	00	N
87	20240215	110920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27450	200	2	0.73	1298902300	47059	78.83	27450	27800	27350	35400	19100	27250	27601.57	3.23	0	502	27916	27582	27066	26732	26216	27750	26900	53	8150	500	20160	50	1	10665618	2928	55.68	2.08	12	0.44	493.00	13228.00	45666	20230725	-39.89	23319	20230220	17.72	28650	-4.19	20240213	24050	14.14	20240126	47000	-41.60	20230725	24000	14.38	20230220	5.29	N	282880	500	53 억		344838	N	N	6	N	00	N
88	20240215	100920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27500	250	2	0.92	1029002950	37245	62.39	27450	27800	27350	35400	19100	27250	27627.95	3.23	0	-116	27916	27582	27066	26732	26216	27750	26900	53	8150	500	20160	50	1	10665618	2933	55.78	2.08	12	0.35	493.00	13228.00	45666	20230725	-39.78	23319	20230220	17.93	28650	-4.01	20240213	24050	14.35	20240126	47000	-41.49	20230725	24000	14.58	20230220	5.29	N	282880	500	53 억		344838	N	N	6	N	00	N
89	20240215	090923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27550	300	2	1.10	220718950	8017	13.43	27450	27650	27350	35400	19100	27250	27531.36	3.23	0	617	27916	27582	27066	26732	26216	27750	26900	53	8150	500	20160	50	1	10665618	2938	55.88	2.08	12	0.08	493.00	13228.00	45666	20230725	-39.67	23319	20230220	18.14	28650	-3.84	20240213	24050	14.55	20240126	47000	-41.38	20230725	24000	14.79	20230220	5.29	N	282880	500	53 억		344838	N	N	6	N	00	N
90	20240214	160917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	200	2	0.74	1604040100	59552	31.38	26650	27400	26550	35150	18950	27050	26934.85	3.16	0	7961	29650	28350	27350	26050	25050	29000	26700	53	8100	500	20010	50	1	10665618	2906	55.27	2.06	12	0.56	493.00	13228.00	45666	20230725	-40.33	23319	20230220	16.86	28650	-4.89	20240213	24050	13.31	20240126	47000	-42.02	20230725	24000	13.54	20230220	5.30	N	282880	500	53 억		336922	N	N	5	N	00	N
91	20240214	150918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	150	2	0.55	1574218600	58457	30.80	26650	27400	26550	35150	18950	27050	26929.51	3.16	0	7942	29650	28350	27350	26050	25050	29000	26700	53	8100	500	20010	50	1	10665618	2901	55.17	2.06	12	0.55	493.00	13228.00	45666	20230725	-40.44	23319	20230220	16.64	28650	-5.06	20240213	24050	13.10	20240126	47000	-42.13	20230725	24000	13.33	20230220	5.30	N	282880	500	53 억		336922	N	N	30	N	00	N
92	20240214	140915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	150	2	0.55	1418314850	52731	27.79	26650	27400	26550	35150	18950	27050	26897.17	3.16	0	7824	29650	28350	27350	26050	25050	29000	26700	53	8100	500	20010	50	1	10665618	2901	55.17	2.06	12	0.49	493.00	13228.00	45666	20230725	-40.44	23319	20230220	16.64	28650	-5.06	20240213	24050	13.10	20240126	47000	-42.13	20230725	24000	13.33	20230220	5.30	N	282880	500	53 억		336922	N	N	30	N	00	N
93	20240214	130918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	150	2	0.55	1234909800	45992	24.23	26650	27400	26550	35150	18950	27050	26850.53	3.16	0	5888	29650	28350	27350	26050	25050	29000	26700	53	8100	500	20010	50	1	10665618	2901	55.17	2.06	12	0.43	493.00	13228.00	45666	20230725	-40.44	23319	20230220	16.64	28650	-5.06	20240213	24050	13.10	20240126	47000	-42.13	20230725	24000	13.33	20230220	5.30	N	282880	500	53 억		336922	N	N	30	N	00	N
94	20240214	120910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27200	150	2	0.55	1147061200	42754	22.53	26650	27400	26550	35150	18950	27050	26829.33	3.16	0	4795	29650	28350	27350	26050	25050	29000	26700	53	8100	500	20010	50	1	10665618	2901	55.17	2.06	12	0.40	493.00	13228.00	45666	20230725	-40.44	23319	20230220	16.64	28650	-5.06	20240213	24050	13.10	20240126	47000	-42.13	20230725	24000	13.33	20230220	5.30	N	282880	500	53 억		336922	N	N	30	N	00	N
95	20240214	110916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	-50	5	-0.18	810216150	30359	16.00	26650	27150	26550	35150	18950	27050	26687.83	3.16	0	6523	29650	28350	27350	26050	25050	29000	26700	53	8100	500	20010	50	1	10665618	2880	54.77	2.04	12	0.28	493.00	13228.00	45666	20230725	-40.88	23319	20230220	15.79	28650	-5.76	20240213	24050	12.27	20240126	47000	-42.55	20230725	24000	12.50	20230220	5.30	N	282880	500	53 억		336922	N	N	30	N	00	N
96	20240214	090907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-400	5	-1.48	188059700	7047	3.71	26650	26900	26550	35150	18950	27050	26686.44	3.16	0	753	29650	28350	27350	26050	25050	29000	26700	53	8100	500	20010	50	1	10665618	2842	54.06	2.01	12	0.07	493.00	13228.00	45666	20230725	-41.64	23319	20230220	14.28	28650	-6.98	20240213	24050	10.81	20240126	47000	-43.30	20230725	24000	11.04	20230220	5.30	N	282880	500	53 억		336922	N	N	30	N	00	N
97	20240213	160905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	400	2	1.50	5144389150	188643	642.21	26450	28650	26350	34600	18700	26650	27270.53	3.13	0	2785	26983	26816	26583	26416	26183	26900	26500	53	7950	500	19720	50	1	10665618	2885	54.87	2.04	12	1.77	493.00	13228.00	45666	20230725	-40.77	23319	20230220	16.00	28650	-5.58	20240213	24050	12.47	20240126	47000	-42.45	20230725	24000	12.71	20230220	5.28	N	282880	500	53 억		334171	N	N	30	N	00	N
98	20240213	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27100	450	2	1.69	4981504200	182623	621.72	26450	28650	26350	34600	18700	26650	27277.55	3.13	0	2576	26983	26816	26583	26416	26183	26900	26500	53	7950	500	19720	50	1	10665618	2890	54.97	2.05	12	1.71	493.00	13228.00	45666	20230725	-40.66	23319	20230220	16.21	28650	-5.41	20240213	24050	12.68	20240126	47000	-42.34	20230725	24000	12.92	20230220	5.28	N	282880	500	53 억		334171	N	N	163	N	00	N
99	20240213	140913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26550	-100	5	-0.38	988327500	37249	126.81	26450	26800	26350	34600	18700	26650	26532.98	3.13	0	2219	26983	26816	26583	26416	26183	26900	26500	53	7950	500	19720	50	1	10665618	2832	53.85	2.01	12	0.35	493.00	13228.00	45666	20230725	-41.86	23319	20230220	13.86	28250	-6.02	20240102	24050	10.40	20240126	47000	-43.51	20230725	24000	10.62	20230220	5.28	N	282880	500	53 억		334171	N	N	163	N	00	N
100	20240213	130901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26550	-100	5	-0.38	864392750	32570	110.88	26450	26800	26350	34600	18700	26650	26539.52	3.13	0	1105	26983	26816	26583	26416	26183	26900	26500	53	7950	500	19720	50	1	10665618	2832	53.85	2.01	12	0.31	493.00	13228.00	45666	20230725	-41.86	23319	20230220	13.86	28250	-6.02	20240102	24050	10.40	20240126	47000	-43.51	20230725	24000	10.62	20230220	5.28	N	282880	500	53 억		334171	N	N	163	N	00	N
101	20240213	120911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	-200	5	-0.75	756878750	28513	97.07	26450	26800	26350	34600	18700	26650	26545.02	3.13	0	361	26983	26816	26583	26416	26183	26900	26500	53	7950	500	19720	50	1	10665618	2821	53.65	2.00	12	0.27	493.00	13228.00	45666	20230725	-42.08	23319	20230220	13.43	28250	-6.37	20240102	24050	9.98	20240126	47000	-43.72	20230725	24000	10.21	20230220	5.28	N	282880	500	53 억		334171	N	N	163	N	00	N
102	20240213	110934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	-150	5	-0.56	664636100	25021	85.18	26450	26800	26350	34600	18700	26650	26563.11	3.13	0	211	26983	26816	26583	26416	26183	26900	26500	53	7950	500	19720	50	1	10665618	2826	53.75	2.00	12	0.23	493.00	13228.00	45666	20230725	-41.97	23319	20230220	13.64	28250	-6.19	20240102	24050	10.19	20240126	47000	-43.62	20230725	24000	10.42	20230220	5.28	N	282880	500	53 억		334171	N	N	163	N	00	N
103	20240213	100751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	-250	5	-0.94	533758900	20066	68.31	26450	26800	26400	34600	18700	26650	26600.15	3.13	0	-359	26983	26816	26583	26416	26183	26900	26500	53	7950	500	19720	50	1	10665618	2816	53.55	2.00	12	0.19	493.00	13228.00	45666	20230725	-42.19	23319	20230220	13.21	28250	-6.55	20240102	24050	9.77	20240126	47000	-43.83	20230725	24000	10.00	20230220	5.28	N	282880	500	53 억		334171	N	N	163	N	00	N