KissMeData/348340/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	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39200	500	2	1.29	8499550450	218138	98.89	38550	39450	38150	50300	27100	38700	38963.94	0.49	0	-6421	39333	39016	38433	38116	37533	39175	38275	53	11600	500	27860	50	1	10531670	4128	-42.11	10.20	12	2.07	-931.00	3844.00	50900	20230323	-22.99	23800	20230223	64.71	49700	-21.13	20240115	35500	10.42	20240131	50900	-22.99	20230323	24350	60.99	20230314	1.64	N	348340	500	52 억		51180	N	N	7940	N	00	N
3	20240229	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38900	200	2	0.52	8141497600	208984	94.74	38550	39450	38150	50300	27100	38700	38957.76	0.49	0	-6096	39333	39016	38433	38116	37533	39175	38275	53	11600	500	27860	50	1	10531670	4097	-41.78	10.12	12	1.98	-931.00	3844.00	50900	20230323	-23.58	23800	20230223	63.45	49700	-21.73	20240115	35500	9.58	20240131	50900	-23.58	20230323	24350	59.75	20230314	1.64	N	348340	500	52 억		51180	N	N	0	N	00	N
4	20240229	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39050	350	2	0.90	7163648600	183898	83.37	38550	39450	38150	50300	27100	38700	38954.74	0.49	0	-3031	39333	39016	38433	38116	37533	39175	38275	53	11600	500	27860	50	1	10531670	4113	-41.94	10.16	12	1.75	-931.00	3844.00	50900	20230323	-23.28	23800	20230223	64.08	49700	-21.43	20240115	35500	10.00	20240131	50900	-23.28	20230323	24350	60.37	20230314	1.64	N	348340	500	52 억		51180	N	N	0	N	00	N
5	20240229	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	150	2	0.39	5639701850	145022	65.74	38550	39450	38150	50300	27100	38700	38888.85	0.49	0	-3857	39333	39016	38433	38116	37533	39175	38275	53	11600	500	27860	50	1	10531670	4092	-41.73	10.11	12	1.38	-931.00	3844.00	50900	20230323	-23.67	23800	20230223	63.24	49700	-21.83	20240115	35500	9.44	20240131	50900	-23.67	20230323	24350	59.55	20230314	1.64	N	348340	500	52 억		51180	N	N	0	N	00	N
6	20240229	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	150	2	0.39	5210589800	133955	60.73	38550	39450	38150	50300	27100	38700	38898.35	0.49	0	-2617	39333	39016	38433	38116	37533	39175	38275	53	11600	500	27860	50	1	10531670	4092	-41.73	10.11	12	1.27	-931.00	3844.00	50900	20230323	-23.67	23800	20230223	63.24	49700	-21.83	20240115	35500	9.44	20240131	50900	-23.67	20230323	24350	59.55	20230314	1.64	N	348340	500	52 억		51180	N	N	0	N	00	N
7	20240229	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39000	300	2	0.78	4592291800	118037	53.51	38550	39450	38150	50300	27100	38700	38905.87	0.49	0	-3395	39333	39016	38433	38116	37533	39175	38275	53	11600	500	27860	50	1	10531670	4107	-41.89	10.15	12	1.12	-931.00	3844.00	50900	20230323	-23.38	23800	20230223	63.87	49700	-21.53	20240115	35500	9.86	20240131	50900	-23.38	20230323	24350	60.16	20230314	1.64	N	348340	500	52 억		51180	N	N	0	N	00	N
8	20240229	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38900	200	2	0.52	3624352400	93099	42.21	38550	39450	38150	50300	27100	38700	38930.58	0.49	0	-3478	39333	39016	38433	38116	37533	39175	38275	53	11600	500	27860	50	1	10531670	4097	-41.78	10.12	12	0.88	-931.00	3844.00	50900	20230323	-23.58	23800	20230223	63.45	49700	-21.73	20240115	35500	9.58	20240131	50900	-23.58	20230323	24350	59.75	20230314	1.64	N	348340	500	52 억		51180	N	N	0	N	00	N
9	20240229	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38250	-450	5	-1.16	928375050	24138	10.94	38550	38800	38150	50300	27100	38700	38459.18	0.49	0	-1822	39333	39016	38433	38116	37533	39175	38275	53	11600	500	27860	50	1	10531670	4028	-41.08	9.95	12	0.23	-931.00	3844.00	50900	20230323	-24.85	23800	20230223	60.71	49700	-23.04	20240115	35500	7.75	20240131	50900	-24.85	20230323	24350	57.08	20230314	1.64	N	348340	500	52 억		51180	N	N	0	N	00	N
10	20240228	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38700	450	2	1.18	8295006400	216712	54.63	38250	38750	37850	49700	26800	38250	38274.74	0.73	0	-25558	40716	39482	38566	37332	36416	39025	36875	53	11450	500	27540	50	1	10531670	4076	-41.57	10.07	12	2.06	-931.00	3844.00	50900	20230323	-23.97	21450	20230222	80.42	49700	-22.13	20240115	35500	9.01	20240131	50900	-23.97	20230323	24350	58.93	20230314	1.66	N	348340	500	52 억		76656	N	N	0	N	00	N
11	20240228	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38700	450	2	1.18	7634184000	199624	50.32	38250	38750	37850	49700	26800	38250	38242.81	0.73	0	-22871	40716	39482	38566	37332	36416	39025	36875	53	11450	500	27540	50	1	10531670	4076	-41.57	10.07	12	1.90	-931.00	3844.00	50900	20230323	-23.97	21450	20230222	80.42	49700	-22.13	20240115	35500	9.01	20240131	50900	-23.97	20230323	24350	58.93	20230314	1.66	N	348340	500	52 억		76656	N	N	0	N	00	N
12	20240228	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	-50	5	-0.13	5951750400	155725	39.26	38250	38750	37850	49700	26800	38250	38219.61	0.73	0	-19556	40716	39482	38566	37332	36416	39025	36875	53	11450	500	27540	50	1	10531670	4023	-41.03	9.94	12	1.48	-931.00	3844.00	50900	20230323	-24.95	21450	20230222	78.09	49700	-23.14	20240115	35500	7.61	20240131	50900	-24.95	20230323	24350	56.88	20230314	1.66	N	348340	500	52 억		76656	N	N	0	N	00	N
13	20240228	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	-50	5	-0.13	5002131500	130988	33.02	38250	38750	37850	49700	26800	38250	38187.69	0.73	0	-17378	40716	39482	38566	37332	36416	39025	36875	53	11450	500	27540	50	1	10531670	4023	-41.03	9.94	12	1.24	-931.00	3844.00	50900	20230323	-24.95	21450	20230222	78.09	49700	-23.14	20240115	35500	7.61	20240131	50900	-24.95	20230323	24350	56.88	20230314	1.66	N	348340	500	52 억		76656	N	N	0	N	00	N
14	20240228	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38050	-200	5	-0.52	4365698500	114271	28.81	38250	38750	37850	49700	26800	38250	38204.76	0.73	0	-14176	40716	39482	38566	37332	36416	39025	36875	53	11450	500	27540	50	1	10531670	4007	-40.87	9.90	12	1.09	-931.00	3844.00	50900	20230323	-25.25	21450	20230222	77.39	49700	-23.44	20240115	35500	7.18	20240131	50900	-25.25	20230323	24350	56.26	20230314	1.66	N	348340	500	52 억		76656	N	N	0	N	00	N
15	20240228	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38050	-200	5	-0.52	3676516400	96169	24.24	38250	38750	37850	49700	26800	38250	38229.74	0.73	0	-13077	40716	39482	38566	37332	36416	39025	36875	53	11450	500	27540	50	1	10531670	4007	-40.87	9.90	12	0.91	-931.00	3844.00	50900	20230323	-25.25	21450	20230222	77.39	49700	-23.44	20240115	35500	7.18	20240131	50900	-25.25	20230323	24350	56.26	20230314	1.66	N	348340	500	52 억		76656	N	N	0	N	00	N
16	20240228	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38300	50	2	0.13	2945284900	77025	19.42	38250	38750	37850	49700	26800	38250	38238.03	0.73	0	-9747	40716	39482	38566	37332	36416	39025	36875	53	11450	500	27540	50	1	10531670	4034	-41.14	9.96	12	0.73	-931.00	3844.00	50900	20230323	-24.75	21450	20230222	78.55	49700	-22.94	20240115	35500	7.89	20240131	50900	-24.75	20230323	24350	57.29	20230314	1.66	N	348340	500	52 억		76656	N	N	0	N	00	N
17	20240228	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	-50	5	-0.13	557630750	14639	3.69	38250	38350	37900	49700	26800	38250	38091.61	0.73	0	-1820	40716	39482	38566	37332	36416	39025	36875	53	11450	500	27540	50	1	10531670	4023	-41.03	9.94	12	0.14	-931.00	3844.00	50900	20230323	-24.95	21450	20230222	78.09	49700	-23.14	20240115	35500	7.61	20240131	50900	-24.95	20230323	24350	56.88	20230314	1.66	N	348340	500	52 억		76656	N	N	0	N	00	N
18	20240227	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38250	-950	5	-2.42	15157570000	393470	212.53	39050	39800	37650	50900	27450	39200	38523.07	0.70	0	2561	40633	39916	39483	38766	38333	39700	38550	53	11700	500	28220	50	1	10531670	4028	-41.08	9.95	12	3.74	-931.00	3844.00	50900	20230323	-24.85	21450	20230222	78.32	49700	-23.04	20240115	35500	7.75	20240131	50900	-24.85	20230323	24350	57.08	20230314	1.72	N	348340	500	52 억		74147	N	N	36	N	00	N
19	20240227	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37950	-1250	5	-3.19	14628652900	379595	205.03	39050	39800	37650	50900	27450	39200	38537.35	0.70	0	386	40633	39916	39483	38766	38333	39700	38550	53	11700	500	28220	50	1	10531670	3997	-40.76	9.87	12	3.60	-931.00	3844.00	50900	20230323	-25.44	21450	20230222	76.92	49700	-23.64	20240115	35500	6.90	20240131	50900	-25.44	20230323	24350	55.85	20230314	1.72	N	348340	500	52 억		74147	N	N	36	N	00	N
20	20240227	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	-1000	5	-2.55	12695394750	328797	177.60	39050	39800	37650	50900	27450	39200	38611.47	0.70	0	-10464	40633	39916	39483	38766	38333	39700	38550	53	11700	500	28220	50	1	10531670	4023	-41.03	9.94	12	3.12	-931.00	3844.00	50900	20230323	-24.95	21450	20230222	78.09	49700	-23.14	20240115	35500	7.61	20240131	50900	-24.95	20230323	24350	56.88	20230314	1.72	N	348340	500	52 억		74147	N	N	36	N	00	N
21	20240227	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38250	-950	5	-2.42	11666247900	301847	163.04	39050	39800	37650	50900	27450	39200	38649.35	0.70	0	-16122	40633	39916	39483	38766	38333	39700	38550	53	11700	500	28220	50	1	10531670	4028	-41.08	9.95	12	2.87	-931.00	3844.00	50900	20230323	-24.85	21450	20230222	78.32	49700	-23.04	20240115	35500	7.75	20240131	50900	-24.85	20230323	24350	57.08	20230314	1.72	N	348340	500	52 억		74147	N	N	36	N	00	N
22	20240227	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	-350	5	-0.89	10196649650	263637	142.40	39050	39800	37650	50900	27450	39200	38676.65	0.70	0	-18271	40633	39916	39483	38766	38333	39700	38550	53	11700	500	28220	50	1	10531670	4092	-41.73	10.11	12	2.50	-931.00	3844.00	50900	20230323	-23.67	21450	20230222	81.12	49700	-21.83	20240115	35500	9.44	20240131	50900	-23.67	20230323	24350	59.55	20230314	1.72	N	348340	500	52 억		74147	N	N	36	N	00	N
23	20240227	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38550	-650	5	-1.66	5859936900	153135	82.71	39050	39150	37650	50900	27450	39200	38265.85	0.70	0	1656	40633	39916	39483	38766	38333	39700	38550	53	11700	500	28220	50	1	10531670	4060	-41.41	10.03	12	1.45	-931.00	3844.00	50900	20230323	-24.26	21450	20230222	79.72	49700	-22.43	20240115	35500	8.59	20240131	50900	-24.26	20230323	24350	58.32	20230314	1.72	N	348340	500	52 억		74147	N	N	36	N	00	N
24	20240227	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	-1000	5	-2.55	4276323850	111617	60.29	39050	39150	37650	50900	27450	39200	38311.67	0.70	0	-9323	40633	39916	39483	38766	38333	39700	38550	53	11700	500	28220	50	1	10531670	4023	-41.03	9.94	12	1.06	-931.00	3844.00	50900	20230323	-24.95	21450	20230222	78.09	49700	-23.14	20240115	35500	7.61	20240131	50900	-24.95	20230323	24350	56.88	20230314	1.72	N	348340	500	52 억		74147	N	N	36	N	00	N
25	20240227	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38550	-650	5	-1.66	886183750	22884	12.36	39050	39150	38500	50900	27450	39200	38722.91	0.70	0	-6917	40633	39916	39483	38766	38333	39700	38550	53	11700	500	28220	50	1	10531670	4060	-41.41	10.03	12	0.22	-931.00	3844.00	50900	20230323	-24.26	21450	20230222	79.72	49700	-22.43	20240115	35500	8.59	20240131	50900	-24.26	20230323	24350	58.32	20230314	1.72	N	348340	500	52 억		74147	N	N	36	N	00	N
26	20240226	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39200	-500	5	-1.26	7222291950	182769	70.13	39750	40200	39050	51600	27800	39700	39516.28	0.67	0	4572	41233	40466	39933	39166	38633	40200	38900	53	11900	500	28580	50	1	10531670	4128	-42.11	10.20	12	1.74	-931.00	3844.00	50900	20230323	-22.99	20300	20230220	93.10	49700	-21.13	20240115	35500	10.42	20240131	50900	-22.99	20230323	24350	60.99	20230314	1.76	N	348340	500	52 억		70298	N	N	36	N	00	N
27	20240226	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39200	-500	5	-1.26	7005441900	177227	68.01	39750	40200	39050	51600	27800	39700	39528.05	0.67	0	4571	41233	40466	39933	39166	38633	40200	38900	53	11900	500	28580	50	1	10531670	4128	-42.11	10.20	12	1.68	-931.00	3844.00	50900	20230323	-22.99	20300	20230220	93.10	49700	-21.13	20240115	35500	10.42	20240131	50900	-22.99	20230323	24350	60.99	20230314	1.76	N	348340	500	52 억		70298	N	N	15	N	00	N
28	20240226	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39300	-400	5	-1.01	6013625550	151894	58.29	39750	40200	39150	51600	27800	39700	39590.92	0.67	0	4895	41233	40466	39933	39166	38633	40200	38900	53	11900	500	28580	50	1	10531670	4139	-42.21	10.22	12	1.44	-931.00	3844.00	50900	20230323	-22.79	20300	20230220	93.60	49700	-20.93	20240115	35500	10.70	20240131	50900	-22.79	20230323	24350	61.40	20230314	1.76	N	348340	500	52 억		70298	N	N	15	N	00	N
29	20240226	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39450	-250	5	-0.63	4791560350	120820	46.36	39750	40200	39300	51600	27800	39700	39658.66	0.67	0	3098	41233	40466	39933	39166	38633	40200	38900	53	11900	500	28580	50	1	10531670	4155	-42.37	10.26	12	1.15	-931.00	3844.00	50900	20230323	-22.50	20300	20230220	94.33	49700	-20.62	20240115	35500	11.13	20240131	50900	-22.50	20230323	24350	62.01	20230314	1.76	N	348340	500	52 억		70298	N	N	15	N	00	N
30	20240226	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39500	-200	5	-0.50	4393262800	110725	42.49	39750	40200	39300	51600	27800	39700	39677.24	0.67	0	3605	41233	40466	39933	39166	38633	40200	38900	53	11900	500	28580	50	1	10531670	4160	-42.43	10.28	12	1.05	-931.00	3844.00	50900	20230323	-22.40	20300	20230220	94.58	49700	-20.52	20240115	35500	11.27	20240131	50900	-22.40	20230323	24350	62.22	20230314	1.76	N	348340	500	52 억		70298	N	N	15	N	00	N
31	20240226	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39450	-250	5	-0.63	4093768650	103147	39.58	39750	40200	39300	51600	27800	39700	39688.68	0.67	0	4086	41233	40466	39933	39166	38633	40200	38900	53	11900	500	28580	50	1	10531670	4155	-42.37	10.26	12	0.98	-931.00	3844.00	50900	20230323	-22.50	20300	20230220	94.33	49700	-20.62	20240115	35500	11.13	20240131	50900	-22.50	20230323	24350	62.01	20230314	1.76	N	348340	500	52 억		70298	N	N	15	N	00	N
32	20240226	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39400	-300	5	-0.76	3106339600	78099	29.97	39750	40200	39300	51600	27800	39700	39774.40	0.67	0	-276	41233	40466	39933	39166	38633	40200	38900	53	11900	500	28580	50	1	10531670	4149	-42.32	10.25	12	0.74	-931.00	3844.00	50900	20230323	-22.59	20300	20230220	94.09	49700	-20.72	20240115	35500	10.99	20240131	50900	-22.59	20230323	24350	61.81	20230314	1.76	N	348340	500	52 억		70298	N	N	15	N	00	N
33	20240226	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39950	250	2	0.63	769957050	19294	7.40	39750	40200	39650	51600	27800	39700	39906.77	0.67	0	1110	41233	40466	39933	39166	38633	40200	38900	53	11900	500	28580	50	1	10531670	4207	-42.91	10.39	12	0.18	-931.00	3844.00	50900	20230323	-21.51	20300	20230220	96.80	49700	-19.62	20240115	35500	12.54	20240131	50900	-21.51	20230323	24350	64.07	20230314	1.76	N	348340	500	52 억		70298	N	N	15	N	00	N
34	20240223	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	-1000	5	-2.46	10283651250	258007	71.19	40700	40700	39400	52900	28500	40700	39858.31	0.74	0	-6656	42500	41600	40450	39550	38400	42050	40000	53	12200	500	29300	50	1	10531670	4181	-42.64	10.33	12	2.45	-931.00	3844.00	50900	20230323	-22.00	19950	20230217	99.00	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	23800	66.81	20230223	1.82	N	348340	500	52 억		77870	N	N	15	N	00	N
35	20240223	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	-1000	5	-2.46	9833338750	246684	68.07	40700	40700	39400	52900	28500	40700	39862.08	0.74	0	-5942	42500	41600	40450	39550	38400	42050	40000	53	12200	500	29300	50	1	10531670	4181	-42.64	10.33	12	2.34	-931.00	3844.00	50900	20230323	-22.00	19950	20230217	99.00	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	23800	66.81	20230223	1.82	N	348340	500	52 억		77870	N	N	333	N	00	N
36	20240223	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	-1000	5	-2.46	9057101000	227113	62.67	40700	40700	39400	52900	28500	40700	39879.27	0.74	0	-6032	42500	41600	40450	39550	38400	42050	40000	53	12200	500	29300	50	1	10531670	4181	-42.64	10.33	12	2.16	-931.00	3844.00	50900	20230323	-22.00	19950	20230217	99.00	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	23800	66.81	20230223	1.82	N	348340	500	52 억		77870	N	N	333	N	00	N
37	20240223	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	-1000	5	-2.46	8006021650	200527	55.33	40700	40700	39400	52900	28500	40700	39924.90	0.74	0	-5523	42500	41600	40450	39550	38400	42050	40000	53	12200	500	29300	50	1	10531670	4181	-42.64	10.33	12	1.90	-931.00	3844.00	50900	20230323	-22.00	19950	20230217	99.00	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	23800	66.81	20230223	1.82	N	348340	500	52 억		77870	N	N	333	N	00	N
38	20240223	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39850	-850	5	-2.09	6694866300	167428	46.20	40700	40700	39400	52900	28500	40700	39986.54	0.74	0	-5305	42500	41600	40450	39550	38400	42050	40000	53	12200	500	29300	50	1	10531670	4197	-42.80	10.37	12	1.59	-931.00	3844.00	50900	20230323	-21.71	19950	20230217	99.75	49700	-19.82	20240115	35500	12.25	20240131	50900	-21.71	20230323	23800	67.44	20230223	1.82	N	348340	500	52 억		77870	N	N	333	N	00	N
39	20240223	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40000	-700	5	-1.72	5901911150	147597	40.73	40700	40700	39400	52900	28500	40700	39986.66	0.74	0	-8775	42500	41600	40450	39550	38400	42050	40000	53	12200	500	29300	50	1	10531670	4213	-42.96	10.41	12	1.40	-931.00	3844.00	50900	20230323	-21.41	19950	20230217	100.50	49700	-19.52	20240115	35500	12.68	20240131	50900	-21.41	20230323	23800	68.07	20230223	1.82	N	348340	500	52 억		77870	N	N	333	N	00	N
40	20240223	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39950	-750	5	-1.84	5114120800	127914	35.30	40700	40700	39400	52900	28500	40700	39980.93	0.74	0	-10083	42500	41600	40450	39550	38400	42050	40000	53	12200	500	29300	50	1	10531670	4207	-42.91	10.39	12	1.21	-931.00	3844.00	50900	20230323	-21.51	19950	20230217	100.25	49700	-19.62	20240115	35500	12.54	20240131	50900	-21.51	20230323	23800	67.86	20230223	1.82	N	348340	500	52 억		77870	N	N	333	N	00	N
41	20240223	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39950	-750	5	-1.84	1839823300	45608	12.59	40700	40700	39850	52900	28500	40700	40339.92	0.74	0	-13219	42500	41600	40450	39550	38400	42050	40000	53	12200	500	29300	50	1	10531670	4207	-42.91	10.39	12	0.43	-931.00	3844.00	50900	20230323	-21.51	19950	20230217	100.25	49700	-19.62	20240115	35500	12.54	20240131	50900	-21.51	20230323	23800	67.86	20230223	1.82	N	348340	500	52 억		77870	N	N	333	N	00	N
42	20240222	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40700	1400	2	3.56	14498988150	357106	180.29	39300	41350	39300	51000	27550	39300	40600.99	0.42	0	33653	40500	39900	39500	38900	38500	39700	38700	53	11700	500	28290	50	1	10531670	4286	-43.72	10.59	12	3.39	-931.00	3844.00	50900	20230323	-20.04	19950	20230217	104.01	49700	-18.11	20240115	35500	14.65	20240131	50900	-20.04	20230323	21450	89.74	20230222	1.85	N	348340	500	52 억		43937	N	N	333	N	00	N
43	20240222	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40650	1350	2	3.44	13952440700	343653	173.50	39300	41350	39300	51000	27550	39300	40600.38	0.42	0	33045	40500	39900	39500	38900	38500	39700	38700	53	11700	500	28290	50	1	10531670	4281	-43.66	10.57	12	3.26	-931.00	3844.00	50900	20230323	-20.14	19950	20230217	103.76	49700	-18.21	20240115	35500	14.51	20240131	50900	-20.14	20230323	21450	89.51	20230222	1.85	N	348340	500	52 억		43937	N	N	656	N	00	N
44	20240222	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40500	1200	2	3.05	12780057300	314736	158.90	39300	41350	39300	51000	27550	39300	40605.64	0.42	0	26390	40500	39900	39500	38900	38500	39700	38700	53	11700	500	28290	50	1	10531670	4265	-43.50	10.54	12	2.99	-931.00	3844.00	50900	20230323	-20.43	19950	20230217	103.01	49700	-18.51	20240115	35500	14.08	20240131	50900	-20.43	20230323	21450	88.81	20230222	1.85	N	348340	500	52 억		43937	N	N	656	N	00	N
45	20240222	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40700	1400	2	3.56	11719396050	288626	145.72	39300	41350	39300	51000	27550	39300	40604.09	0.42	0	29950	40500	39900	39500	38900	38500	39700	38700	53	11700	500	28290	50	1	10531670	4286	-43.72	10.59	12	2.74	-931.00	3844.00	50900	20230323	-20.04	19950	20230217	104.01	49700	-18.11	20240115	35500	14.65	20240131	50900	-20.04	20230323	21450	89.74	20230222	1.85	N	348340	500	52 억		43937	N	N	656	N	00	N
46	20240222	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40700	1400	2	3.56	10630059050	261877	132.22	39300	41350	39300	51000	27550	39300	40591.80	0.42	0	23415	40500	39900	39500	38900	38500	39700	38700	53	11700	500	28290	50	1	10531670	4286	-43.72	10.59	12	2.49	-931.00	3844.00	50900	20230323	-20.04	19950	20230217	104.01	49700	-18.11	20240115	35500	14.65	20240131	50900	-20.04	20230323	21450	89.74	20230222	1.85	N	348340	500	52 억		43937	N	N	656	N	00	N
47	20240222	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41000	1700	2	4.33	9288308900	229030	115.63	39300	41350	39300	51000	27550	39300	40554.99	0.42	0	22272	40500	39900	39500	38900	38500	39700	38700	53	11700	500	28290	50	1	10531670	4318	-44.04	10.67	12	2.17	-931.00	3844.00	50900	20230323	-19.45	19950	20230217	105.51	49700	-17.51	20240115	35500	15.49	20240131	50900	-19.45	20230323	21450	91.14	20230222	1.85	N	348340	500	52 억		43937	N	N	656	N	00	N
48	20240222	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40200	900	2	2.29	3937355300	97945	49.45	39300	40800	39300	51000	27550	39300	40199.66	0.42	0	-270	40500	39900	39500	38900	38500	39700	38700	53	11700	500	28290	50	1	10531670	4234	-43.18	10.46	12	0.93	-931.00	3844.00	50900	20230323	-21.02	19950	20230217	101.50	49700	-19.11	20240115	35500	13.24	20240131	50900	-21.02	20230323	21450	87.41	20230222	1.85	N	348340	500	52 억		43937	N	N	656	N	00	N
49	20240222	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40200	900	2	2.29	756207800	19006	9.60	39300	40250	39300	51000	27550	39300	39787.85	0.42	0	-1565	40500	39900	39500	38900	38500	39700	38700	53	11700	500	28290	50	1	10531670	4234	-43.18	10.46	12	0.18	-931.00	3844.00	50900	20230323	-21.02	19950	20230217	101.50	49700	-19.11	20240115	35500	13.24	20240131	50900	-21.02	20230323	21450	87.41	20230222	1.85	N	348340	500	52 억		43937	N	N	656	N	00	N
50	20240221	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39300	-400	5	-1.01	7758965600	196106	99.22	39850	40100	39100	51600	27800	39700	39566.18	0.28	0	14263	41166	40432	40016	39282	38866	40225	39075	53	11900	500	28580	50	1	10531670	4139	-42.21	10.22	12	1.86	-931.00	3844.00	50900	20230323	-22.79	19950	20230217	96.99	49700	-20.93	20240115	35500	10.70	20240131	50900	-22.79	20230323	21450	83.22	20230222	1.88	N	348340	500	52 억		29670	N	N	656	N	00	N
51	20240221	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39300	-400	5	-1.01	7359854200	185942	94.08	39850	40100	39100	51600	27800	39700	39581.45	0.28	0	12601	41166	40432	40016	39282	38866	40225	39075	53	11900	500	28580	50	1	10531670	4139	-42.21	10.22	12	1.77	-931.00	3844.00	50900	20230323	-22.79	19950	20230217	96.99	49700	-20.93	20240115	35500	10.70	20240131	50900	-22.79	20230323	21450	83.22	20230222	1.88	N	348340	500	52 억		29670	N	N	2	N	00	N
52	20240221	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	0	3	0.00	6061164900	152982	77.41	39850	40100	39100	51600	27800	39700	39620.12	0.28	0	15248	41166	40432	40016	39282	38866	40225	39075	53	11900	500	28580	50	1	10531670	4181	-42.64	10.33	12	1.45	-931.00	3844.00	50900	20230323	-22.00	19950	20230217	99.00	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	21450	85.08	20230222	1.88	N	348340	500	52 억		29670	N	N	2	N	00	N
53	20240221	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39600	-100	5	-0.25	5721764600	144431	73.08	39850	40100	39100	51600	27800	39700	39615.90	0.28	0	15699	41166	40432	40016	39282	38866	40225	39075	53	11900	500	28580	50	1	10531670	4171	-42.53	10.30	12	1.37	-931.00	3844.00	50900	20230323	-22.20	19950	20230217	98.50	49700	-20.32	20240115	35500	11.55	20240131	50900	-22.20	20230323	21450	84.62	20230222	1.88	N	348340	500	52 억		29670	N	N	2	N	00	N
54	20240221	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39950	250	2	0.63	4943851950	124920	63.21	39850	40050	39100	51600	27800	39700	39576.14	0.28	0	16464	41166	40432	40016	39282	38866	40225	39075	53	11900	500	28580	50	1	10531670	4207	-42.91	10.39	12	1.19	-931.00	3844.00	50900	20230323	-21.51	19950	20230217	100.25	49700	-19.62	20240115	35500	12.54	20240131	50900	-21.51	20230323	21450	86.25	20230222	1.88	N	348340	500	52 억		29670	N	N	2	N	00	N
55	20240221	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39550	-150	5	-0.38	4232428250	107077	54.18	39850	40050	39100	51600	27800	39700	39526.96	0.28	0	14366	41166	40432	40016	39282	38866	40225	39075	53	11900	500	28580	50	1	10531670	4165	-42.48	10.29	12	1.02	-931.00	3844.00	50900	20230323	-22.30	19950	20230217	98.25	49700	-20.42	20240115	35500	11.41	20240131	50900	-22.30	20230323	21450	84.38	20230222	1.88	N	348340	500	52 억		29670	N	N	2	N	00	N
56	20240221	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39550	-150	5	-0.38	2906908350	73575	37.23	39850	40050	39100	51600	27800	39700	39509.46	0.28	0	5680	41166	40432	40016	39282	38866	40225	39075	53	11900	500	28580	50	1	10531670	4165	-42.48	10.29	12	0.70	-931.00	3844.00	50900	20230323	-22.30	19950	20230217	98.25	49700	-20.42	20240115	35500	11.41	20240131	50900	-22.30	20230323	21450	84.38	20230222	1.88	N	348340	500	52 억		29670	N	N	2	N	00	N
57	20240221	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39850	150	2	0.38	478661600	12032	6.09	39850	40050	39500	51600	27800	39700	39782.38	0.28	0	338	41166	40432	40016	39282	38866	40225	39075	53	11900	500	28580	50	1	10531670	4197	-42.80	10.37	12	0.11	-931.00	3844.00	50900	20230323	-21.71	19950	20230217	99.75	49700	-19.82	20240115	35500	12.25	20240131	50900	-21.71	20230323	21450	85.78	20230222	1.88	N	348340	500	52 억		29670	N	N	2	N	00	N
58	20240220	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	-350	5	-0.87	7796130200	194743	100.19	39900	40750	39600	52000	28050	40050	40033.36	0.39	0	-11171	41116	40582	39966	39432	38816	40275	39125	53	11950	500	28830	50	1	10531670	4181	-42.64	10.33	12	1.85	-931.00	3844.00	50900	20230323	-22.00	19950	20230217	99.00	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	20300	95.57	20230220	1.88	N	348340	500	52 억		41178	N	N	2	N	00	N
59	20240220	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	-350	5	-0.87	7533596350	188130	96.79	39900	40750	39600	52000	28050	40050	40044.63	0.39	0	-10748	41116	40582	39966	39432	38816	40275	39125	53	11950	500	28830	50	1	10531670	4181	-42.64	10.33	12	1.79	-931.00	3844.00	50900	20230323	-22.00	19950	20230217	99.00	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	20300	95.57	20230220	1.88	N	348340	500	52 억		41178	N	N	662	N	00	N
60	20240220	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39850	-200	5	-0.50	6493265300	161940	83.31	39900	40750	39600	52000	28050	40050	40096.74	0.39	0	-9298	41116	40582	39966	39432	38816	40275	39125	53	11950	500	28830	50	1	10531670	4197	-42.80	10.37	12	1.54	-931.00	3844.00	50900	20230323	-21.71	19950	20230217	99.75	49700	-19.82	20240115	35500	12.25	20240131	50900	-21.71	20230323	20300	96.31	20230220	1.88	N	348340	500	52 억		41178	N	N	662	N	00	N
61	20240220	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39800	-250	5	-0.62	5935840000	147986	76.14	39900	40750	39600	52000	28050	40050	40110.82	0.39	0	-8125	41116	40582	39966	39432	38816	40275	39125	53	11950	500	28830	50	1	10531670	4192	-42.75	10.35	12	1.41	-931.00	3844.00	50900	20230323	-21.81	19950	20230217	99.50	49700	-19.92	20240115	35500	12.11	20240131	50900	-21.81	20230323	20300	96.06	20230220	1.88	N	348340	500	52 억		41178	N	N	662	N	00	N
62	20240220	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39850	-200	5	-0.50	5455446300	135923	69.93	39900	40750	39600	52000	28050	40050	40136.31	0.39	0	-5930	41116	40582	39966	39432	38816	40275	39125	53	11950	500	28830	50	1	10531670	4197	-42.80	10.37	12	1.29	-931.00	3844.00	50900	20230323	-21.71	19950	20230217	99.75	49700	-19.82	20240115	35500	12.25	20240131	50900	-21.71	20230323	20300	96.31	20230220	1.88	N	348340	500	52 억		41178	N	N	662	N	00	N
63	20240220	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39800	-250	5	-0.62	4937638250	122920	63.24	39900	40750	39600	52000	28050	40050	40169.53	0.39	0	-5007	41116	40582	39966	39432	38816	40275	39125	53	11950	500	28830	50	1	10531670	4192	-42.75	10.35	12	1.17	-931.00	3844.00	50900	20230323	-21.81	19950	20230217	99.50	49700	-19.92	20240115	35500	12.11	20240131	50900	-21.81	20230323	20300	96.06	20230220	1.88	N	348340	500	52 억		41178	N	N	662	N	00	N
64	20240220	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40250	200	2	0.50	2970269800	74143	38.15	39900	40450	39600	52000	28050	40050	40061.37	0.39	0	1284	41116	40582	39966	39432	38816	40275	39125	53	11950	500	28830	50	1	10531670	4239	-43.23	10.47	12	0.70	-931.00	3844.00	50900	20230323	-20.92	19950	20230217	101.75	49700	-19.01	20240115	35500	13.38	20240131	50900	-20.92	20230323	20300	98.28	20230220	1.88	N	348340	500	52 억		41178	N	N	662	N	00	N
65	20240220	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40050	0	3	0.00	900200850	22522	11.59	39900	40300	39600	52000	28050	40050	39969.82	0.39	0	3061	41116	40582	39966	39432	38816	40275	39125	53	11950	500	28830	50	1	10531670	4218	-43.02	10.42	12	0.21	-931.00	3844.00	50900	20230323	-21.32	19950	20230217	100.75	49700	-19.42	20240115	35500	12.82	20240131	50900	-21.32	20230323	20300	97.29	20230220	1.88	N	348340	500	52 억		41178	N	N	662	N	00	N
66	20240219	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40050	-200	5	-0.50	7603570500	190533	64.31	40100	40500	39350	52300	28200	40250	39905.79	0.29	0	9907	42050	41150	40500	39600	38950	40825	39275	53	12050	500	28980	50	1	10531670	4218	-43.02	10.42	12	1.81	-931.00	3844.00	50900	20230323	-21.32	19950	20230217	100.75	49700	-19.42	20240115	35500	12.82	20240131	50900	-21.32	20230323	20300	97.29	20230220	1.90	N	348340	500	52 억		30911	N	N	662	N	00	N
67	20240219	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40100	-150	5	-0.37	7167247100	179636	60.63	40100	40500	39350	52300	28200	40250	39898.69	0.29	0	11753	42050	41150	40500	39600	38950	40825	39275	53	12050	500	28980	50	1	10531670	4223	-43.07	10.43	12	1.71	-931.00	3844.00	50900	20230323	-21.22	19950	20230217	101.00	49700	-19.32	20240115	35500	12.96	20240131	50900	-21.22	20230323	20300	97.54	20230220	1.90	N	348340	500	52 억		30911	N	N	3	N	00	N
68	20240219	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39850	-400	5	-0.99	6556866500	164356	55.48	40100	40500	39350	52300	28200	40250	39894.26	0.29	0	9251	42050	41150	40500	39600	38950	40825	39275	53	12050	500	28980	50	1	10531670	4197	-42.80	10.37	12	1.56	-931.00	3844.00	50900	20230323	-21.71	19950	20230217	99.75	49700	-19.82	20240115	35500	12.25	20240131	50900	-21.71	20230323	20300	96.31	20230220	1.90	N	348340	500	52 억		30911	N	N	3	N	00	N
69	20240219	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	-550	5	-1.37	6126576100	153539	51.82	40100	40500	39350	52300	28200	40250	39902.38	0.29	0	7472	42050	41150	40500	39600	38950	40825	39275	53	12050	500	28980	50	1	10531670	4181	-42.64	10.33	12	1.46	-931.00	3844.00	50900	20230323	-22.00	19950	20230217	99.00	49700	-20.12	20240115	35500	11.83	20240131	50900	-22.00	20230323	20300	95.57	20230220	1.90	N	348340	500	52 억		30911	N	N	3	N	00	N
70	20240219	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40000	-250	5	-0.62	5528758850	138542	46.76	40100	40500	39350	52300	28200	40250	39906.70	0.29	0	11422	42050	41150	40500	39600	38950	40825	39275	53	12050	500	28980	50	1	10531670	4213	-42.96	10.41	12	1.32	-931.00	3844.00	50900	20230323	-21.41	19950	20230217	100.50	49700	-19.52	20240115	35500	12.68	20240131	50900	-21.41	20230323	20300	97.04	20230220	1.90	N	348340	500	52 억		30911	N	N	3	N	00	N
71	20240219	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40050	-200	5	-0.50	4665117550	116906	39.46	40100	40500	39350	52300	28200	40250	39904.82	0.29	0	4258	42050	41150	40500	39600	38950	40825	39275	53	12050	500	28980	50	1	10531670	4218	-43.02	10.42	12	1.11	-931.00	3844.00	50900	20230323	-21.32	19950	20230217	100.75	49700	-19.42	20240115	35500	12.82	20240131	50900	-21.32	20230323	20300	97.29	20230220	1.90	N	348340	500	52 억		30911	N	N	3	N	00	N
72	20240219	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40050	-200	5	-0.50	3682970100	92522	31.23	40100	40400	39350	52300	28200	40250	39806.35	0.29	0	2056	42050	41150	40500	39600	38950	40825	39275	53	12050	500	28980	50	1	10531670	4218	-43.02	10.42	12	0.88	-931.00	3844.00	50900	20230323	-21.32	19950	20230217	100.75	49700	-19.42	20240115	35500	12.82	20240131	50900	-21.32	20230323	20300	97.29	20230220	1.90	N	348340	500	52 억		30911	N	N	3	N	00	N
73	20240219	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39950	-300	5	-0.75	817489400	20523	6.93	40100	40200	39500	52300	28200	40250	39832.54	0.29	0	3505	42050	41150	40500	39600	38950	40825	39275	53	12050	500	28980	50	1	10531670	4207	-42.91	10.39	12	0.19	-931.00	3844.00	50900	20230323	-21.51	19950	20230217	100.25	49700	-19.62	20240115	35500	12.54	20240131	50900	-21.51	20230323	20300	96.80	20230220	1.90	N	348340	500	52 억		30911	N	N	3	N	00	N
74	20240216	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40250	-1000	5	-2.42	11827672250	293219	67.45	41400	41400	39850	53600	28900	41250	40337.32	0.48	0	-19623	42683	41966	41233	40516	39783	41600	40150	53	12350	500	29700	50	1	10531670	4239	-43.23	10.47	12	2.78	-931.00	3844.00	50900	20230323	-20.92	19950	20230217	101.75	49700	-19.01	20240115	35500	13.38	20240131	50900	-20.92	20230323	19950	101.75	20230217	2.09	N	348340	500	52 억		50231	N	N	3	N	00	N
75	20240216	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40150	-1100	5	-2.67	11462934500	284140	65.36	41400	41400	39850	53600	28900	41250	40342.42	0.48	0	-20184	42683	41966	41233	40516	39783	41600	40150	53	12350	500	29700	50	1	10531670	4228	-43.13	10.44	12	2.70	-931.00	3844.00	50900	20230323	-21.12	19950	20230217	101.25	49700	-19.22	20240115	35500	13.10	20240131	50900	-21.12	20230323	19950	101.25	20230217	2.09	N	348340	500	52 억		50231	N	N	0	N	00	N
76	20240216	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40650	-600	5	-1.45	10346687350	256442	58.99	41400	41400	39850	53600	28900	41250	40346.94	0.48	0	-19015	42683	41966	41233	40516	39783	41600	40150	53	12350	500	29700	50	1	10531670	4281	-43.66	10.57	12	2.43	-931.00	3844.00	50900	20230323	-20.14	19950	20230217	103.76	49700	-18.21	20240115	35500	14.51	20240131	50900	-20.14	20230323	19950	103.76	20230217	2.09	N	348340	500	52 억		50231	N	N	0	N	00	N
77	20240216	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40200	-1050	5	-2.55	9353888650	231971	53.36	41400	41400	39850	53600	28900	41250	40323.36	0.48	0	-20371	42683	41966	41233	40516	39783	41600	40150	53	12350	500	29700	50	1	10531670	4234	-43.18	10.46	12	2.20	-931.00	3844.00	50900	20230323	-21.02	19950	20230217	101.50	49700	-19.11	20240115	35500	13.24	20240131	50900	-21.02	20230323	19950	101.50	20230217	2.09	N	348340	500	52 억		50231	N	N	0	N	00	N
78	20240216	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40200	-1050	5	-2.55	8377455350	207623	47.76	41400	41400	39850	53600	28900	41250	40349.18	0.48	0	-17010	42683	41966	41233	40516	39783	41600	40150	53	12350	500	29700	50	1	10531670	4234	-43.18	10.46	12	1.97	-931.00	3844.00	50900	20230323	-21.02	19950	20230217	101.50	49700	-19.11	20240115	35500	13.24	20240131	50900	-21.02	20230323	19950	101.50	20230217	2.09	N	348340	500	52 억		50231	N	N	0	N	00	N
79	20240216	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40450	-800	5	-1.94	7533834750	186706	42.95	41400	41400	39850	53600	28900	41250	40351.12	0.48	0	-14401	42683	41966	41233	40516	39783	41600	40150	53	12350	500	29700	50	1	10531670	4260	-43.45	10.52	12	1.77	-931.00	3844.00	50900	20230323	-20.53	19950	20230217	102.76	49700	-18.61	20240115	35500	13.94	20240131	50900	-20.53	20230323	19950	102.76	20230217	2.09	N	348340	500	52 억		50231	N	N	0	N	00	N
80	20240216	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40400	-850	5	-2.06	1991982050	48865	11.24	41400	41400	40350	53600	28900	41250	40764.59	0.48	0	-15497	42683	41966	41233	40516	39783	41600	40150	53	12350	500	29700	50	1	10531670	4255	-43.39	10.51	12	0.46	-931.00	3844.00	50900	20230323	-20.63	19950	20230217	102.51	49700	-18.71	20240115	35500	13.80	20240131	50900	-20.63	20230323	19950	102.51	20230217	2.09	N	348340	500	52 억		50231	N	N	0	N	00	N
81	20240215	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41250	200	2	0.49	17731679500	429512	37.19	41850	41950	40500	53300	28750	41050	41283.37	0.40	0	6483	44816	42932	40566	38682	36316	43875	39625	53	12250	500	29550	50	1	10531670	4344	-44.31	10.73	12	4.08	-931.00	3844.00	50900	20230323	-18.96	19950	20230217	106.77	49700	-17.00	20240115	35500	16.20	20240131	50900	-18.96	20230323	19950	106.77	20230217	2.07	N	348340	500	52 억		42556	N	N	0	N	00	N
82	20240215	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41150	100	2	0.24	17204204050	416710	36.08	41850	41950	40500	53300	28750	41050	41285.80	0.40	0	5904	44816	42932	40566	38682	36316	43875	39625	53	12250	500	29550	50	1	10531670	4334	-44.20	10.70	12	3.96	-931.00	3844.00	50900	20230323	-19.16	19950	20230217	106.27	49700	-17.20	20240115	35500	15.92	20240131	50900	-19.16	20230323	19950	106.27	20230217	2.07	N	348340	500	52 억		42556	N	N	0	N	00	N
83	20240215	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41300	250	2	0.61	15946589650	386205	33.44	41850	41950	40500	53300	28750	41050	41290.48	0.40	0	6725	44816	42932	40566	38682	36316	43875	39625	53	12250	500	29550	50	1	10531670	4350	-44.36	10.74	12	3.67	-931.00	3844.00	50900	20230323	-18.86	19950	20230217	107.02	49700	-16.90	20240115	35500	16.34	20240131	50900	-18.86	20230323	19950	107.02	20230217	2.07	N	348340	500	52 억		42556	N	N	0	N	00	N
84	20240215	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41200	150	2	0.37	14571073400	352738	30.54	41850	41950	40500	53300	28750	41050	41308.49	0.40	0	4195	44816	42932	40566	38682	36316	43875	39625	53	12250	500	29550	50	1	10531670	4339	-44.25	10.72	12	3.35	-931.00	3844.00	50900	20230323	-19.06	19950	20230217	106.52	49700	-17.10	20240115	35500	16.06	20240131	50900	-19.06	20230323	19950	106.52	20230217	2.07	N	348340	500	52 억		42556	N	N	0	N	00	N
85	20240215	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41450	400	2	0.97	13619763000	329717	28.55	41850	41950	40500	53300	28750	41050	41307.43	0.40	0	4895	44816	42932	40566	38682	36316	43875	39625	53	12250	500	29550	50	1	10531670	4365	-44.52	10.78	12	3.13	-931.00	3844.00	50900	20230323	-18.57	19950	20230217	107.77	49700	-16.60	20240115	35500	16.76	20240131	50900	-18.57	20230323	19950	107.77	20230217	2.07	N	348340	500	52 억		42556	N	N	0	N	00	N
86	20240215	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41200	150	2	0.37	12547822100	303756	26.30	41850	41950	40500	53300	28750	41050	41308.89	0.40	0	1622	44816	42932	40566	38682	36316	43875	39625	53	12250	500	29550	50	1	10531670	4339	-44.25	10.72	12	2.88	-931.00	3844.00	50900	20230323	-19.06	19950	20230217	106.52	49700	-17.10	20240115	35500	16.06	20240131	50900	-19.06	20230323	19950	106.52	20230217	2.07	N	348340	500	52 억		42556	N	N	0	N	00	N
87	20240215	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41400	350	2	0.85	3438053500	82433	7.14	41850	41950	41300	53300	28750	41050	41707.26	0.40	0	-12575	44816	42932	40566	38682	36316	43875	39625	53	12250	500	29550	50	1	10531670	4360	-44.47	10.77	12	0.78	-931.00	3844.00	50900	20230323	-18.66	19950	20230217	107.52	49700	-16.70	20240115	35500	16.62	20240131	50900	-18.66	20230323	19950	107.52	20230217	2.07	N	348340	500	52 억		42556	N	N	0	N	00	N
88	20240214	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41050	1700	2	4.32	46935942200	1143338	243.97	38600	42450	38200	51100	27550	39350	41051.92	0.75	0	-53063	41050	40200	38850	38000	36650	40625	38425	53	11750	500	28330	50	1	10531670	4323	-44.09	10.68	12	10.86	-931.00	3844.00	50900	20230323	-19.35	19950	20230217	105.76	49700	-17.40	20240115	35500	15.63	20240131	50900	-19.35	20230323	19950	105.76	20230217	2.11	N	348340	500	52 억		78812	N	N	80	N	00	N
89	20240214	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41000	1650	2	4.19	45969339650	1119783	238.94	38600	42450	38200	51100	27550	39350	41052.25	0.75	0	-56672	41050	40200	38850	38000	36650	40625	38425	53	11750	500	28330	50	1	10531670	4318	-44.04	10.67	12	10.63	-931.00	3844.00	50900	20230323	-19.45	19950	20230217	105.51	49700	-17.51	20240115	35500	15.49	20240131	50900	-19.45	20230323	19950	105.51	20230217	2.11	N	348340	500	52 억		78812	N	N	80	N	00	N
90	20240214	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40800	1450	2	3.68	43331406150	1055571	225.24	38600	42450	38200	51100	27550	39350	41050.47	0.75	0	-56940	41050	40200	38850	38000	36650	40625	38425	53	11750	500	28330	50	1	10531670	4297	-43.82	10.61	12	10.02	-931.00	3844.00	50900	20230323	-19.84	19950	20230217	104.51	49700	-17.91	20240115	35500	14.93	20240131	50900	-19.84	20230323	19950	104.51	20230217	2.11	N	348340	500	52 억		78812	N	N	80	N	00	N
91	20240214	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40900	1550	2	3.94	41305844200	1006128	214.69	38600	42450	38200	51100	27550	39350	41054.54	0.75	0	-59154	41050	40200	38850	38000	36650	40625	38425	53	11750	500	28330	50	1	10531670	4307	-43.93	10.64	12	9.55	-931.00	3844.00	50900	20230323	-19.65	19950	20230217	105.01	49700	-17.71	20240115	35500	15.21	20240131	50900	-19.65	20230323	19950	105.01	20230217	2.11	N	348340	500	52 억		78812	N	N	80	N	00	N
92	20240214	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40950	1600	2	4.07	39454409200	960825	205.02	38600	42450	38200	51100	27550	39350	41063.34	0.75	0	-62045	41050	40200	38850	38000	36650	40625	38425	53	11750	500	28330	50	1	10531670	4313	-43.98	10.65	12	9.12	-931.00	3844.00	50900	20230323	-19.55	19950	20230217	105.26	49700	-17.61	20240115	35500	15.35	20240131	50900	-19.55	20230323	19950	105.26	20230217	2.11	N	348340	500	52 억		78812	N	N	80	N	00	N
93	20240214	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40850	1500	2	3.81	37696892650	918030	195.89	38600	42450	38200	51100	27550	39350	41063.11	0.75	0	-60734	41050	40200	38850	38000	36650	40625	38425	53	11750	500	28330	50	1	10531670	4302	-43.88	10.63	12	8.72	-931.00	3844.00	50900	20230323	-19.74	19950	20230217	104.76	49700	-17.81	20240115	35500	15.07	20240131	50900	-19.74	20230323	19950	104.76	20230217	2.11	N	348340	500	52 억		78812	N	N	80	N	00	N
94	20240214	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39800	450	2	1.14	2197447450	56360	12.03	38600	39800	38200	51100	27550	39350	38988.45	0.75	0	474	41050	40200	38850	38000	36650	40625	38425	53	11750	500	28330	50	1	10531670	4192	-42.75	10.35	12	0.54	-931.00	3844.00	50900	20230323	-21.81	19950	20230217	99.50	49700	-19.92	20240115	35500	12.11	20240131	50900	-21.81	20230323	19950	99.50	20230217	2.11	N	348340	500	52 억		78812	N	N	80	N	00	N
95	20240213	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39350	1150	2	3.01	17991939750	461640	76.19	37850	39700	37500	49650	26750	38200	38972.79	0.03	0	74512	40600	39400	38750	37550	36900	39075	37225	53	11450	500	27500	50	1	10531670	4144	-42.27	10.24	12	4.38	-931.00	3844.00	50900	20230323	-22.69	19950	20230217	97.24	49700	-20.82	20240115	35500	10.85	20240131	50900	-22.69	20230323	19950	97.24	20230217	2.09	N	348340	500	52 억		3328	N	N	80	N	00	N
96	20240213	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39400	1200	2	3.14	17128717250	439692	72.57	37850	39700	37500	49650	26750	38200	38956.80	0.03	0	73476	40600	39400	38750	37550	36900	39075	37225	53	11450	500	27500	50	1	10531670	4149	-42.32	10.25	12	4.17	-931.00	3844.00	50900	20230323	-22.59	19950	20230217	97.49	49700	-20.72	20240115	35500	10.99	20240131	50900	-22.59	20230323	19950	97.49	20230217	2.09	N	348340	500	52 억		3328	N	N	133	N	00	N
97	20240213	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39300	1100	2	2.88	14385351450	370136	61.09	37850	39600	37500	49650	26750	38200	38865.70	0.03	0	67637	40600	39400	38750	37550	36900	39075	37225	53	11450	500	27500	50	1	10531670	4139	-42.21	10.22	12	3.51	-931.00	3844.00	50900	20230323	-22.79	19950	20230217	96.99	49700	-20.93	20240115	35500	10.70	20240131	50900	-22.79	20230323	19950	96.99	20230217	2.09	N	348340	500	52 억		3328	N	N	133	N	00	N
98	20240213	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39200	1000	2	2.62	12451164850	321035	52.98	37850	39450	37500	49650	26750	38200	38785.11	0.03	0	53705	40600	39400	38750	37550	36900	39075	37225	53	11450	500	27500	50	1	10531670	4128	-42.11	10.20	12	3.05	-931.00	3844.00	50900	20230323	-22.99	19950	20230217	96.49	49700	-21.13	20240115	35500	10.42	20240131	50900	-22.99	20230323	19950	96.49	20230217	2.09	N	348340	500	52 억		3328	N	N	133	N	00	N
99	20240213	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39050	850	2	2.23	10466983050	270498	44.64	37850	39450	37500	49650	26750	38200	38695.90	0.03	0	36346	40600	39400	38750	37550	36900	39075	37225	53	11450	500	27500	50	1	10531670	4113	-41.94	10.16	12	2.57	-931.00	3844.00	50900	20230323	-23.28	19950	20230217	95.74	49700	-21.43	20240115	35500	10.00	20240131	50900	-23.28	20230323	19950	95.74	20230217	2.09	N	348340	500	52 억		3328	N	N	133	N	00	N
100	20240213	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39100	900	2	2.36	9253090850	239414	39.51	37850	39450	37500	49650	26750	38200	38649.60	0.03	0	32543	40600	39400	38750	37550	36900	39075	37225	53	11450	500	27500	50	1	10531670	4118	-42.00	10.17	12	2.27	-931.00	3844.00	50900	20230323	-23.18	19950	20230217	95.99	49700	-21.33	20240115	35500	10.14	20240131	50900	-23.18	20230323	19950	95.99	20230217	2.09	N	348340	500	52 억		3328	N	N	133	N	00	N
101	20240213	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39000	800	2	2.09	5708695300	148873	24.57	37850	39050	37500	49650	26750	38200	38346.43	0.03	0	10189	40600	39400	38750	37550	36900	39075	37225	53	11450	500	27500	50	1	10531670	4107	-41.89	10.15	12	1.41	-931.00	3844.00	50900	20230323	-23.38	19950	20230217	95.49	49700	-21.53	20240115	35500	9.86	20240131	50900	-23.38	20230323	19950	95.49	20230217	2.09	N	348340	500	52 억		3328	N	N	133	N	00	N