KissMeData/083500/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	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	-200	5	-1.91	1308714240	126024	26.28	10480	10630	10210	13630	7350	10490	10384.39	4.34	0	-20763	11336	10912	10606	10182	9876	11125	10395	43	3140	500	7550	10	1	8575722	882	18.18	1.31	12	1.47	566.00	7854.00	13060	20240104	-21.21	7490	20230314	37.38	13060	-21.21	20240104	9880	4.15	20240117	13060	-21.21	20240104	7490	37.38	20230314	8.13	N	083500	500	42 억		371876	N	N	0	N	00	N
3	20240229	150642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	-200	5	-1.91	1268783530	122142	25.47	10480	10630	10210	13630	7350	10490	10387.52	4.34	0	-19982	11336	10912	10606	10182	9876	11125	10395	43	3140	500	7550	10	1	8575722	882	18.18	1.31	12	1.42	566.00	7854.00	13060	20240104	-21.21	7490	20230314	37.38	13060	-21.21	20240104	9880	4.15	20240117	13060	-21.21	20240104	7490	37.38	20230314	8.13	N	083500	500	42 억		371876	N	N	0	N	00	N
4	20240229	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	-180	5	-1.72	1205553430	116001	24.19	10480	10630	10210	13630	7350	10490	10392.36	4.34	0	-19248	11336	10912	10606	10182	9876	11125	10395	43	3140	500	7550	10	1	8575722	884	18.22	1.31	12	1.35	566.00	7854.00	13060	20240104	-21.06	7490	20230314	37.65	13060	-21.06	20240104	9880	4.35	20240117	13060	-21.06	20240104	7490	37.65	20230314	8.13	N	083500	500	42 억		371876	N	N	0	N	00	N
5	20240229	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	-160	5	-1.53	1112491210	107014	22.32	10480	10630	10210	13630	7350	10490	10395.49	4.34	0	-15060	11336	10912	10606	10182	9876	11125	10395	43	3140	500	7550	10	1	8575722	886	18.25	1.32	12	1.25	566.00	7854.00	13060	20240104	-20.90	7490	20230314	37.92	13060	-20.90	20240104	9880	4.55	20240117	13060	-20.90	20240104	7490	37.92	20230314	8.13	N	083500	500	42 억		371876	N	N	0	N	00	N
6	20240229	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	-110	5	-1.05	1067934740	102708	21.42	10480	10630	10210	13630	7350	10490	10397.50	4.34	0	-13739	11336	10912	10606	10182	9876	11125	10395	43	3140	500	7550	10	1	8575722	890	18.34	1.32	12	1.20	566.00	7854.00	13060	20240104	-20.52	7490	20230314	38.58	13060	-20.52	20240104	9880	5.06	20240117	13060	-20.52	20240104	7490	38.58	20230314	8.13	N	083500	500	42 억		371876	N	N	0	N	00	N
7	20240229	110642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	-150	5	-1.43	950224960	91400	19.06	10480	10630	10210	13630	7350	10490	10396.02	4.34	0	-15399	11336	10912	10606	10182	9876	11125	10395	43	3140	500	7550	10	1	8575722	887	18.27	1.32	12	1.07	566.00	7854.00	13060	20240104	-20.83	7490	20230314	38.05	13060	-20.83	20240104	9880	4.66	20240117	13060	-20.83	20240104	7490	38.05	20230314	8.13	N	083500	500	42 억		371876	N	N	0	N	00	N
8	20240229	100643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	-190	5	-1.81	799231160	76757	16.01	10480	10630	10210	13630	7350	10490	10412.18	4.34	0	-19850	11336	10912	10606	10182	9876	11125	10395	43	3140	500	7550	10	1	8575722	883	18.20	1.31	12	0.90	566.00	7854.00	13060	20240104	-21.13	7490	20230314	37.52	13060	-21.13	20240104	9880	4.25	20240117	13060	-21.13	20240104	7490	37.52	20230314	8.13	N	083500	500	42 억		371876	N	N	0	N	00	N
9	20240229	090641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	-30	5	-0.29	119067350	11320	2.36	10480	10600	10420	13630	7350	10490	10519.09	4.34	0	-844	11336	10912	10606	10182	9876	11125	10395	43	3140	500	7550	10	1	8575722	897	18.48	1.33	12	0.13	566.00	7854.00	13060	20240104	-19.91	7490	20230314	39.65	13060	-19.91	20240104	9880	5.87	20240117	13060	-19.91	20240104	7490	39.65	20230314	8.13	N	083500	500	42 억		371876	N	N	0	N	00	N
10	20240228	160604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	490	2	4.90	5102215990	478210	519.58	10300	11030	10300	13000	7000	10000	10669.54	4.19	0	12818	10413	10206	10073	9866	9733	10140	9800	43	3000	500	7200	10	1	8575722	900	18.53	1.34	12	5.58	566.00	7854.00	13060	20240104	-19.68	7490	20230314	40.05	13060	-19.68	20240104	9880	6.17	20240117	13060	-19.68	20240104	7490	40.05	20230314	8.02	N	083500	500	42 억		359669	N	N	0	N	00	N
11	20240228	150604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	460	2	4.60	5049851640	473204	514.14	10300	11030	10300	13000	7000	10000	10671.62	4.19	0	12417	10413	10206	10073	9866	9733	10140	9800	43	3000	500	7200	10	1	8575722	897	18.48	1.33	12	5.52	566.00	7854.00	13060	20240104	-19.91	7490	20230314	39.65	13060	-19.91	20240104	9880	5.87	20240117	13060	-19.91	20240104	7490	39.65	20230314	8.02	N	083500	500	42 억		359669	N	N	0	N	00	N
12	20240228	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	410	2	4.10	4981768890	466685	507.06	10300	11030	10300	13000	7000	10000	10674.80	4.19	0	11003	10413	10206	10073	9866	9733	10140	9800	43	3000	500	7200	10	1	8575722	893	18.39	1.33	12	5.44	566.00	7854.00	13060	20240104	-20.29	7490	20230314	38.99	13060	-20.29	20240104	9880	5.36	20240117	13060	-20.29	20240104	7490	38.99	20230314	8.02	N	083500	500	42 억		359669	N	N	0	N	00	N
13	20240228	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10400	400	2	4.00	4775971060	446831	485.49	10300	11030	10300	13000	7000	10000	10688.54	4.19	0	15519	10413	10206	10073	9866	9733	10140	9800	43	3000	500	7200	10	1	8575722	892	18.37	1.32	12	5.21	566.00	7854.00	13060	20240104	-20.37	7490	20230314	38.85	13060	-20.37	20240104	9880	5.26	20240117	13060	-20.37	20240104	7490	38.85	20230314	8.02	N	083500	500	42 억		359669	N	N	0	N	00	N
14	20240228	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10550	550	2	5.50	4394670340	410307	445.80	10300	11030	10300	13000	7000	10000	10710.69	4.19	0	25854	10413	10206	10073	9866	9733	10140	9800	43	3000	500	7200	10	1	8575722	905	18.64	1.34	12	4.78	566.00	7854.00	13060	20240104	-19.22	7490	20230314	40.85	13060	-19.22	20240104	9880	6.78	20240117	13060	-19.22	20240104	7490	40.85	20230314	8.02	N	083500	500	42 억		359669	N	N	0	N	00	N
15	20240228	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	700	2	7.00	4220304640	393902	427.98	10300	11030	10300	13000	7000	10000	10714.10	4.19	0	27168	10413	10206	10073	9866	9733	10140	9800	43	3000	500	7200	10	1	8575722	918	18.90	1.36	12	4.59	566.00	7854.00	13060	20240104	-18.07	7490	20230314	42.86	13060	-18.07	20240104	9880	8.30	20240117	13060	-18.07	20240104	7490	42.86	20230314	8.02	N	083500	500	42 억		359669	N	N	0	N	00	N
16	20240228	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	510	2	5.10	3851590090	359152	390.22	10300	11030	10300	13000	7000	10000	10724.12	4.19	0	21843	10413	10206	10073	9866	9733	10140	9800	43	3000	500	7200	10	1	8575722	901	18.57	1.34	12	4.19	566.00	7854.00	13060	20240104	-19.53	7490	20230314	40.32	13060	-19.53	20240104	9880	6.38	20240117	13060	-19.53	20240104	7490	40.32	20230314	8.02	N	083500	500	42 억		359669	N	N	0	N	00	N
17	20240228	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10840	840	2	8.40	909329090	85354	92.74	10300	10900	10300	13000	7000	10000	10653.62	4.19	0	926	10413	10206	10073	9866	9733	10140	9800	43	3000	500	7200	10	1	8575722	930	19.15	1.38	12	1.00	566.00	7854.00	13060	20240104	-17.00	7490	20230314	44.73	13060	-17.00	20240104	9880	9.72	20240117	13060	-17.00	20240104	7490	44.73	20230314	8.02	N	083500	500	42 억		359669	N	N	0	N	00	N
18	20240227	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-200	5	-1.96	922761570	91995	288.20	10200	10280	9940	13260	7140	10200	10030.65	4.06	0	12356	10546	10372	10266	10092	9986	10320	10040	43	3060	500	7340	10	1	8575722	858	17.67	1.27	12	1.07	566.00	7854.00	13060	20240104	-23.43	7490	20230314	33.51	13060	-23.43	20240104	9880	1.21	20240117	13060	-23.43	20240104	7490	33.51	20230314	7.93	N	083500	500	42 억		347802	N	N	0	N	00	N
19	20240227	150642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-190	5	-1.86	886494830	88379	276.88	10200	10280	9940	13260	7140	10200	10030.60	4.06	0	10697	10546	10372	10266	10092	9986	10320	10040	43	3060	500	7340	10	1	8575722	858	17.69	1.27	12	1.03	566.00	7854.00	13060	20240104	-23.35	7490	20230314	33.64	13060	-23.35	20240104	9880	1.32	20240117	13060	-23.35	20240104	7490	33.64	20230314	7.93	N	083500	500	42 억		347802	N	N	0	N	00	N
20	20240227	140640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-160	5	-1.57	757557130	75490	236.50	10200	10280	9940	13260	7140	10200	10035.20	4.06	0	6000	10546	10372	10266	10092	9986	10320	10040	43	3060	500	7340	10	1	8575722	861	17.74	1.28	12	0.88	566.00	7854.00	13060	20240104	-23.12	7490	20230314	34.05	13060	-23.12	20240104	9880	1.62	20240117	13060	-23.12	20240104	7490	34.05	20230314	7.93	N	083500	500	42 억		347802	N	N	0	N	00	N
21	20240227	130602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-120	5	-1.18	657918620	65539	205.32	10200	10280	9940	13260	7140	10200	10038.58	4.06	0	-1620	10546	10372	10266	10092	9986	10320	10040	43	3060	500	7340	10	1	8575722	864	17.81	1.28	12	0.76	566.00	7854.00	13060	20240104	-22.82	7490	20230314	34.58	13060	-22.82	20240104	9880	2.02	20240117	13060	-22.82	20240104	7490	34.58	20230314	7.93	N	083500	500	42 억		347802	N	N	0	N	00	N
22	20240227	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-240	5	-2.35	577431270	57509	180.17	10200	10280	9940	13260	7140	10200	10040.71	4.06	0	-6995	10546	10372	10266	10092	9986	10320	10040	43	3060	500	7340	10	1	8575722	854	17.60	1.27	12	0.67	566.00	7854.00	13060	20240104	-23.74	7490	20230314	32.98	13060	-23.74	20240104	9880	0.81	20240117	13060	-23.74	20240104	7490	32.98	20230314	7.93	N	083500	500	42 억		347802	N	N	0	N	00	N
23	20240227	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-180	5	-1.76	480163630	47749	149.59	10200	10280	9970	13260	7140	10200	10055.99	4.06	0	-7297	10546	10372	10266	10092	9986	10320	10040	43	3060	500	7340	10	1	8575722	859	17.70	1.28	12	0.56	566.00	7854.00	13060	20240104	-23.28	7490	20230314	33.78	13060	-23.28	20240104	9880	1.42	20240117	13060	-23.28	20240104	7490	33.78	20230314	7.93	N	083500	500	42 억		347802	N	N	0	N	00	N
24	20240227	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-180	5	-1.76	269262150	26677	83.57	10200	10280	10020	13260	7140	10200	10093.42	4.06	0	-2075	10546	10372	10266	10092	9986	10320	10040	43	3060	500	7340	10	1	8575722	859	17.70	1.28	12	0.31	566.00	7854.00	13060	20240104	-23.28	7490	20230314	33.78	13060	-23.28	20240104	9880	1.42	20240117	13060	-23.28	20240104	7490	33.78	20230314	7.93	N	083500	500	42 억		347802	N	N	0	N	00	N
25	20240227	090640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-80	5	-0.78	18467020	1816	5.69	10200	10200	10120	13260	7140	10200	10169.06	4.06	0	-815	10546	10372	10266	10092	9986	10320	10040	43	3060	500	7340	10	1	8575722	868	17.88	1.29	12	0.02	566.00	7854.00	13060	20240104	-22.51	7490	20230314	35.11	13060	-22.51	20240104	9880	2.43	20240117	13060	-22.51	20240104	7490	35.11	20230314	7.93	N	083500	500	42 억		347802	N	N	0	N	00	N
26	20240226	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	-210	5	-2.02	326212760	31810	63.44	10410	10440	10160	13530	7290	10410	10255.04	4.20	0	-11651	10750	10580	10420	10250	10090	10500	10170	43	3120	500	7490	10	1	8575722	875	18.02	1.30	12	0.37	566.00	7854.00	13060	20240104	-21.90	7490	20230314	36.18	13060	-21.90	20240104	9880	3.24	20240117	13060	-21.90	20240104	7490	36.18	20230314	8.06	N	083500	500	42 억		359857	N	N	0	N	00	N
27	20240226	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	-240	5	-2.31	316325910	30840	61.51	10410	10440	10160	13530	7290	10410	10257.00	4.20	0	-11084	10750	10580	10420	10250	10090	10500	10170	43	3120	500	7490	10	1	8575722	872	17.97	1.29	12	0.36	566.00	7854.00	13060	20240104	-22.13	7490	20230314	35.78	13060	-22.13	20240104	9880	2.94	20240117	13060	-22.13	20240104	7490	35.78	20230314	8.06	N	083500	500	42 억		359857	N	N	0	N	00	N
28	20240226	140637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-190	5	-1.83	258247250	25139	50.14	10410	10440	10190	13530	7290	10410	10272.77	4.20	0	-8549	10750	10580	10420	10250	10090	10500	10170	43	3120	500	7490	10	1	8575722	876	18.06	1.30	12	0.29	566.00	7854.00	13060	20240104	-21.75	7490	20230314	36.45	13060	-21.75	20240104	9880	3.44	20240117	13060	-21.75	20240104	7490	36.45	20230314	8.06	N	083500	500	42 억		359857	N	N	0	N	00	N
29	20240226	130633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	-130	5	-1.25	247724330	24110	48.08	10410	10440	10190	13530	7290	10410	10274.75	4.20	0	-7997	10750	10580	10420	10250	10090	10500	10170	43	3120	500	7490	10	1	8575722	882	18.16	1.31	12	0.28	566.00	7854.00	13060	20240104	-21.29	7490	20230314	37.25	13060	-21.29	20240104	9880	4.05	20240117	13060	-21.29	20240104	7490	37.25	20230314	8.06	N	083500	500	42 억		359857	N	N	0	N	00	N
30	20240226	120633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-170	5	-1.63	198310220	19282	38.45	10410	10440	10190	13530	7290	10410	10284.73	4.20	0	-4136	10750	10580	10420	10250	10090	10500	10170	43	3120	500	7490	10	1	8575722	878	18.09	1.30	12	0.22	566.00	7854.00	13060	20240104	-21.59	7490	20230314	36.72	13060	-21.59	20240104	9880	3.64	20240117	13060	-21.59	20240104	7490	36.72	20230314	8.06	N	083500	500	42 억		359857	N	N	0	N	00	N
31	20240226	110631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	-150	5	-1.44	118087980	11432	22.80	10410	10440	10200	13530	7290	10410	10329.60	4.20	0	438	10750	10580	10420	10250	10090	10500	10170	43	3120	500	7490	10	1	8575722	880	18.13	1.31	12	0.13	566.00	7854.00	13060	20240104	-21.44	7490	20230314	36.98	13060	-21.44	20240104	9880	3.85	20240117	13060	-21.44	20240104	7490	36.98	20230314	8.06	N	083500	500	42 억		359857	N	N	0	N	00	N
32	20240226	100629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	-70	5	-0.67	94205350	9105	18.16	10410	10440	10200	13530	7290	10410	10346.55	4.20	0	1945	10750	10580	10420	10250	10090	10500	10170	43	3120	500	7490	10	1	8575722	887	18.27	1.32	12	0.11	566.00	7854.00	13060	20240104	-20.83	7490	20230314	38.05	13060	-20.83	20240104	9880	4.66	20240117	13060	-20.83	20240104	7490	38.05	20230314	8.06	N	083500	500	42 억		359857	N	N	0	N	00	N
33	20240226	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	-150	5	-1.44	2218550	214	0.43	10410	10410	10260	13530	7290	10410	10367.06	4.20	0	-192	10750	10580	10420	10250	10090	10500	10170	43	3120	500	7490	10	1	8575722	880	18.13	1.31	12	0.00	566.00	7854.00	13060	20240104	-21.44	7490	20230314	36.98	13060	-21.44	20240104	9880	3.85	20240117	13060	-21.44	20240104	7490	36.98	20230314	8.06	N	083500	500	42 억		359857	N	N	0	N	00	N
34	20240223	160630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	-20	5	-0.19	519213640	50129	107.20	10590	10590	10260	13550	7310	10430	10357.55	4.23	0	-2340	10790	10610	10510	10330	10230	10560	10280	43	3120	500	7500	10	1	8575722	893	18.39	1.33	12	0.58	566.00	7854.00	13060	20240104	-20.29	7490	20230314	38.99	13060	-20.29	20240104	9880	5.36	20240117	13060	-20.29	20240104	7490	38.99	20230314	8.13	N	083500	500	42 억		362605	N	N	0	N	00	N
35	20240223	150626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	-110	5	-1.05	496468900	47934	102.51	10590	10590	10260	13550	7310	10430	10357.34	4.23	0	-1964	10790	10610	10510	10330	10230	10560	10280	43	3120	500	7500	10	1	8575722	885	18.23	1.31	12	0.56	566.00	7854.00	13060	20240104	-20.98	7490	20230314	37.78	13060	-20.98	20240104	9880	4.45	20240117	13060	-20.98	20240104	7490	37.78	20230314	8.13	N	083500	500	42 억		362605	N	N	0	N	00	N
36	20240223	140627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	-120	5	-1.15	431912210	41656	89.08	10590	10590	10260	13550	7310	10430	10368.55	4.23	0	-4082	10790	10610	10510	10330	10230	10560	10280	43	3120	500	7500	10	1	8575722	884	18.22	1.31	12	0.49	566.00	7854.00	13060	20240104	-21.06	7490	20230314	37.65	13060	-21.06	20240104	9880	4.35	20240117	13060	-21.06	20240104	7490	37.65	20230314	8.13	N	083500	500	42 억		362605	N	N	0	N	00	N
37	20240223	130625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	-20	5	-0.19	394436410	38029	81.33	10590	10590	10260	13550	7310	10430	10371.99	4.23	0	-3012	10790	10610	10510	10330	10230	10560	10280	43	3120	500	7500	10	1	8575722	893	18.39	1.33	12	0.44	566.00	7854.00	13060	20240104	-20.29	7490	20230314	38.99	13060	-20.29	20240104	9880	5.36	20240117	13060	-20.29	20240104	7490	38.99	20230314	8.13	N	083500	500	42 억		362605	N	N	0	N	00	N
38	20240223	120627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	-20	5	-0.19	342952010	33096	70.78	10590	10590	10260	13550	7310	10430	10362.34	4.23	0	-3418	10790	10610	10510	10330	10230	10560	10280	43	3120	500	7500	10	1	8575722	893	18.39	1.33	12	0.39	566.00	7854.00	13060	20240104	-20.29	7490	20230314	38.99	13060	-20.29	20240104	9880	5.36	20240117	13060	-20.29	20240104	7490	38.99	20230314	8.13	N	083500	500	42 억		362605	N	N	0	N	00	N
39	20240223	110621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	-40	5	-0.38	319410080	30840	65.95	10590	10590	10260	13550	7310	10430	10357.01	4.23	0	-4531	10790	10610	10510	10330	10230	10560	10280	43	3120	500	7500	10	1	8575722	891	18.36	1.32	12	0.36	566.00	7854.00	13060	20240104	-20.44	7490	20230314	38.72	13060	-20.44	20240104	9880	5.16	20240117	13060	-20.44	20240104	7490	38.72	20230314	8.13	N	083500	500	42 억		362605	N	N	0	N	00	N
40	20240223	100620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10380	-50	5	-0.48	234060760	22586	48.30	10590	10590	10260	13550	7310	10430	10363.09	4.23	0	-5353	10790	10610	10510	10330	10230	10560	10280	43	3120	500	7500	10	1	8575722	890	18.34	1.32	12	0.26	566.00	7854.00	13060	20240104	-20.52	7490	20230314	38.58	13060	-20.52	20240104	9880	5.06	20240117	13060	-20.52	20240104	7490	38.58	20230314	8.13	N	083500	500	42 억		362605	N	N	0	N	00	N
41	20240223	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	0	3	0.00	43227320	4132	8.84	10590	10590	10380	13550	7310	10430	10461.60	4.23	0	-2938	10790	10610	10510	10330	10230	10560	10280	43	3120	500	7500	10	1	8575722	894	18.43	1.33	12	0.05	566.00	7854.00	13060	20240104	-20.14	7490	20230314	39.25	13060	-20.14	20240104	9880	5.57	20240117	13060	-20.14	20240104	7490	39.25	20230314	8.13	N	083500	500	42 억		362605	N	N	0	N	00	N
42	20240222	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	-130	5	-1.23	489342750	46409	67.80	10690	10690	10410	13720	7400	10560	10544.63	4.24	0	-1254	10886	10722	10496	10332	10106	10805	10415	43	3160	500	7600	10	1	8575722	894	18.43	1.33	12	0.54	566.00	7854.00	13060	20240104	-20.14	7490	20230314	39.25	13060	-20.14	20240104	9880	5.57	20240117	13060	-20.14	20240104	7490	39.25	20230314	8.08	N	083500	500	42 억		363859	N	N	0	N	00	N
43	20240222	150625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-110	5	-1.04	437537740	41446	60.55	10690	10690	10440	13720	7400	10560	10556.81	4.24	0	-1047	10886	10722	10496	10332	10106	10805	10415	43	3160	500	7600	10	1	8575722	896	18.46	1.33	12	0.48	566.00	7854.00	13060	20240104	-19.98	7490	20230314	39.52	13060	-19.98	20240104	9880	5.77	20240117	13060	-19.98	20240104	7490	39.52	20230314	8.08	N	083500	500	42 억		363859	N	N	0	N	00	N
44	20240222	140623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-70	5	-0.66	407939920	38617	56.42	10690	10690	10470	13720	7400	10560	10563.74	4.24	0	673	10886	10722	10496	10332	10106	10805	10415	43	3160	500	7600	10	1	8575722	900	18.53	1.34	12	0.45	566.00	7854.00	13060	20240104	-19.68	7490	20230314	40.05	13060	-19.68	20240104	9880	6.17	20240117	13060	-19.68	20240104	7490	40.05	20230314	8.08	N	083500	500	42 억		363859	N	N	0	N	00	N
45	20240222	130610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10610	50	2	0.47	341728230	32332	47.24	10690	10690	10470	13720	7400	10560	10569.35	4.24	0	1258	10886	10722	10496	10332	10106	10805	10415	43	3160	500	7600	10	1	8575722	910	18.75	1.35	12	0.38	566.00	7854.00	13060	20240104	-18.76	7490	20230314	41.66	13060	-18.76	20240104	9880	7.39	20240117	13060	-18.76	20240104	7490	41.66	20230314	8.08	N	083500	500	42 억		363859	N	N	0	N	00	N
46	20240222	120621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10570	10	2	0.09	327929320	31029	45.33	10690	10690	10470	13720	7400	10560	10568.48	4.24	0	2148	10886	10722	10496	10332	10106	10805	10415	43	3160	500	7600	10	1	8575722	906	18.67	1.35	12	0.36	566.00	7854.00	13060	20240104	-19.07	7490	20230314	41.12	13060	-19.07	20240104	9880	6.98	20240117	13060	-19.07	20240104	7490	41.12	20230314	8.08	N	083500	500	42 억		363859	N	N	0	N	00	N
47	20240222	110617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10610	50	2	0.47	280485280	26547	38.79	10690	10690	10470	13720	7400	10560	10565.61	4.24	0	3718	10886	10722	10496	10332	10106	10805	10415	43	3160	500	7600	10	1	8575722	910	18.75	1.35	12	0.31	566.00	7854.00	13060	20240104	-18.76	7490	20230314	41.66	13060	-18.76	20240104	9880	7.39	20240117	13060	-18.76	20240104	7490	41.66	20230314	8.08	N	083500	500	42 억		363859	N	N	0	N	00	N
48	20240222	100612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10570	10	2	0.09	181270270	17155	25.06	10690	10690	10470	13720	7400	10560	10566.61	4.24	0	4455	10886	10722	10496	10332	10106	10805	10415	43	3160	500	7600	10	1	8575722	906	18.67	1.35	12	0.20	566.00	7854.00	13060	20240104	-19.07	7490	20230314	41.12	13060	-19.07	20240104	9880	6.98	20240117	13060	-19.07	20240104	7490	41.12	20230314	8.08	N	083500	500	42 억		363859	N	N	0	N	00	N
49	20240222	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	-60	5	-0.57	90675440	8595	12.56	10690	10690	10470	13720	7400	10560	10549.79	4.24	0	2699	10886	10722	10496	10332	10106	10805	10415	43	3160	500	7600	10	1	8575722	900	18.55	1.34	12	0.10	566.00	7854.00	13060	20240104	-19.60	7490	20230314	40.19	13060	-19.60	20240104	9880	6.28	20240117	13060	-19.60	20240104	7490	40.19	20230314	8.08	N	083500	500	42 억		363859	N	N	0	N	00	N
50	20240221	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10560	240	2	2.33	711151330	67931	119.78	10320	10660	10270	13410	7230	10320	10468.73	4.16	0	6284	10766	10542	10426	10202	10086	10485	10145	43	3090	500	7430	10	1	8575722	906	18.66	1.34	12	0.79	566.00	7854.00	13060	20240104	-19.14	7490	20230314	40.99	13060	-19.14	20240104	9880	6.88	20240117	13060	-19.14	20240104	7490	40.99	20230314	8.00	N	083500	500	42 억		356983	N	N	0	N	00	N
51	20240221	150611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	170	2	1.65	696992030	66589	117.41	10320	10660	10270	13410	7230	10320	10467.07	4.16	0	6556	10766	10542	10426	10202	10086	10485	10145	43	3090	500	7430	10	1	8575722	900	18.53	1.34	12	0.78	566.00	7854.00	13060	20240104	-19.68	7490	20230314	40.05	13060	-19.68	20240104	9880	6.17	20240117	13060	-19.68	20240104	7490	40.05	20230314	8.00	N	083500	500	42 억		356983	N	N	0	N	00	N
52	20240221	140612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10550	230	2	2.23	606481530	57963	102.20	10320	10660	10270	13410	7230	10320	10463.25	4.16	0	9524	10766	10542	10426	10202	10086	10485	10145	43	3090	500	7430	10	1	8575722	905	18.64	1.34	12	0.68	566.00	7854.00	13060	20240104	-19.22	7490	20230314	40.85	13060	-19.22	20240104	9880	6.78	20240117	13060	-19.22	20240104	7490	40.85	20230314	8.00	N	083500	500	42 억		356983	N	N	0	N	00	N
53	20240221	130613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10550	230	2	2.23	529139760	50619	89.25	10320	10660	10270	13410	7230	10320	10453.38	4.16	0	8789	10766	10542	10426	10202	10086	10485	10145	43	3090	500	7430	10	1	8575722	905	18.64	1.34	12	0.59	566.00	7854.00	13060	20240104	-19.22	7490	20230314	40.85	13060	-19.22	20240104	9880	6.78	20240117	13060	-19.22	20240104	7490	40.85	20230314	8.00	N	083500	500	42 억		356983	N	N	0	N	00	N
54	20240221	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10570	250	2	2.42	509984880	48800	86.04	10320	10660	10270	13410	7230	10320	10450.51	4.16	0	9639	10766	10542	10426	10202	10086	10485	10145	43	3090	500	7430	10	1	8575722	906	18.67	1.35	12	0.57	566.00	7854.00	13060	20240104	-19.07	7490	20230314	41.12	13060	-19.07	20240104	9880	6.98	20240117	13060	-19.07	20240104	7490	41.12	20230314	8.00	N	083500	500	42 억		356983	N	N	0	N	00	N
55	20240221	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	260	2	2.52	469707590	44984	79.32	10320	10660	10270	13410	7230	10320	10441.66	4.16	0	9428	10766	10542	10426	10202	10086	10485	10145	43	3090	500	7430	10	1	8575722	907	18.69	1.35	12	0.52	566.00	7854.00	13060	20240104	-18.99	7490	20230314	41.26	13060	-18.99	20240104	9880	7.09	20240117	13060	-18.99	20240104	7490	41.26	20230314	8.00	N	083500	500	42 억		356983	N	N	0	N	00	N
56	20240221	100611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	20	2	0.19	204142800	19741	34.81	10320	10490	10270	13410	7230	10320	10341.06	4.16	0	-375	10766	10542	10426	10202	10086	10485	10145	43	3090	500	7430	10	1	8575722	887	18.27	1.32	12	0.23	566.00	7854.00	13060	20240104	-20.83	7490	20230314	38.05	13060	-20.83	20240104	9880	4.66	20240117	13060	-20.83	20240104	7490	38.05	20230314	8.00	N	083500	500	42 억		356983	N	N	0	N	00	N
57	20240221	090610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10350	30	2	0.29	7558850	733	1.29	10320	10370	10270	13410	7230	10320	10312.21	4.16	0	-692	10766	10542	10426	10202	10086	10485	10145	43	3090	500	7430	10	1	8575722	888	18.29	1.32	12	0.01	566.00	7854.00	13060	20240104	-20.75	7490	20230314	38.18	13060	-20.75	20240104	9880	4.76	20240117	13060	-20.75	20240104	7490	38.18	20230314	8.00	N	083500	500	42 억		356983	N	N	0	N	00	N
58	20240220	160604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	-190	5	-1.81	589154280	56657	69.98	10450	10650	10310	13660	7360	10510	10398.68	4.15	0	1930	10990	10750	10400	10160	9810	10870	10280	43	3150	500	7560	10	1	8575722	885	18.23	1.31	12	0.66	566.00	7854.00	13060	20240104	-20.98	7490	20230314	37.78	13060	-20.98	20240104	9880	4.45	20240117	13060	-20.98	20240104	7490	37.78	20230314	8.01	N	083500	500	42 억		355641	N	N	0	N	00	N
59	20240220	150608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10370	-140	5	-1.33	564124910	54235	66.99	10450	10650	10310	13660	7360	10510	10401.49	4.15	0	3371	10990	10750	10400	10160	9810	10870	10280	43	3150	500	7560	10	1	8575722	889	18.32	1.32	12	0.63	566.00	7854.00	13060	20240104	-20.60	7490	20230314	38.45	13060	-20.60	20240104	9880	4.96	20240117	13060	-20.60	20240104	7490	38.45	20230314	8.01	N	083500	500	42 억		355641	N	N	0	N	00	N
60	20240220	140609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-60	5	-0.57	394112220	37788	46.68	10450	10650	10310	13660	7360	10510	10429.56	4.15	0	-4137	10990	10750	10400	10160	9810	10870	10280	43	3150	500	7560	10	1	8575722	896	18.46	1.33	12	0.44	566.00	7854.00	13060	20240104	-19.98	7490	20230314	39.52	13060	-19.98	20240104	9880	5.77	20240117	13060	-19.98	20240104	7490	39.52	20230314	8.01	N	083500	500	42 억		355641	N	N	0	N	00	N
61	20240220	130608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	-100	5	-0.95	360010910	34521	42.64	10450	10650	10310	13660	7360	10510	10428.75	4.15	0	-4469	10990	10750	10400	10160	9810	10870	10280	43	3150	500	7560	10	1	8575722	893	18.39	1.33	12	0.40	566.00	7854.00	13060	20240104	-20.29	7490	20230314	38.99	13060	-20.29	20240104	9880	5.36	20240117	13060	-20.29	20240104	7490	38.99	20230314	8.01	N	083500	500	42 억		355641	N	N	0	N	00	N
62	20240220	120605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-60	5	-0.57	315233300	30242	37.35	10450	10650	10310	13660	7360	10510	10423.69	4.15	0	-3170	10990	10750	10400	10160	9810	10870	10280	43	3150	500	7560	10	1	8575722	896	18.46	1.33	12	0.35	566.00	7854.00	13060	20240104	-19.98	7490	20230314	39.52	13060	-19.98	20240104	9880	5.77	20240117	13060	-19.98	20240104	7490	39.52	20230314	8.01	N	083500	500	42 억		355641	N	N	0	N	00	N
63	20240220	110605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	-40	5	-0.38	282666080	27115	33.49	10450	10650	10310	13660	7360	10510	10424.71	4.15	0	-900	10990	10750	10400	10160	9810	10870	10280	43	3150	500	7560	10	1	8575722	898	18.50	1.33	12	0.32	566.00	7854.00	13060	20240104	-19.83	7490	20230314	39.79	13060	-19.83	20240104	9880	5.97	20240117	13060	-19.83	20240104	7490	39.79	20230314	8.01	N	083500	500	42 억		355641	N	N	0	N	00	N
64	20240220	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	-120	5	-1.14	179605930	17217	21.27	10450	10650	10310	13660	7360	10510	10431.89	4.15	0	1960	10990	10750	10400	10160	9810	10870	10280	43	3150	500	7560	10	1	8575722	891	18.36	1.32	12	0.20	566.00	7854.00	13060	20240104	-20.44	7490	20230314	38.72	13060	-20.44	20240104	9880	5.16	20240117	13060	-20.44	20240104	7490	38.72	20230314	8.01	N	083500	500	42 억		355641	N	N	0	N	00	N
65	20240220	090611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10590	80	2	0.76	3523910	337	0.42	10450	10590	10450	13660	7360	10510	10456.71	4.15	0	-50	10990	10750	10400	10160	9810	10870	10280	43	3150	500	7560	10	1	8575722	908	18.71	1.35	12	0.00	566.00	7854.00	13060	20240104	-18.91	7490	20230314	41.39	13060	-18.91	20240104	9880	7.19	20240117	13060	-18.91	20240104	7490	41.39	20230314	8.01	N	083500	500	42 억		355641	N	N	0	N	00	N
66	20240219	160607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	300	2	2.94	840821200	80953	89.49	10120	10640	10050	13270	7150	10210	10386.50	4.12	0	1946	10783	10496	10313	10026	9843	10405	9935	43	3060	500	7350	10	1	8575722	901	18.57	1.34	12	0.94	566.00	7854.00	13060	20240104	-19.53	7490	20230314	40.32	13060	-19.53	20240104	9880	6.38	20240117	13060	-19.53	20240104	7490	40.32	20230314	7.94	N	083500	500	42 억		353176	N	N	0	N	00	N
67	20240219	150611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	430	2	4.21	821407860	79110	87.45	10120	10640	10050	13270	7150	10210	10383.11	4.12	0	2051	10783	10496	10313	10026	9843	10405	9935	43	3060	500	7350	10	1	8575722	912	18.80	1.35	12	0.92	566.00	7854.00	13060	20240104	-18.53	7490	20230314	42.06	13060	-18.53	20240104	9880	7.69	20240117	13060	-18.53	20240104	7490	42.06	20230314	7.94	N	083500	500	42 억		353176	N	N	0	N	00	N
68	20240219	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	270	2	2.64	600555660	58195	64.33	10120	10520	10050	13270	7150	10210	10319.71	4.12	0	1350	10783	10496	10313	10026	9843	10405	9935	43	3060	500	7350	10	1	8575722	899	18.52	1.33	12	0.68	566.00	7854.00	13060	20240104	-19.75	7490	20230314	39.92	13060	-19.75	20240104	9880	6.07	20240117	13060	-19.75	20240104	7490	39.92	20230314	7.94	N	083500	500	42 억		353176	N	N	0	N	00	N
69	20240219	130609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	230	2	2.25	523242310	50800	56.15	10120	10520	10050	13270	7150	10210	10300.05	4.12	0	843	10783	10496	10313	10026	9843	10405	9935	43	3060	500	7350	10	1	8575722	895	18.45	1.33	12	0.59	566.00	7854.00	13060	20240104	-20.06	7490	20230314	39.39	13060	-20.06	20240104	9880	5.67	20240117	13060	-20.06	20240104	7490	39.39	20230314	7.94	N	083500	500	42 억		353176	N	N	0	N	00	N
70	20240219	120609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	130	2	1.27	294778730	28885	31.93	10120	10340	10050	13270	7150	10210	10205.25	4.12	0	2554	10783	10496	10313	10026	9843	10405	9935	43	3060	500	7350	10	1	8575722	887	18.27	1.32	12	0.34	566.00	7854.00	13060	20240104	-20.83	7490	20230314	38.05	13060	-20.83	20240104	9880	4.66	20240117	13060	-20.83	20240104	7490	38.05	20230314	7.94	N	083500	500	42 억		353176	N	N	0	N	00	N
71	20240219	110608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	50	2	0.49	174553390	17166	18.98	10120	10280	10050	13270	7150	10210	10168.55	4.12	0	-343	10783	10496	10313	10026	9843	10405	9935	43	3060	500	7350	10	1	8575722	880	18.13	1.31	12	0.20	566.00	7854.00	13060	20240104	-21.44	7490	20230314	36.98	13060	-21.44	20240104	9880	3.85	20240117	13060	-21.44	20240104	7490	36.98	20230314	7.94	N	083500	500	42 억		353176	N	N	0	N	00	N
72	20240219	100603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	10	2	0.10	121911490	12030	13.30	10120	10280	10050	13270	7150	10210	10133.96	4.12	0	-1012	10783	10496	10313	10026	9843	10405	9935	43	3060	500	7350	10	1	8575722	876	18.06	1.30	12	0.14	566.00	7854.00	13060	20240104	-21.75	7490	20230314	36.45	13060	-21.75	20240104	9880	3.44	20240117	13060	-21.75	20240104	7490	36.45	20230314	7.94	N	083500	500	42 억		353176	N	N	0	N	00	N
73	20240219	090604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-70	5	-0.69	36831260	3643	4.03	10120	10210	10080	13270	7150	10210	10110.15	4.12	0	201	10783	10496	10313	10026	9843	10405	9935	43	3060	500	7350	10	1	8575722	870	17.92	1.29	12	0.04	566.00	7854.00	13060	20240104	-22.36	7490	20230314	35.38	13060	-22.36	20240104	9880	2.63	20240117	13060	-22.36	20240104	7490	35.38	20230314	7.94	N	083500	500	42 억		353176	N	N	0	N	00	N
74	20240216	160602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	-380	5	-3.59	926805490	90135	232.47	10500	10600	10130	13760	7420	10590	10282.42	4.35	0	-19051	10990	10790	10660	10460	10330	10725	10395	43	3170	500	7620	10	1	8575722	876	18.04	1.30	12	1.05	566.00	7854.00	13060	20240104	-21.82	7490	20230314	36.32	13060	-21.82	20240104	9880	3.34	20240117	13060	-21.82	20240104	7490	36.32	20230314	7.92	N	083500	500	42 억		373299	N	N	0	N	00	N
75	20240216	150606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-370	5	-3.49	891763220	86705	223.62	10500	10600	10130	13760	7420	10590	10284.32	4.35	0	-18205	10990	10790	10660	10460	10330	10725	10395	43	3170	500	7620	10	1	8575722	876	18.06	1.30	12	1.01	566.00	7854.00	13060	20240104	-21.75	7490	20230314	36.45	13060	-21.75	20240104	9880	3.44	20240117	13060	-21.75	20240104	7490	36.45	20230314	7.92	N	083500	500	42 억		373299	N	N	0	N	00	N
76	20240216	140609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	-340	5	-3.21	863292180	83921	216.44	10500	10600	10130	13760	7420	10590	10286.24	4.35	0	-17103	10990	10790	10660	10460	10330	10725	10395	43	3170	500	7620	10	1	8575722	879	18.11	1.31	12	0.98	566.00	7854.00	13060	20240104	-21.52	7490	20230314	36.85	13060	-21.52	20240104	9880	3.74	20240117	13060	-21.52	20240104	7490	36.85	20230314	7.92	N	083500	500	42 억		373299	N	N	0	N	00	N
77	20240216	130602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	-380	5	-3.59	823923020	80070	206.51	10500	10600	10130	13760	7420	10590	10289.28	4.35	0	-16529	10990	10790	10660	10460	10330	10725	10395	43	3170	500	7620	10	1	8575722	876	18.04	1.30	12	0.93	566.00	7854.00	13060	20240104	-21.82	7490	20230314	36.32	13060	-21.82	20240104	9880	3.34	20240117	13060	-21.82	20240104	7490	36.32	20230314	7.92	N	083500	500	42 억		373299	N	N	0	N	00	N
78	20240216	120603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	-420	5	-3.97	749897430	72784	187.72	10500	10600	10170	13760	7420	10590	10302.26	4.35	0	-10421	10990	10790	10660	10460	10330	10725	10395	43	3170	500	7620	10	1	8575722	872	17.97	1.29	12	0.85	566.00	7854.00	13060	20240104	-22.13	7490	20230314	35.78	13060	-22.13	20240104	9880	2.94	20240117	13060	-22.13	20240104	7490	35.78	20230314	7.92	N	083500	500	42 억		373299	N	N	0	N	00	N
79	20240216	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	-390	5	-3.68	659898960	63958	164.96	10500	10600	10170	13760	7420	10590	10316.84	4.35	0	-6459	10990	10790	10660	10460	10330	10725	10395	43	3170	500	7620	10	1	8575722	875	18.02	1.30	12	0.75	566.00	7854.00	13060	20240104	-21.90	7490	20230314	36.18	13060	-21.90	20240104	9880	3.24	20240117	13060	-21.90	20240104	7490	36.18	20230314	7.92	N	083500	500	42 억		373299	N	N	0	N	00	N
80	20240216	100604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	-260	5	-2.46	391090020	37685	97.19	10500	10600	10250	13760	7420	10590	10376.74	4.35	0	-2198	10990	10790	10660	10460	10330	10725	10395	43	3170	500	7620	10	1	8575722	886	18.25	1.32	12	0.44	566.00	7854.00	13060	20240104	-20.90	7490	20230314	37.92	13060	-20.90	20240104	9880	4.55	20240117	13060	-20.90	20240104	7490	37.92	20230314	7.92	N	083500	500	42 억		373299	N	N	0	N	00	N
81	20240216	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	-50	5	-0.47	57420660	5462	14.09	10500	10600	10430	13760	7420	10590	10509.82	4.35	0	2314	10990	10790	10660	10460	10330	10725	10395	43	3170	500	7620	10	1	8575722	904	18.62	1.34	12	0.06	566.00	7854.00	13060	20240104	-19.30	7490	20230314	40.72	13060	-19.30	20240104	9880	6.68	20240117	13060	-19.30	20240104	7490	40.72	20230314	7.92	N	083500	500	42 억		373299	N	N	0	N	00	N
82	20240215	160601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10590	-170	5	-1.58	413043370	38771	87.90	10760	10860	10530	13980	7540	10760	10653.42	4.52	0	-14231	11086	10922	10626	10462	10166	11005	10545	43	3220	500	7740	10	1	8575722	908	18.71	1.35	12	0.45	566.00	7854.00	13060	20240104	-18.91	7490	20230314	41.39	13060	-18.91	20240104	9880	7.19	20240117	13060	-18.91	20240104	7490	41.39	20230314	7.81	N	083500	500	42 억		387535	N	N	0	N	00	N
83	20240215	150604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	-180	5	-1.67	383277830	35955	81.52	10760	10860	10540	13980	7540	10760	10659.93	4.52	0	-13426	11086	10922	10626	10462	10166	11005	10545	43	3220	500	7740	10	1	8575722	907	18.69	1.35	12	0.42	566.00	7854.00	13060	20240104	-18.99	7490	20230314	41.26	13060	-18.99	20240104	9880	7.09	20240117	13060	-18.99	20240104	7490	41.26	20230314	7.81	N	083500	500	42 억		387535	N	N	0	N	00	N
84	20240215	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-130	5	-1.21	288920590	27050	61.33	10760	10860	10540	13980	7540	10760	10680.98	4.52	0	-8740	11086	10922	10626	10462	10166	11005	10545	43	3220	500	7740	10	1	8575722	912	18.78	1.35	12	0.32	566.00	7854.00	13060	20240104	-18.61	7490	20230314	41.92	13060	-18.61	20240104	9880	7.59	20240117	13060	-18.61	20240104	7490	41.92	20230314	7.81	N	083500	500	42 억		387535	N	N	0	N	00	N
85	20240215	130556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-110	5	-1.02	271218240	25389	57.56	10760	10860	10540	13980	7540	10760	10682.51	4.52	0	-8576	11086	10922	10626	10462	10166	11005	10545	43	3220	500	7740	10	1	8575722	913	18.82	1.36	12	0.30	566.00	7854.00	13060	20240104	-18.45	7490	20230314	42.19	13060	-18.45	20240104	9880	7.79	20240117	13060	-18.45	20240104	7490	42.19	20230314	7.81	N	083500	500	42 억		387535	N	N	0	N	00	N
86	20240215	120559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	-80	5	-0.74	264788010	24785	56.19	10760	10860	10540	13980	7540	10760	10683.40	4.52	0	-8194	11086	10922	10626	10462	10166	11005	10545	43	3220	500	7740	10	1	8575722	916	18.87	1.36	12	0.29	566.00	7854.00	13060	20240104	-18.22	7490	20230314	42.59	13060	-18.22	20240104	9880	8.10	20240117	13060	-18.22	20240104	7490	42.59	20230314	7.81	N	083500	500	42 억		387535	N	N	0	N	00	N
87	20240215	110557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-130	5	-1.21	222423100	20804	47.17	10760	10860	10540	13980	7540	10760	10691.36	4.52	0	-6477	11086	10922	10626	10462	10166	11005	10545	43	3220	500	7740	10	1	8575722	912	18.78	1.35	12	0.24	566.00	7854.00	13060	20240104	-18.61	7490	20230314	41.92	13060	-18.61	20240104	9880	7.59	20240117	13060	-18.61	20240104	7490	41.92	20230314	7.81	N	083500	500	42 억		387535	N	N	0	N	00	N
88	20240215	100555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10750	-10	5	-0.09	148497830	13863	31.43	10760	10860	10540	13980	7540	10760	10711.81	4.52	0	-2746	11086	10922	10626	10462	10166	11005	10545	43	3220	500	7740	10	1	8575722	922	18.99	1.37	12	0.16	566.00	7854.00	13060	20240104	-17.69	7490	20230314	43.52	13060	-17.69	20240104	9880	8.81	20240117	13060	-17.69	20240104	7490	43.52	20230314	7.81	N	083500	500	42 억		387535	N	N	0	N	00	N
89	20240215	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10750	-10	5	-0.09	37532750	3488	7.91	10760	10840	10650	13980	7540	10760	10760.54	4.52	0	120	11086	10922	10626	10462	10166	11005	10545	43	3220	500	7740	10	1	8575722	922	18.99	1.37	12	0.04	566.00	7854.00	13060	20240104	-17.69	7490	20230314	43.52	13060	-17.69	20240104	9880	8.81	20240117	13060	-17.69	20240104	7490	43.52	20230314	7.81	N	083500	500	42 억		387535	N	N	0	N	00	N
90	20240214	160553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10760	130	2	1.22	459582410	43518	53.75	10330	10790	10330	13810	7450	10630	10560.56	4.49	0	2012	11090	10860	10720	10490	10350	10790	10420	43	3180	500	7650	10	1	8575722	923	19.01	1.37	12	0.51	566.00	7854.00	13060	20240104	-17.61	7490	20230314	43.66	13060	-17.61	20240104	9880	8.91	20240117	13060	-17.61	20240104	7490	43.66	20230314	7.98	N	083500	500	42 억		385449	N	N	0	N	00	N
91	20240214	150554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	140	2	1.32	421091470	39937	49.32	10330	10770	10330	13810	7450	10630	10543.89	4.49	0	3764	11090	10860	10720	10490	10350	10790	10420	43	3180	500	7650	10	1	8575722	924	19.03	1.37	12	0.47	566.00	7854.00	13060	20240104	-17.53	7490	20230314	43.79	13060	-17.53	20240104	9880	9.01	20240117	13060	-17.53	20240104	7490	43.79	20230314	7.98	N	083500	500	42 억		385449	N	N	0	N	00	N
92	20240214	140552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	-10	5	-0.09	335820550	31954	39.46	10330	10620	10330	13810	7450	10630	10509.50	4.49	0	4994	11090	10860	10720	10490	10350	10790	10420	43	3180	500	7650	10	1	8575722	911	18.76	1.35	12	0.37	566.00	7854.00	13060	20240104	-18.68	7490	20230314	41.79	13060	-18.68	20240104	9880	7.49	20240117	13060	-18.68	20240104	7490	41.79	20230314	7.98	N	083500	500	42 억		385449	N	N	0	N	00	N
93	20240214	130553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	-50	5	-0.47	288906020	27522	33.99	10330	10620	10330	13810	7450	10630	10497.27	4.49	0	4735	11090	10860	10720	10490	10350	10790	10420	43	3180	500	7650	10	1	8575722	907	18.69	1.35	12	0.32	566.00	7854.00	13060	20240104	-18.99	7490	20230314	41.26	13060	-18.99	20240104	9880	7.09	20240117	13060	-18.99	20240104	7490	41.26	20230314	7.98	N	083500	500	42 억		385449	N	N	0	N	00	N
94	20240214	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	-50	5	-0.47	251352500	23968	29.60	10330	10620	10330	13810	7450	10630	10487.00	4.49	0	2096	11090	10860	10720	10490	10350	10790	10420	43	3180	500	7650	10	1	8575722	907	18.69	1.35	12	0.28	566.00	7854.00	13060	20240104	-18.99	7490	20230314	41.26	13060	-18.99	20240104	9880	7.09	20240117	13060	-18.99	20240104	7490	41.26	20230314	7.98	N	083500	500	42 억		385449	N	N	0	N	00	N
95	20240214	110554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	-10	5	-0.09	146265200	13976	17.26	10330	10620	10330	13810	7450	10630	10465.44	4.49	0	1084	11090	10860	10720	10490	10350	10790	10420	43	3180	500	7650	10	1	8575722	911	18.76	1.35	12	0.16	566.00	7854.00	13060	20240104	-18.68	7490	20230314	41.79	13060	-18.68	20240104	9880	7.49	20240117	13060	-18.68	20240104	7490	41.79	20230314	7.98	N	083500	500	42 억		385449	N	N	0	N	00	N
96	20240214	090546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	-210	5	-1.98	39958030	3866	4.77	10330	10570	10330	13810	7450	10630	10335.68	4.49	0	150	11090	10860	10720	10490	10350	10790	10420	43	3180	500	7650	10	1	8575722	894	18.41	1.33	12	0.05	566.00	7854.00	13060	20240104	-20.21	7490	20230314	39.12	13060	-20.21	20240104	9880	5.47	20240117	13060	-20.21	20240104	7490	39.12	20230314	7.98	N	083500	500	42 억		385449	N	N	0	N	00	N
97	20240213	160547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-170	5	-1.57	868354510	80835	91.32	10900	10950	10580	14040	7560	10800	10744.89	4.73	0	-20017	11186	10992	10696	10502	10206	11090	10600	43	3240	500	7770	10	1	8575722	912	18.78	1.35	12	0.94	566.00	7854.00	13060	20240104	-18.61	7490	20230314	41.92	13060	-18.61	20240104	9880	7.59	20240117	13060	-18.61	20240104	7490	41.92	20230314	8.07	N	083500	500	42 억		405996	N	N	0	N	00	N
98	20240213	150546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-170	5	-1.57	809278680	75272	85.03	10900	10950	10590	14040	7560	10800	10751.38	4.73	0	-18644	11186	10992	10696	10502	10206	11090	10600	43	3240	500	7770	10	1	8575722	912	18.78	1.35	12	0.88	566.00	7854.00	13060	20240104	-18.61	7490	20230314	41.92	13060	-18.61	20240104	9880	7.59	20240117	13060	-18.61	20240104	7490	41.92	20230314	8.07	N	083500	500	42 억		405996	N	N	0	N	00	N
99	20240213	140553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10660	-140	5	-1.30	608813840	56452	63.77	10900	10950	10650	14040	7560	10800	10784.62	4.73	0	-10423	11186	10992	10696	10502	10206	11090	10600	43	3240	500	7770	10	1	8575722	914	18.83	1.36	12	0.66	566.00	7854.00	13060	20240104	-18.38	7490	20230314	42.32	13060	-18.38	20240104	9880	7.89	20240117	13060	-18.38	20240104	7490	42.32	20230314	8.07	N	083500	500	42 억		405996	N	N	0	N	00	N
100	20240213	130545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10740	-60	5	-0.56	511426880	47351	53.49	10900	10950	10660	14040	7560	10800	10800.76	4.73	0	-7621	11186	10992	10696	10502	10206	11090	10600	43	3240	500	7770	10	1	8575722	921	18.98	1.37	12	0.55	566.00	7854.00	13060	20240104	-17.76	7490	20230314	43.39	13060	-17.76	20240104	9880	8.70	20240117	13060	-17.76	20240104	7490	43.39	20230314	8.07	N	083500	500	42 억		405996	N	N	0	N	00	N
101	20240213	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10860	60	2	0.56	483507710	44761	50.57	10900	10950	10660	14040	7560	10800	10801.99	4.73	0	-5913	11186	10992	10696	10502	10206	11090	10600	43	3240	500	7770	10	1	8575722	931	19.19	1.38	12	0.52	566.00	7854.00	13060	20240104	-16.85	7490	20230314	44.99	13060	-16.85	20240104	9880	9.92	20240117	13060	-16.85	20240104	7490	44.99	20230314	8.07	N	083500	500	42 억		405996	N	N	0	N	00	N
102	20240213	110551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10810	10	2	0.09	443528000	41060	46.38	10900	10950	10660	14040	7560	10800	10801.95	4.73	0	-3836	11186	10992	10696	10502	10206	11090	10600	43	3240	500	7770	10	1	8575722	927	19.10	1.38	12	0.48	566.00	7854.00	13060	20240104	-17.23	7490	20230314	44.33	13060	-17.23	20240104	9880	9.41	20240117	13060	-17.23	20240104	7490	44.33	20230314	8.07	N	083500	500	42 억		405996	N	N	0	N	00	N
103	20240213	100455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10840	40	2	0.37	238304320	21943	24.79	10900	10950	10810	14040	7560	10800	10860.20	4.73	0	-942	11186	10992	10696	10502	10206	11090	10600	43	3240	500	7770	10	1	8575722	930	19.15	1.38	12	0.26	566.00	7854.00	13060	20240104	-17.00	7490	20230314	44.73	13060	-17.00	20240104	9880	9.72	20240117	13060	-17.00	20240104	7490	44.73	20230314	8.07	N	083500	500	42 억		405996	N	N	0	N	00	N