KissMeData/378340/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	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	0	3	0.00	12868793750	601097	75.73	20950	21900	20750	27400	14800	21100	21409.44	0.74	0	5465	23066	22082	21466	20482	19866	21775	20175	106	6300	500	14770	50	1	21208882	4475	85.08	12.89	12	2.83	248.00	1637.00	66000	20230714	-68.03	16320	20231113	29.29	25000	-15.60	20240105	16500	27.88	20240126	132000	-84.02	20230714	16320	29.29	20231113	3.06	N	378340	500	106 억		156458	N	N	28	N	00	N
3	20240229	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	150	2	0.71	12416716850	579715	73.04	20950	21900	20750	27400	14800	21100	21418.88	0.74	0	5511	23066	22082	21466	20482	19866	21775	20175	106	6300	500	14770	50	1	21208882	4507	85.69	12.98	12	2.73	248.00	1637.00	66000	20230714	-67.80	16320	20231113	30.21	25000	-15.00	20240105	16500	28.79	20240126	132000	-83.90	20230714	16320	30.21	20231113	3.06	N	378340	500	106 억		156458	N	N	0	N	00	N
4	20240229	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-200	5	-0.95	10630879700	494638	62.32	20950	21900	20900	27400	14800	21100	21492.56	0.74	0	-297	23066	22082	21466	20482	19866	21775	20175	106	6300	500	14770	50	1	21208882	4433	84.27	12.77	12	2.33	248.00	1637.00	66000	20230714	-68.33	16320	20231113	28.06	25000	-16.40	20240105	16500	26.67	20240126	132000	-84.17	20230714	16320	28.06	20231113	3.06	N	378340	500	106 억		156458	N	N	0	N	00	N
5	20240229	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	200	2	0.95	9190471150	426586	53.74	20950	21900	20900	27400	14800	21100	21544.66	0.74	0	9917	23066	22082	21466	20482	19866	21775	20175	106	6300	500	14770	50	1	21208882	4517	85.89	13.01	12	2.01	248.00	1637.00	66000	20230714	-67.73	16320	20231113	30.51	25000	-14.80	20240105	16500	29.09	20240126	132000	-83.86	20230714	16320	30.51	20231113	3.06	N	378340	500	106 억		156458	N	N	0	N	00	N
6	20240229	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	300	2	1.42	8492968250	393926	49.63	20950	21900	20900	27400	14800	21100	21560.28	0.74	0	18889	23066	22082	21466	20482	19866	21775	20175	106	6300	500	14770	50	1	21208882	4539	86.29	13.07	12	1.86	248.00	1637.00	66000	20230714	-67.58	16320	20231113	31.13	25000	-14.40	20240105	16500	29.70	20240126	132000	-83.79	20230714	16320	31.13	20231113	3.06	N	378340	500	106 억		156458	N	N	0	N	00	N
7	20240229	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	600	2	2.84	7410492150	343723	43.30	20950	21900	20900	27400	14800	21100	21560.03	0.74	0	34630	23066	22082	21466	20482	19866	21775	20175	106	6300	500	14770	50	1	21208882	4602	87.50	13.26	12	1.62	248.00	1637.00	66000	20230714	-67.12	16320	20231113	32.97	25000	-13.20	20240105	16500	31.52	20240126	132000	-83.56	20230714	16320	32.97	20231113	3.06	N	378340	500	106 억		156458	N	N	0	N	00	N
8	20240229	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	550	2	2.61	5289832050	245773	30.96	20950	21900	20900	27400	14800	21100	21523.94	0.74	0	18265	23066	22082	21466	20482	19866	21775	20175	106	6300	500	14770	50	1	21208882	4592	87.30	13.23	12	1.16	248.00	1637.00	66000	20230714	-67.20	16320	20231113	32.66	25000	-13.40	20240105	16500	31.21	20240126	132000	-83.60	20230714	16320	32.66	20231113	3.06	N	378340	500	106 억		156458	N	N	0	N	00	N
9	20240229	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	450	2	2.13	2506078750	116552	14.68	20950	21900	20900	27400	14800	21100	21503.21	0.74	0	899	23066	22082	21466	20482	19866	21775	20175	106	6300	500	14770	50	1	21208882	4571	86.90	13.16	12	0.55	248.00	1637.00	66000	20230714	-67.35	16320	20231113	32.05	25000	-13.80	20240105	16500	30.61	20240126	132000	-83.67	20230714	16320	32.05	20231113	3.06	N	378340	500	106 억		156458	N	N	0	N	00	N
10	20240228	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-900	5	-4.09	16903836500	783676	39.75	22100	22450	20850	28600	15400	22000	21570.33	0.84	0	-23590	24166	23082	22116	21032	20066	23625	21575	106	6600	500	15400	50	1	21208882	4475	85.08	12.89	12	3.70	248.00	1637.00	66000	20230714	-68.03	16320	20231113	29.29	25000	-15.60	20240105	16500	27.88	20240126	132000	-84.02	20230714	16320	29.29	20231113	2.90	N	378340	500	106 억		178704	N	N	1	N	00	N
11	20240228	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-850	5	-3.86	16122883700	746681	37.87	22100	22450	20850	28600	15400	22000	21592.44	0.84	0	-32967	24166	23082	22116	21032	20066	23625	21575	106	6600	500	15400	50	1	21208882	4486	85.28	12.92	12	3.52	248.00	1637.00	66000	20230714	-67.95	16320	20231113	29.60	25000	-15.40	20240105	16500	28.18	20240126	132000	-83.98	20230714	16320	29.60	20231113	2.90	N	378340	500	106 억		178704	N	N	1	N	00	N
12	20240228	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-800	5	-3.64	13623762650	628260	31.86	22100	22450	21150	28600	15400	22000	21684.64	0.84	0	-11085	24166	23082	22116	21032	20066	23625	21575	106	6600	500	15400	50	1	21208882	4496	85.48	12.95	12	2.96	248.00	1637.00	66000	20230714	-67.88	16320	20231113	29.90	25000	-15.20	20240105	16500	28.48	20240126	132000	-83.94	20230714	16320	29.90	20231113	2.90	N	378340	500	106 억		178704	N	N	1	N	00	N
13	20240228	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-650	5	-2.95	11923224950	548578	27.82	22100	22450	21200	28600	15400	22000	21734.53	0.84	0	1947	24166	23082	22116	21032	20066	23625	21575	106	6600	500	15400	50	1	21208882	4528	86.09	13.04	12	2.59	248.00	1637.00	66000	20230714	-67.65	16320	20231113	30.82	25000	-14.60	20240105	16500	29.39	20240126	132000	-83.83	20230714	16320	30.82	20231113	2.90	N	378340	500	106 억		178704	N	N	1	N	00	N
14	20240228	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-700	5	-3.18	11299043350	519324	26.34	22100	22450	21200	28600	15400	22000	21756.96	0.84	0	386	24166	23082	22116	21032	20066	23625	21575	106	6600	500	15400	50	1	21208882	4517	85.89	13.01	12	2.45	248.00	1637.00	66000	20230714	-67.73	16320	20231113	30.51	25000	-14.80	20240105	16500	29.09	20240126	132000	-83.86	20230714	16320	30.51	20231113	2.90	N	378340	500	106 억		178704	N	N	1	N	00	N
15	20240228	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-600	5	-2.73	10201548950	467774	23.72	22100	22450	21250	28600	15400	22000	21808.49	0.84	0	637	24166	23082	22116	21032	20066	23625	21575	106	6600	500	15400	50	1	21208882	4539	86.29	13.07	12	2.21	248.00	1637.00	66000	20230714	-67.58	16320	20231113	31.13	25000	-14.40	20240105	16500	29.70	20240126	132000	-83.79	20230714	16320	31.13	20231113	2.90	N	378340	500	106 억		178704	N	N	1	N	00	N
16	20240228	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	-500	5	-2.27	8201490750	374138	18.98	22100	22450	21400	28600	15400	22000	21920.92	0.84	0	-1213	24166	23082	22116	21032	20066	23625	21575	106	6600	500	15400	50	1	21208882	4560	86.69	13.13	12	1.76	248.00	1637.00	66000	20230714	-67.42	16320	20231113	31.74	25000	-14.00	20240105	16500	30.30	20240126	132000	-83.71	20230714	16320	31.74	20231113	2.90	N	378340	500	106 억		178704	N	N	1	N	00	N
17	20240228	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-150	5	-0.68	2608770650	117678	5.97	22100	22450	21700	28600	15400	22000	22169.49	0.84	0	-21724	24166	23082	22116	21032	20066	23625	21575	106	6600	500	15400	50	1	21208882	4634	88.10	13.35	12	0.55	248.00	1637.00	66000	20230714	-66.89	16320	20231113	33.88	25000	-12.60	20240105	16500	32.42	20240126	132000	-83.45	20230714	16320	33.88	20231113	2.90	N	378340	500	106 억		178704	N	N	1	N	00	N
18	20240227	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	150	2	0.69	43799541850	1962482	41.98	21900	23200	21150	28400	15300	21850	22320.96	0.84	0	-25041	24983	23416	21983	20416	18983	24200	21200	106	6550	500	15290	50	1	21208882	4666	88.71	13.44	12	9.25	248.00	1637.00	66000	20230714	-66.67	16320	20231113	34.80	25000	-12.00	20240105	16500	33.33	20240126	132000	-83.33	20230714	16320	34.80	20231113	2.96	N	378340	500	106 억		178078	N	N	1	N	00	N
19	20240227	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	250	2	1.14	42887827700	1921019	41.10	21900	23200	21150	28400	15300	21850	22327.66	0.84	0	-22165	24983	23416	21983	20416	18983	24200	21200	106	6550	500	15290	50	1	21208882	4687	89.11	13.50	12	9.06	248.00	1637.00	66000	20230714	-66.52	16320	20231113	35.42	25000	-11.60	20240105	16500	33.94	20240126	132000	-83.26	20230714	16320	35.42	20231113	2.96	N	378340	500	106 억		178078	N	N	0	N	00	N
20	20240227	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	0	3	0.00	38995645350	1741141	37.25	21900	23200	21700	28400	15300	21850	22399.26	0.84	0	-24392	24983	23416	21983	20416	18983	24200	21200	106	6550	500	15290	50	1	21208882	4634	88.10	13.35	12	8.21	248.00	1637.00	66000	20230714	-66.89	16320	20231113	33.88	25000	-12.60	20240105	16500	32.42	20240126	132000	-83.45	20230714	16320	33.88	20231113	2.96	N	378340	500	106 억		178078	N	N	0	N	00	N
21	20240227	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	250	2	1.14	36025817700	1605513	34.35	21900	23200	21750	28400	15300	21850	22441.93	0.84	0	-16290	24983	23416	21983	20416	18983	24200	21200	106	6550	500	15290	50	1	21208882	4687	89.11	13.50	12	7.57	248.00	1637.00	66000	20230714	-66.52	16320	20231113	35.42	25000	-11.60	20240105	16500	33.94	20240126	132000	-83.26	20230714	16320	35.42	20231113	2.96	N	378340	500	106 억		178078	N	N	0	N	00	N
22	20240227	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	150	2	0.69	34490376450	1536056	32.86	21900	23200	21750	28400	15300	21850	22457.18	0.84	0	-5143	24983	23416	21983	20416	18983	24200	21200	106	6550	500	15290	50	1	21208882	4666	88.71	13.44	12	7.24	248.00	1637.00	66000	20230714	-66.67	16320	20231113	34.80	25000	-12.00	20240105	16500	33.33	20240126	132000	-83.33	20230714	16320	34.80	20231113	2.96	N	378340	500	106 억		178078	N	N	0	N	00	N
23	20240227	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	350	2	1.60	30490155500	1357105	29.03	21900	23200	21750	28400	15300	21850	22470.91	0.84	0	4447	24983	23416	21983	20416	18983	24200	21200	106	6550	500	15290	50	1	21208882	4708	89.52	13.56	12	6.40	248.00	1637.00	66000	20230714	-66.36	16320	20231113	36.03	25000	-11.20	20240105	16500	34.55	20240126	132000	-83.18	20230714	16320	36.03	20231113	2.96	N	378340	500	106 억		178078	N	N	0	N	00	N
24	20240227	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	550	2	2.52	24755457550	1096553	23.46	21900	23200	21850	28400	15300	21850	22581.33	0.84	0	9672	24983	23416	21983	20416	18983	24200	21200	106	6550	500	15290	50	1	21208882	4751	90.32	13.68	12	5.17	248.00	1637.00	66000	20230714	-66.06	16320	20231113	37.25	25000	-10.40	20240105	16500	35.76	20240126	132000	-83.03	20230714	16320	37.25	20231113	2.96	N	378340	500	106 억		178078	N	N	0	N	00	N
25	20240227	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	1250	2	5.72	9603756550	428072	9.16	21900	23200	21850	28400	15300	21850	22446.66	0.84	0	12284	24983	23416	21983	20416	18983	24200	21200	106	6550	500	15290	50	1	21208882	4899	93.15	14.11	12	2.02	248.00	1637.00	66000	20230714	-65.00	16320	20231113	41.54	25000	-7.60	20240105	16500	40.00	20240126	132000	-82.50	20230714	16320	41.54	20231113	2.96	N	378340	500	106 억		178078	N	N	0	N	00	N
26	20240226	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	2060	2	10.41	103406367520	4654044	946.68	20600	23550	20550	25700	13860	19790	22218.96	0.90	0	-30724	21150	20470	19770	19090	18390	20810	19430	106	5910	500	13850	50	1	21208882	4634	88.10	13.35	12	21.94	248.00	1637.00	66000	20230714	-66.89	16320	20231113	33.88	25000	-12.60	20240105	16500	32.42	20240126	132000	-83.45	20230714	16320	33.88	20231113	2.84	N	378340	500	106 억		189905	N	N	0	N	00	N
27	20240226	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	1910	2	9.65	101769201020	4578972	931.41	20600	23550	20550	25700	13860	19790	22225.39	0.90	0	-30233	21150	20470	19770	19090	18390	20810	19430	106	5910	500	13850	50	1	21208882	4602	87.50	13.26	12	21.59	248.00	1637.00	66000	20230714	-67.12	16320	20231113	32.97	25000	-13.20	20240105	16500	31.52	20240126	132000	-83.56	20230714	16320	32.97	20231113	2.84	N	378340	500	106 억		189905	N	N	0	N	00	N
28	20240226	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	1560	2	7.88	97428490870	4379050	890.74	20600	23550	20550	25700	13860	19790	22248.83	0.90	0	-55943	21150	20470	19770	19090	18390	20810	19430	106	5910	500	13850	50	1	21208882	4528	86.09	13.04	12	20.65	248.00	1637.00	66000	20230714	-67.65	16320	20231113	30.82	25000	-14.60	20240105	16500	29.39	20240126	132000	-83.83	20230714	16320	30.82	20231113	2.84	N	378340	500	106 억		189905	N	N	0	N	00	N
29	20240226	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	1910	2	9.65	92483861320	4148203	843.78	20600	23550	20550	25700	13860	19790	22294.98	0.90	0	-72067	21150	20470	19770	19090	18390	20810	19430	106	5910	500	13850	50	1	21208882	4602	87.50	13.26	12	19.56	248.00	1637.00	66000	20230714	-67.12	16320	20231113	32.97	25000	-13.20	20240105	16500	31.52	20240126	132000	-83.56	20230714	16320	32.97	20231113	2.84	N	378340	500	106 억		189905	N	N	0	N	00	N
30	20240226	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	2160	2	10.91	88085520170	3947722	803.00	20600	23550	20550	25700	13860	19790	22313.07	0.90	0	-62571	21150	20470	19770	19090	18390	20810	19430	106	5910	500	13850	50	1	21208882	4655	88.51	13.41	12	18.61	248.00	1637.00	66000	20230714	-66.74	16320	20231113	34.50	25000	-12.20	20240105	16500	33.03	20240126	132000	-83.37	20230714	16320	34.50	20231113	2.84	N	378340	500	106 억		189905	N	N	0	N	00	N
31	20240226	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	2160	2	10.91	82814761270	3705198	753.67	20600	23550	20550	25700	13860	19790	22351.04	0.90	0	-68148	21150	20470	19770	19090	18390	20810	19430	106	5910	500	13850	50	1	21208882	4655	88.51	13.41	12	17.47	248.00	1637.00	66000	20230714	-66.74	16320	20231113	34.50	25000	-12.20	20240105	16500	33.03	20240126	132000	-83.37	20230714	16320	34.50	20231113	2.84	N	378340	500	106 억		189905	N	N	0	N	00	N
32	20240226	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	2110	2	10.66	71656995020	3199528	650.81	20600	23550	20550	25700	13860	19790	22396.20	0.90	0	-50285	21150	20470	19770	19090	18390	20810	19430	106	5910	500	13850	50	1	21208882	4645	88.31	13.38	12	15.09	248.00	1637.00	66000	20230714	-66.82	16320	20231113	34.19	25000	-12.40	20240105	16500	32.73	20240126	132000	-83.41	20230714	16320	34.19	20231113	2.84	N	378340	500	106 억		189905	N	N	0	N	00	N
33	20240226	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	2010	2	10.16	16813572070	771640	156.96	20600	22500	20550	25700	13860	19790	21789.67	0.90	0	-15689	21150	20470	19770	19090	18390	20810	19430	106	5910	500	13850	50	1	21208882	4624	87.90	13.32	12	3.64	248.00	1637.00	66000	20230714	-66.97	16320	20231113	33.58	25000	-12.80	20240105	16500	32.12	20240126	132000	-83.48	20230714	16320	33.58	20231113	2.84	N	378340	500	106 억		189905	N	N	0	N	00	N
34	20240223	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19790	180	2	0.92	9665885170	487440	49.78	19560	20450	19070	25450	13730	19610	19830.06	0.69	0	40624	21310	20460	20000	19150	18690	20230	18920	106	5840	500	13720	10	1	21208882	4197	79.80	12.09	12	2.30	248.00	1637.00	66000	20230714	-70.02	16320	20231113	21.26	25000	-20.84	20240105	16500	19.94	20240126	132000	-85.01	20230714	16320	21.26	20231113	2.87	N	378340	500	106 억		147367	N	N	11	N	00	N
35	20240223	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19740	130	2	0.66	9333839500	470628	48.07	19560	20450	19070	25450	13730	19610	19832.73	0.69	0	42200	21310	20460	20000	19150	18690	20230	18920	106	5840	500	13720	10	1	21208882	4187	79.60	12.06	12	2.22	248.00	1637.00	66000	20230714	-70.09	16320	20231113	20.96	25000	-21.04	20240105	16500	19.64	20240126	132000	-85.05	20230714	16320	20.96	20231113	2.87	N	378340	500	106 억		147367	N	N	11	N	00	N
36	20240223	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19900	290	2	1.48	8592033960	433074	44.23	19560	20450	19070	25450	13730	19610	19839.64	0.69	0	39170	21310	20460	20000	19150	18690	20230	18920	106	5840	500	13720	10	1	21208882	4221	80.24	12.16	12	2.04	248.00	1637.00	66000	20230714	-69.85	16320	20231113	21.94	25000	-20.40	20240105	16500	20.61	20240126	132000	-84.92	20230714	16320	21.94	20231113	2.87	N	378340	500	106 억		147367	N	N	11	N	00	N
37	20240223	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	590	2	3.01	7721596810	389475	39.78	19560	20450	19070	25450	13730	19610	19825.66	0.69	0	41285	21310	20460	20000	19150	18690	20230	18920	106	5840	500	13720	50	1	21208882	4284	81.45	12.34	12	1.84	248.00	1637.00	66000	20230714	-69.39	16320	20231113	23.77	25000	-19.20	20240105	16500	22.42	20240126	132000	-84.70	20230714	16320	23.77	20231113	2.87	N	378340	500	106 억		147367	N	N	11	N	00	N
38	20240223	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	440	2	2.24	6862828890	346729	35.41	19560	20450	19070	25450	13730	19610	19793.06	0.69	0	34473	21310	20460	20000	19150	18690	20230	18920	106	5840	500	13720	50	1	21208882	4252	80.85	12.25	12	1.63	248.00	1637.00	66000	20230714	-69.62	16320	20231113	22.86	25000	-19.80	20240105	16500	21.52	20240126	132000	-84.81	20230714	16320	22.86	20231113	2.87	N	378340	500	106 억		147367	N	N	11	N	00	N
39	20240223	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	690	2	3.52	4953307130	252357	25.77	19560	20300	19070	25450	13730	19610	19628.17	0.69	0	28551	21310	20460	20000	19150	18690	20230	18920	106	5840	500	13720	50	1	21208882	4305	81.85	12.40	12	1.19	248.00	1637.00	66000	20230714	-69.24	16320	20231113	24.39	25000	-18.80	20240105	16500	23.03	20240126	132000	-84.62	20230714	16320	24.39	20231113	2.87	N	378340	500	106 억		147367	N	N	11	N	00	N
40	20240223	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19350	-260	5	-1.33	2304045420	119400	12.19	19560	19830	19070	25450	13730	19610	19296.86	0.69	0	9824	21310	20460	20000	19150	18690	20230	18920	106	5840	500	13720	10	1	21208882	4104	78.02	11.82	12	0.56	248.00	1637.00	66000	20230714	-70.68	16320	20231113	18.57	25000	-22.60	20240105	16500	17.27	20240126	132000	-85.34	20230714	16320	18.57	20231113	2.87	N	378340	500	106 억		147367	N	N	11	N	00	N
41	20240223	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19190	-420	5	-2.14	1063644050	54755	5.59	19560	19830	19150	25450	13730	19610	19425.51	0.69	0	278	21310	20460	20000	19150	18690	20230	18920	106	5840	500	13720	10	1	21208882	4070	77.38	11.72	12	0.26	248.00	1637.00	66000	20230714	-70.92	16320	20231113	17.59	25000	-23.24	20240105	16500	16.30	20240126	132000	-85.46	20230714	16320	17.59	20231113	2.87	N	378340	500	106 억		147367	N	N	11	N	00	N
42	20240222	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19610	-360	5	-1.80	19680956000	976523	84.54	19900	20850	19540	25950	13980	19970	20154.47	0.73	0	-7255	20990	20480	19490	18980	17990	20735	19235	106	5980	500	13970	10	1	21208882	4159	79.07	11.98	12	4.60	248.00	1637.00	66000	20230714	-70.29	16320	20231113	20.16	25000	-21.56	20240105	16500	18.85	20240126	132000	-85.14	20230714	16320	20.16	20231113	2.87	N	378340	500	106 억		154249	N	N	11	N	00	N
43	20240222	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19690	-280	5	-1.40	19380999610	961222	83.22	19900	20850	19540	25950	13980	19970	20162.98	0.73	0	-8099	20990	20480	19490	18980	17990	20735	19235	106	5980	500	13970	10	1	21208882	4176	79.40	12.03	12	4.53	248.00	1637.00	66000	20230714	-70.17	16320	20231113	20.65	25000	-21.24	20240105	16500	19.33	20240126	132000	-85.08	20230714	16320	20.65	20231113	2.87	N	378340	500	106 억		154249	N	N	0	N	00	N
44	20240222	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19730	-240	5	-1.20	17755609620	878484	76.05	19900	20850	19700	25950	13980	19970	20211.79	0.73	0	-4476	20990	20480	19490	18980	17990	20735	19235	106	5980	500	13970	10	1	21208882	4185	79.56	12.05	12	4.14	248.00	1637.00	66000	20230714	-70.11	16320	20231113	20.89	25000	-21.08	20240105	16500	19.58	20240126	132000	-85.05	20230714	16320	20.89	20231113	2.87	N	378340	500	106 억		154249	N	N	0	N	00	N
45	20240222	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19940	-30	5	-0.15	16431961450	811529	70.26	19900	20850	19700	25950	13980	19970	20248.32	0.73	0	-6731	20990	20480	19490	18980	17990	20735	19235	106	5980	500	13970	10	1	21208882	4229	80.40	12.18	12	3.83	248.00	1637.00	66000	20230714	-69.79	16320	20231113	22.18	25000	-20.24	20240105	16500	20.85	20240126	132000	-84.89	20230714	16320	22.18	20231113	2.87	N	378340	500	106 억		154249	N	N	0	N	00	N
46	20240222	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	-110	5	-0.55	15783470870	778996	67.44	19900	20850	19700	25950	13980	19970	20261.48	0.73	0	-1942	20990	20480	19490	18980	17990	20735	19235	106	5980	500	13970	10	1	21208882	4212	80.08	12.13	12	3.67	248.00	1637.00	66000	20230714	-69.91	16320	20231113	21.69	25000	-20.56	20240105	16500	20.36	20240126	132000	-84.95	20230714	16320	21.69	20231113	2.87	N	378340	500	106 억		154249	N	N	0	N	00	N
47	20240222	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	130	2	0.65	13877679280	683246	59.15	19900	20850	19700	25950	13980	19970	20311.64	0.73	0	13739	20990	20480	19490	18980	17990	20735	19235	106	5980	500	13970	50	1	21208882	4263	81.05	12.28	12	3.22	248.00	1637.00	66000	20230714	-69.55	16320	20231113	23.16	25000	-19.60	20240105	16500	21.82	20240126	132000	-84.77	20230714	16320	23.16	20231113	2.87	N	378340	500	106 억		154249	N	N	0	N	00	N
48	20240222	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	380	2	1.90	11304242980	555220	48.07	19900	20850	19700	25950	13980	19970	20360.28	0.73	0	17548	20990	20480	19490	18980	17990	20735	19235	106	5980	500	13970	50	1	21208882	4316	82.06	12.43	12	2.62	248.00	1637.00	66000	20230714	-69.17	16320	20231113	24.69	25000	-18.60	20240105	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	2.87	N	378340	500	106 억		154249	N	N	0	N	00	N
49	20240222	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	80	2	0.40	2669656840	133044	11.52	19900	20450	19700	25950	13980	19970	20066.33	0.73	0	-2987	20990	20480	19490	18980	17990	20735	19235	106	5980	500	13970	50	1	21208882	4252	80.85	12.25	12	0.63	248.00	1637.00	66000	20230714	-69.62	16320	20231113	22.86	25000	-19.80	20240105	16500	21.52	20240126	132000	-84.81	20230714	16320	22.86	20231113	2.87	N	378340	500	106 억		154249	N	N	0	N	00	N
50	20240221	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	1170	2	6.22	22500179000	1144549	535.53	18790	20000	18500	24400	13160	18800	19657.73	0.78	0	-13819	19466	19132	18466	18132	17466	19300	18300	106	5600	500	13160	10	1	21208882	4235	80.52	12.20	12	5.40	248.00	1637.00	66000	20230714	-69.74	16320	20231113	22.37	25000	-20.12	20240105	16500	21.03	20240126	132000	-84.87	20230714	16320	22.37	20231113	2.89	N	378340	500	106 억		166341	N	N	9	N	00	N
51	20240221	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19740	940	2	5.00	21476864510	1093147	511.48	18790	20000	18500	24400	13160	18800	19646.95	0.78	0	-12984	19466	19132	18466	18132	17466	19300	18300	106	5600	500	13160	10	1	21208882	4187	79.60	12.06	12	5.15	248.00	1637.00	66000	20230714	-70.09	16320	20231113	20.96	25000	-21.04	20240105	16500	19.64	20240126	132000	-85.05	20230714	16320	20.96	20231113	2.89	N	378340	500	106 억		166341	N	N	9	N	00	N
52	20240221	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19840	1040	2	5.53	17769413080	906044	423.94	18790	20000	18500	24400	13160	18800	19612.24	0.78	0	2910	19466	19132	18466	18132	17466	19300	18300	106	5600	500	13160	10	1	21208882	4208	80.00	12.12	12	4.27	248.00	1637.00	66000	20230714	-69.94	16320	20231113	21.57	25000	-20.64	20240105	16500	20.24	20240126	132000	-84.97	20230714	16320	21.57	20231113	2.89	N	378340	500	106 억		166341	N	N	9	N	00	N
53	20240221	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19830	1030	2	5.48	15799187440	806417	377.32	18790	20000	18500	24400	13160	18800	19592.00	0.78	0	2934	19466	19132	18466	18132	17466	19300	18300	106	5600	500	13160	10	1	21208882	4206	79.96	12.11	12	3.80	248.00	1637.00	66000	20230714	-69.95	16320	20231113	21.51	25000	-20.68	20240105	16500	20.18	20240126	132000	-84.98	20230714	16320	21.51	20231113	2.89	N	378340	500	106 억		166341	N	N	9	N	00	N
54	20240221	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	760	2	4.04	12602606520	645231	301.90	18790	19940	18500	24400	13160	18800	19532.12	0.78	0	-3077	19466	19132	18466	18132	17466	19300	18300	106	5600	500	13160	10	1	21208882	4148	78.87	11.95	12	3.04	248.00	1637.00	66000	20230714	-70.36	16320	20231113	19.85	25000	-21.76	20240105	16500	18.55	20240126	132000	-85.18	20230714	16320	19.85	20231113	2.89	N	378340	500	106 억		166341	N	N	9	N	00	N
55	20240221	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	700	2	3.72	7809861460	402667	188.41	18790	19780	18500	24400	13160	18800	19395.58	0.78	0	14469	19466	19132	18466	18132	17466	19300	18300	106	5600	500	13160	10	1	21208882	4136	78.63	11.91	12	1.90	248.00	1637.00	66000	20230714	-70.45	16320	20231113	19.49	25000	-22.00	20240105	16500	18.18	20240126	132000	-85.23	20230714	16320	19.49	20231113	2.89	N	378340	500	106 억		166341	N	N	9	N	00	N
56	20240221	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19390	590	2	3.14	6728677200	347125	162.42	18790	19780	18500	24400	13160	18800	19384.30	0.78	0	11956	19466	19132	18466	18132	17466	19300	18300	106	5600	500	13160	10	1	21208882	4112	78.19	11.84	12	1.64	248.00	1637.00	66000	20230714	-70.62	16320	20231113	18.81	25000	-22.44	20240105	16500	17.52	20240126	132000	-85.31	20230714	16320	18.81	20231113	2.89	N	378340	500	106 억		166341	N	N	9	N	00	N
57	20240221	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18780	-20	5	-0.11	250861090	13448	6.29	18790	18790	18500	24400	13160	18800	18652.33	0.78	0	-1085	19466	19132	18466	18132	17466	19300	18300	106	5600	500	13160	10	1	21208882	3983	75.73	11.47	12	0.06	248.00	1637.00	66000	20230714	-71.55	16320	20231113	15.07	25000	-24.88	20240105	16500	13.82	20240126	132000	-85.77	20230714	16320	15.07	20231113	2.89	N	378340	500	106 억		166341	N	N	9	N	00	N
58	20240220	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	590	2	3.24	3898616410	211790	121.91	18010	18800	17800	23650	12750	18210	18405.53	0.67	0	24678	19063	18636	18383	17956	17703	18510	17830	106	5440	500	12740	10	1	21208882	3987	75.81	11.48	12	1.00	248.00	1637.00	66000	20230714	-71.52	16320	20231113	15.20	25000	-24.80	20240105	16500	13.94	20240126	132000	-85.76	20230714	16320	15.20	20231113	2.85	N	378340	500	106 억		141803	N	N	9	N	00	N
59	20240220	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	530	2	2.91	3483834140	189690	109.19	18010	18740	17800	23650	12750	18210	18365.96	0.67	0	25643	19063	18636	18383	17956	17703	18510	17830	106	5440	500	12740	10	1	21208882	3975	75.56	11.45	12	0.89	248.00	1637.00	66000	20230714	-71.61	16320	20231113	14.83	25000	-25.04	20240105	16500	13.58	20240126	132000	-85.80	20230714	16320	14.83	20231113	2.85	N	378340	500	106 억		141803	N	N	11	N	00	N
60	20240220	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	290	2	1.59	2934209860	160116	92.16	18010	18660	17800	23650	12750	18210	18325.55	0.67	0	20668	19063	18636	18383	17956	17703	18510	17830	106	5440	500	12740	10	1	21208882	3924	74.60	11.30	12	0.75	248.00	1637.00	66000	20230714	-71.97	16320	20231113	13.36	25000	-26.00	20240105	16500	12.12	20240126	132000	-85.98	20230714	16320	13.36	20231113	2.85	N	378340	500	106 억		141803	N	N	11	N	00	N
61	20240220	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18520	310	2	1.70	2750673810	150197	86.45	18010	18660	17800	23650	12750	18210	18313.79	0.67	0	20537	19063	18636	18383	17956	17703	18510	17830	106	5440	500	12740	10	1	21208882	3928	74.68	11.31	12	0.71	248.00	1637.00	66000	20230714	-71.94	16320	20231113	13.48	25000	-25.92	20240105	16500	12.24	20240126	132000	-85.97	20230714	16320	13.48	20231113	2.85	N	378340	500	106 억		141803	N	N	11	N	00	N
62	20240220	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18550	340	2	1.87	2359985370	129169	74.35	18010	18630	17800	23650	12750	18210	18270.54	0.67	0	19379	19063	18636	18383	17956	17703	18510	17830	106	5440	500	12740	10	1	21208882	3934	74.80	11.33	12	0.61	248.00	1637.00	66000	20230714	-71.89	16320	20231113	13.66	25000	-25.80	20240105	16500	12.42	20240126	132000	-85.95	20230714	16320	13.66	20231113	2.85	N	378340	500	106 억		141803	N	N	11	N	00	N
63	20240220	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18410	200	2	1.10	2120203140	116183	66.88	18010	18630	17800	23650	12750	18210	18248.83	0.67	0	18166	19063	18636	18383	17956	17703	18510	17830	106	5440	500	12740	10	1	21208882	3905	74.23	11.25	12	0.55	248.00	1637.00	66000	20230714	-72.11	16320	20231113	12.81	25000	-26.36	20240105	16500	11.58	20240126	132000	-86.05	20230714	16320	12.81	20231113	2.85	N	378340	500	106 억		141803	N	N	11	N	00	N
64	20240220	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18460	250	2	1.37	1514037670	83395	48.00	18010	18550	17800	23650	12750	18210	18155.00	0.67	0	12231	19063	18636	18383	17956	17703	18510	17830	106	5440	500	12740	10	1	21208882	3915	74.44	11.28	12	0.39	248.00	1637.00	66000	20230714	-72.03	16320	20231113	13.11	25000	-26.16	20240105	16500	11.88	20240126	132000	-86.02	20230714	16320	13.11	20231113	2.85	N	378340	500	106 억		141803	N	N	11	N	00	N
65	20240220	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	-190	5	-1.04	259858340	14420	8.30	18010	18200	17990	23650	12750	18210	18020.29	0.67	0	4535	19063	18636	18383	17956	17703	18510	17830	106	5440	500	12740	10	1	21208882	3822	72.66	11.01	12	0.07	248.00	1637.00	66000	20230714	-72.70	16320	20231113	10.42	25000	-27.92	20240105	16500	9.21	20240126	132000	-86.35	20230714	16320	10.42	20231113	2.85	N	378340	500	106 억		141803	N	N	11	N	00	N
66	20240219	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	-590	5	-3.14	3121447340	170147	43.56	18800	18810	18130	24400	13160	18800	18345.46	0.65	0	3389	19486	19142	18966	18622	18446	19055	18535	106	5600	500	13160	10	1	21208882	3862	73.43	11.12	12	0.80	248.00	1637.00	66000	20230714	-72.41	16320	20231113	11.58	25000	-27.16	20240105	16500	10.36	20240126	132000	-86.20	20230714	16320	11.58	20231113	2.79	N	378340	500	106 억		137913	N	N	11	N	00	N
67	20240219	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	-580	5	-3.09	3001815460	163579	41.88	18800	18810	18130	24400	13160	18800	18350.17	0.65	0	2986	19486	19142	18966	18622	18446	19055	18535	106	5600	500	13160	10	1	21208882	3864	73.47	11.13	12	0.77	248.00	1637.00	66000	20230714	-72.39	16320	20231113	11.64	25000	-27.12	20240105	16500	10.42	20240126	132000	-86.20	20230714	16320	11.64	20231113	2.79	N	378340	500	106 억		137913	N	N	8	N	00	N
68	20240219	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	-570	5	-3.03	2640151890	143714	36.79	18800	18810	18130	24400	13160	18800	18370.12	0.65	0	4592	19486	19142	18966	18622	18446	19055	18535	106	5600	500	13160	10	1	21208882	3866	73.51	11.14	12	0.68	248.00	1637.00	66000	20230714	-72.38	16320	20231113	11.70	25000	-27.08	20240105	16500	10.48	20240126	132000	-86.19	20230714	16320	11.70	20231113	2.79	N	378340	500	106 억		137913	N	N	8	N	00	N
69	20240219	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18240	-560	5	-2.98	2102854390	114170	29.23	18800	18810	18220	24400	13160	18800	18417.78	0.65	0	2980	19486	19142	18966	18622	18446	19055	18535	106	5600	500	13160	10	1	21208882	3869	73.55	11.14	12	0.54	248.00	1637.00	66000	20230714	-72.36	16320	20231113	11.76	25000	-27.04	20240105	16500	10.55	20240126	132000	-86.18	20230714	16320	11.76	20231113	2.79	N	378340	500	106 억		137913	N	N	8	N	00	N
70	20240219	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18370	-430	5	-2.29	1739176750	94275	24.13	18800	18810	18290	24400	13160	18800	18446.97	0.65	0	5277	19486	19142	18966	18622	18446	19055	18535	106	5600	500	13160	10	1	21208882	3896	74.07	11.22	12	0.44	248.00	1637.00	66000	20230714	-72.17	16320	20231113	12.56	25000	-26.52	20240105	16500	11.33	20240126	132000	-86.08	20230714	16320	12.56	20231113	2.79	N	378340	500	106 억		137913	N	N	8	N	00	N
71	20240219	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	-450	5	-2.39	1376624250	74496	19.07	18800	18810	18320	24400	13160	18800	18478.09	0.65	0	6363	19486	19142	18966	18622	18446	19055	18535	106	5600	500	13160	10	1	21208882	3892	73.99	11.21	12	0.35	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	25000	-26.60	20240105	16500	11.21	20240126	132000	-86.10	20230714	16320	12.44	20231113	2.79	N	378340	500	106 억		137913	N	N	8	N	00	N
72	20240219	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18630	-170	5	-0.90	756657920	40831	10.45	18800	18810	18320	24400	13160	18800	18529.80	0.65	0	580	19486	19142	18966	18622	18446	19055	18535	106	5600	500	13160	10	1	21208882	3951	75.12	11.38	12	0.19	248.00	1637.00	66000	20230714	-71.77	16320	20231113	14.15	25000	-25.48	20240105	16500	12.91	20240126	132000	-85.89	20230714	16320	14.15	20231113	2.79	N	378340	500	106 억		137913	N	N	8	N	00	N
73	20240219	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18510	-290	5	-1.54	303839770	16421	4.20	18800	18810	18320	24400	13160	18800	18498.51	0.65	0	1064	19486	19142	18966	18622	18446	19055	18535	106	5600	500	13160	10	1	21208882	3926	74.64	11.31	12	0.08	248.00	1637.00	66000	20230714	-71.95	16320	20231113	13.42	25000	-25.96	20240105	16500	12.18	20240126	132000	-85.98	20230714	16320	13.42	20231113	2.79	N	378340	500	106 억		137913	N	N	8	N	00	N
74	20240216	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	-60	5	-0.32	7427348580	389146	184.81	19050	19310	18790	24500	13210	18860	19087.06	0.77	0	-26249	19386	19122	18806	18542	18226	18965	18385	106	5640	500	13200	10	1	21208882	3987	75.81	11.48	12	1.83	248.00	1637.00	66000	20230714	-71.52	16320	20231113	15.20	25000	-24.80	20240105	16500	13.94	20240126	132000	-85.76	20230714	16320	15.20	20231113	2.87	N	378340	500	106 억		164187	N	N	8	N	00	N
75	20240216	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	-10	5	-0.05	7102269530	371873	176.60	19050	19310	18790	24500	13210	18860	19099.14	0.77	0	-26217	19386	19122	18806	18542	18226	18965	18385	106	5640	500	13200	10	1	21208882	3998	76.01	11.51	12	1.75	248.00	1637.00	66000	20230714	-71.44	16320	20231113	15.50	25000	-24.60	20240105	16500	14.24	20240126	132000	-85.72	20230714	16320	15.50	20231113	2.87	N	378340	500	106 억		164187	N	N	1	N	00	N
76	20240216	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18960	100	2	0.53	6247221600	326545	155.08	19050	19310	18860	24500	13210	18860	19131.91	0.77	0	-15930	19386	19122	18806	18542	18226	18965	18385	106	5640	500	13200	10	1	21208882	4021	76.45	11.58	12	1.54	248.00	1637.00	66000	20230714	-71.27	16320	20231113	16.18	25000	-24.16	20240105	16500	14.91	20240126	132000	-85.64	20230714	16320	16.18	20231113	2.87	N	378340	500	106 억		164187	N	N	1	N	00	N
77	20240216	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18960	100	2	0.53	5951627130	310959	147.67	19050	19310	18860	24500	13210	18860	19140.28	0.77	0	-15906	19386	19122	18806	18542	18226	18965	18385	106	5640	500	13200	10	1	21208882	4021	76.45	11.58	12	1.47	248.00	1637.00	66000	20230714	-71.27	16320	20231113	16.18	25000	-24.16	20240105	16500	14.91	20240126	132000	-85.64	20230714	16320	16.18	20231113	2.87	N	378340	500	106 억		164187	N	N	1	N	00	N
78	20240216	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	340	2	1.80	5217833840	272525	129.42	19050	19310	18860	24500	13210	18860	19147.07	0.77	0	-11483	19386	19122	18806	18542	18226	18965	18385	106	5640	500	13200	10	1	21208882	4072	77.42	11.73	12	1.28	248.00	1637.00	66000	20230714	-70.91	16320	20231113	17.65	25000	-23.20	20240105	16500	16.36	20240126	132000	-85.45	20230714	16320	17.65	20231113	2.87	N	378340	500	106 억		164187	N	N	1	N	00	N
79	20240216	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19190	330	2	1.75	4593287090	239891	113.92	19050	19310	18860	24500	13210	18860	19148.32	0.77	0	-7951	19386	19122	18806	18542	18226	18965	18385	106	5640	500	13200	10	1	21208882	4070	77.38	11.72	12	1.13	248.00	1637.00	66000	20230714	-70.92	16320	20231113	17.59	25000	-23.24	20240105	16500	16.30	20240126	132000	-85.46	20230714	16320	17.59	20231113	2.87	N	378340	500	106 억		164187	N	N	1	N	00	N
80	20240216	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18890	30	2	0.16	542683260	28600	13.58	19050	19060	18890	24500	13210	18860	18978.12	0.77	0	3823	19386	19122	18806	18542	18226	18965	18385	106	5640	500	13200	10	1	21208882	4006	76.17	11.54	12	0.13	248.00	1637.00	66000	20230714	-71.38	16320	20231113	15.75	25000	-24.44	20240105	16500	14.48	20240126	132000	-85.69	20230714	16320	15.75	20231113	2.87	N	378340	500	106 억		164187	N	N	1	N	00	N
81	20240215	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18860	60	2	0.32	3909263600	208835	41.66	18950	19070	18490	24400	13160	18800	18719.16	0.79	0	-5795	19860	19330	18510	17980	17160	19595	18245	106	5600	500	13160	10	1	21208882	4000	76.05	11.52	12	0.98	248.00	1637.00	66000	20230714	-71.42	16320	20231113	15.56	25000	-24.56	20240105	16500	14.30	20240126	132000	-85.71	20230714	16320	15.56	20231113	2.83	N	378340	500	106 억		168592	N	N	1	N	00	N
82	20240215	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	-60	5	-0.32	3656209810	195394	38.98	18950	19070	18490	24400	13160	18800	18711.98	0.79	0	-5521	19860	19330	18510	17980	17160	19595	18245	106	5600	500	13160	10	1	21208882	3975	75.56	11.45	12	0.92	248.00	1637.00	66000	20230714	-71.61	16320	20231113	14.83	25000	-25.04	20240105	16500	13.58	20240126	132000	-85.80	20230714	16320	14.83	20231113	2.83	N	378340	500	106 억		168592	N	N	1	N	00	N
83	20240215	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18650	-150	5	-0.80	3271862970	174907	34.90	18950	19070	18490	24400	13160	18800	18706.30	0.79	0	-4606	19860	19330	18510	17980	17160	19595	18245	106	5600	500	13160	10	1	21208882	3955	75.20	11.39	12	0.82	248.00	1637.00	66000	20230714	-71.74	16320	20231113	14.28	25000	-25.40	20240105	16500	13.03	20240126	132000	-85.87	20230714	16320	14.28	20231113	2.83	N	378340	500	106 억		168592	N	N	1	N	00	N
84	20240215	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	-60	5	-0.32	2974364430	158979	31.72	18950	19070	18490	24400	13160	18800	18709.16	0.79	0	199	19860	19330	18510	17980	17160	19595	18245	106	5600	500	13160	10	1	21208882	3975	75.56	11.45	12	0.75	248.00	1637.00	66000	20230714	-71.61	16320	20231113	14.83	25000	-25.04	20240105	16500	13.58	20240126	132000	-85.80	20230714	16320	14.83	20231113	2.83	N	378340	500	106 억		168592	N	N	1	N	00	N
85	20240215	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18680	-120	5	-0.64	2676596570	143113	28.55	18950	19070	18490	24400	13160	18800	18702.67	0.79	0	-5047	19860	19330	18510	17980	17160	19595	18245	106	5600	500	13160	10	1	21208882	3962	75.32	11.41	12	0.67	248.00	1637.00	66000	20230714	-71.70	16320	20231113	14.46	25000	-25.28	20240105	16500	13.21	20240126	132000	-85.85	20230714	16320	14.46	20231113	2.83	N	378340	500	106 억		168592	N	N	1	N	00	N
86	20240215	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18710	-90	5	-0.48	2504330620	133909	26.72	18950	19070	18490	24400	13160	18800	18701.73	0.79	0	-4711	19860	19330	18510	17980	17160	19595	18245	106	5600	500	13160	10	1	21208882	3968	75.44	11.43	12	0.63	248.00	1637.00	66000	20230714	-71.65	16320	20231113	14.64	25000	-25.16	20240105	16500	13.39	20240126	132000	-85.83	20230714	16320	14.64	20231113	2.83	N	378340	500	106 억		168592	N	N	1	N	00	N
87	20240215	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18600	-200	5	-1.06	860009360	45771	9.13	18950	19070	18500	24400	13160	18800	18789.39	0.79	0	-10299	19860	19330	18510	17980	17160	19595	18245	106	5600	500	13160	10	1	21208882	3945	75.00	11.36	12	0.22	248.00	1637.00	66000	20230714	-71.82	16320	20231113	13.97	25000	-25.60	20240105	16500	12.73	20240126	132000	-85.91	20230714	16320	13.97	20231113	2.83	N	378340	500	106 억		168592	N	N	1	N	00	N
88	20240214	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	660	2	3.64	9321467320	500055	243.12	17860	19040	17690	23550	12700	18140	18641.94	0.76	0	9851	18546	18342	17976	17772	17406	18445	17875	106	5410	500	12690	10	1	21208882	3987	75.81	11.48	12	2.36	248.00	1637.00	66000	20230714	-71.52	16320	20231113	15.20	25000	-24.80	20240105	16500	13.94	20240126	132000	-85.76	20230714	16320	15.20	20231113	2.89	N	378340	500	106 억		160170	N	N	1	N	00	N
89	20240214	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18730	590	2	3.25	8967314300	481166	233.94	17860	19040	17690	23550	12700	18140	18637.80	0.76	0	8826	18546	18342	17976	17772	17406	18445	17875	106	5410	500	12690	10	1	21208882	3972	75.52	11.44	12	2.27	248.00	1637.00	66000	20230714	-71.62	16320	20231113	14.77	25000	-25.08	20240105	16500	13.52	20240126	132000	-85.81	20230714	16320	14.77	20231113	2.89	N	378340	500	106 억		160170	N	N	2	N	00	N
90	20240214	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18750	610	2	3.36	7897604820	424330	206.30	17860	19040	17690	23550	12700	18140	18613.19	0.76	0	11078	18546	18342	17976	17772	17406	18445	17875	106	5410	500	12690	10	1	21208882	3977	75.60	11.45	12	2.00	248.00	1637.00	66000	20230714	-71.59	16320	20231113	14.89	25000	-25.00	20240105	16500	13.64	20240126	132000	-85.80	20230714	16320	14.89	20231113	2.89	N	378340	500	106 억		160170	N	N	2	N	00	N
91	20240214	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18820	680	2	3.75	7266710510	390848	190.02	17860	19040	17690	23550	12700	18140	18593.47	0.76	0	8422	18546	18342	17976	17772	17406	18445	17875	106	5410	500	12690	10	1	21208882	3992	75.89	11.50	12	1.84	248.00	1637.00	66000	20230714	-71.48	16320	20231113	15.32	25000	-24.72	20240105	16500	14.06	20240126	132000	-85.74	20230714	16320	15.32	20231113	2.89	N	378340	500	106 억		160170	N	N	2	N	00	N
92	20240214	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18780	640	2	3.53	6671737960	359163	174.62	17860	19040	17690	23550	12700	18140	18577.16	0.76	0	641	18546	18342	17976	17772	17406	18445	17875	106	5410	500	12690	10	1	21208882	3983	75.73	11.47	12	1.69	248.00	1637.00	66000	20230714	-71.55	16320	20231113	15.07	25000	-24.88	20240105	16500	13.82	20240126	132000	-85.77	20230714	16320	15.07	20231113	2.89	N	378340	500	106 억		160170	N	N	2	N	00	N
93	20240214	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18560	420	2	2.32	5952382770	320759	155.95	17860	19040	17690	23550	12700	18140	18558.65	0.76	0	-2578	18546	18342	17976	17772	17406	18445	17875	106	5410	500	12690	10	1	21208882	3936	74.84	11.34	12	1.51	248.00	1637.00	66000	20230714	-71.88	16320	20231113	13.73	25000	-25.76	20240105	16500	12.48	20240126	132000	-85.94	20230714	16320	13.73	20231113	2.89	N	378340	500	106 억		160170	N	N	2	N	00	N
94	20240214	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17990	-150	5	-0.83	335111090	18757	9.12	17860	17990	17690	23550	12700	18140	17848.47	0.76	0	-3425	18546	18342	17976	17772	17406	18445	17875	106	5410	500	12690	10	1	21208882	3815	72.54	10.99	12	0.09	248.00	1637.00	66000	20230714	-72.74	16320	20231113	10.23	25000	-28.04	20240105	16500	9.03	20240126	132000	-86.37	20230714	16320	10.23	20231113	2.89	N	378340	500	106 억		160170	N	N	2	N	00	N
95	20240213	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18140	440	2	2.49	3613022660	201159	93.39	17900	18180	17610	23000	12390	17700	17960.89	0.70	0	11892	18613	18156	17703	17246	16793	18385	17475	106	5300	500	12390	10	1	21208882	3847	73.15	11.08	12	0.95	248.00	1637.00	66000	20230714	-72.52	16320	20231113	11.15	25000	-27.44	20240105	16500	9.94	20240126	132000	-86.26	20230714	16320	11.15	20231113	2.87	N	378340	500	106 억		148313	N	N	2	N	00	N
96	20240213	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18090	390	2	2.20	3340569220	186125	86.41	17900	18180	17610	23000	12390	17700	17948.01	0.70	0	9865	18613	18156	17703	17246	16793	18385	17475	106	5300	500	12390	10	1	21208882	3837	72.94	11.05	12	0.88	248.00	1637.00	66000	20230714	-72.59	16320	20231113	10.85	25000	-27.64	20240105	16500	9.64	20240126	132000	-86.30	20230714	16320	10.85	20231113	2.87	N	378340	500	106 억		148313	N	N	1	N	00	N
97	20240213	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17970	270	2	1.53	2726961380	152195	70.66	17900	18160	17610	23000	12390	17700	17917.57	0.70	0	4793	18613	18156	17703	17246	16793	18385	17475	106	5300	500	12390	10	1	21208882	3811	72.46	10.98	12	0.72	248.00	1637.00	66000	20230714	-72.77	16320	20231113	10.11	25000	-28.12	20240105	16500	8.91	20240126	132000	-86.39	20230714	16320	10.11	20231113	2.87	N	378340	500	106 억		148313	N	N	1	N	00	N
98	20240213	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17990	290	2	1.64	2368727350	132308	61.42	17900	18160	17610	23000	12390	17700	17903.15	0.70	0	2633	18613	18156	17703	17246	16793	18385	17475	106	5300	500	12390	10	1	21208882	3815	72.54	10.99	12	0.62	248.00	1637.00	66000	20230714	-72.74	16320	20231113	10.23	25000	-28.04	20240105	16500	9.03	20240126	132000	-86.37	20230714	16320	10.23	20231113	2.87	N	378340	500	106 억		148313	N	N	1	N	00	N
99	20240213	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17870	170	2	0.96	2120472090	118463	55.00	17900	18160	17610	23000	12390	17700	17899.89	0.70	0	-3408	18613	18156	17703	17246	16793	18385	17475	106	5300	500	12390	10	1	21208882	3790	72.06	10.92	12	0.56	248.00	1637.00	66000	20230714	-72.92	16320	20231113	9.50	25000	-28.52	20240105	16500	8.30	20240126	132000	-86.46	20230714	16320	9.50	20231113	2.87	N	378340	500	106 억		148313	N	N	1	N	00	N
100	20240213	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	100	2	0.56	1898003780	106019	49.22	17900	18160	17610	23000	12390	17700	17902.52	0.70	0	-4498	18613	18156	17703	17246	16793	18385	17475	106	5300	500	12390	10	1	21208882	3775	71.77	10.87	12	0.50	248.00	1637.00	66000	20230714	-73.03	16320	20231113	9.07	25000	-28.80	20240105	16500	7.88	20240126	132000	-86.52	20230714	16320	9.07	20231113	2.87	N	378340	500	106 억		148313	N	N	1	N	00	N
101	20240213	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	450	2	2.54	1124847280	62913	29.21	17900	18160	17610	23000	12390	17700	17879.45	0.70	0	255	18613	18156	17703	17246	16793	18385	17475	106	5300	500	12390	10	1	21208882	3849	73.19	11.09	12	0.30	248.00	1637.00	66000	20230714	-72.50	16320	20231113	11.21	25000	-27.40	20240105	16500	10.00	20240126	132000	-86.25	20230714	16320	11.21	20231113	2.87	N	378340	500	106 억		148313	N	N	1	N	00	N