KissMeData/013810/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	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	75	2	1.92	898301775	225561	192.16	3905	4050	3885	5070	2735	3905	3982.52	5.52	0	-792	4055	3980	3925	3850	3795	3952	3822	73	1165	500	2810	5	1	14655470	583	76.54	1.26	12	1.54	52.00	3154.00	5950	20240118	-33.11	3210	20231227	23.99	5950	-33.11	20240118	3295	20.79	20240102	5950	-33.11	20240118	3210	23.99	20231227	5.73	N	013810	500	73 억		809679	N	N	0	N	00	N
3	20240229	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	45	2	1.15	850799420	213562	181.93	3905	4050	3885	5070	2735	3905	3983.85	5.52	0	990	4055	3980	3925	3850	3795	3952	3822	73	1165	500	2810	5	1	14655470	579	75.96	1.25	12	1.46	52.00	3154.00	5950	20240118	-33.61	3210	20231227	23.05	5950	-33.61	20240118	3295	19.88	20240102	5950	-33.61	20240118	3210	23.05	20231227	5.73	N	013810	500	73 억		809679	N	N	0	N	00	N
4	20240229	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	65	2	1.66	717145200	179746	153.13	3905	4050	3885	5070	2735	3905	3989.77	5.52	0	-2256	4055	3980	3925	3850	3795	3952	3822	73	1165	500	2810	5	1	14655470	582	76.35	1.26	12	1.23	52.00	3154.00	5950	20240118	-33.28	3210	20231227	23.68	5950	-33.28	20240118	3295	20.49	20240102	5950	-33.28	20240118	3210	23.68	20231227	5.73	N	013810	500	73 억		809679	N	N	0	N	00	N
5	20240229	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	110	2	2.82	634349080	158992	135.45	3905	4050	3885	5070	2735	3905	3989.82	5.52	0	222	4055	3980	3925	3850	3795	3952	3822	73	1165	500	2810	5	1	14655470	588	77.21	1.27	12	1.08	52.00	3154.00	5950	20240118	-32.52	3210	20231227	25.08	5950	-32.52	20240118	3295	21.85	20240102	5950	-32.52	20240118	3210	25.08	20231227	5.73	N	013810	500	73 억		809679	N	N	0	N	00	N
6	20240229	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	90	2	2.30	537847980	134910	114.93	3905	4050	3885	5070	2735	3905	3986.72	5.52	0	4991	4055	3980	3925	3850	3795	3952	3822	73	1165	500	2810	5	1	14655470	585	76.83	1.27	12	0.92	52.00	3154.00	5950	20240118	-32.86	3210	20231227	24.45	5950	-32.86	20240118	3295	21.24	20240102	5950	-32.86	20240118	3210	24.45	20231227	5.73	N	013810	500	73 억		809679	N	N	0	N	00	N
7	20240229	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	115	2	2.94	460295450	115531	98.42	3905	4050	3885	5070	2735	3905	3984.17	5.52	0	6087	4055	3980	3925	3850	3795	3952	3822	73	1165	500	2810	5	1	14655470	589	77.31	1.27	12	0.79	52.00	3154.00	5950	20240118	-32.44	3210	20231227	25.23	5950	-32.44	20240118	3295	22.00	20240102	5950	-32.44	20240118	3210	25.23	20231227	5.73	N	013810	500	73 억		809679	N	N	0	N	00	N
8	20240229	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	70	2	1.79	234994080	59403	50.61	3905	4005	3885	5070	2735	3905	3955.93	5.52	0	10800	4055	3980	3925	3850	3795	3952	3822	73	1165	500	2810	5	1	14655470	583	76.44	1.26	12	0.41	52.00	3154.00	5950	20240118	-33.19	3210	20231227	23.83	5950	-33.19	20240118	3295	20.64	20240102	5950	-33.19	20240118	3210	23.83	20231227	5.73	N	013810	500	73 억		809679	N	N	0	N	00	N
9	20240229	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-15	5	-0.38	6679310	1714	1.46	3905	3910	3885	5070	2735	3905	3896.91	5.52	0	-257	4055	3980	3925	3850	3795	3952	3822	73	1165	500	2810	5	1	14655470	570	74.81	1.23	12	0.01	52.00	3154.00	5950	20240118	-34.62	3210	20231227	21.18	5950	-34.62	20240118	3295	18.06	20240102	5950	-34.62	20240118	3210	21.18	20231227	5.73	N	013810	500	73 억		809679	N	N	0	N	00	N
10	20240228	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-25	5	-0.64	457144805	116255	60.92	3910	4000	3870	5100	2755	3930	3932.33	5.65	0	-17699	4080	4005	3935	3860	3790	3970	3825	73	1170	500	2820	5	1	14655470	572	75.10	1.24	12	0.79	52.00	3154.00	5950	20240118	-34.37	3210	20231227	21.65	5950	-34.37	20240118	3295	18.51	20240102	5950	-34.37	20240118	3210	21.65	20231227	5.75	N	013810	500	73 억		827378	N	N	0	N	00	N
11	20240228	150250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-20	5	-0.51	387531720	98392	51.56	3910	4000	3905	5100	2755	3930	3938.65	5.65	0	-16466	4080	4005	3935	3860	3790	3970	3825	73	1170	500	2820	5	1	14655470	573	75.19	1.24	12	0.67	52.00	3154.00	5950	20240118	-34.29	3210	20231227	21.81	5950	-34.29	20240118	3295	18.66	20240102	5950	-34.29	20240118	3210	21.81	20231227	5.75	N	013810	500	73 억		827378	N	N	0	N	00	N
12	20240228	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-5	5	-0.13	281561785	71350	37.39	3910	4000	3910	5100	2755	3930	3946.21	5.65	0	-13939	4080	4005	3935	3860	3790	3970	3825	73	1170	500	2820	5	1	14655470	575	75.48	1.24	12	0.49	52.00	3154.00	5950	20240118	-34.03	3210	20231227	22.27	5950	-34.03	20240118	3295	19.12	20240102	5950	-34.03	20240118	3210	22.27	20231227	5.75	N	013810	500	73 억		827378	N	N	0	N	00	N
13	20240228	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	0	3	0.00	216623390	54814	28.73	3910	4000	3910	5100	2755	3930	3951.98	5.65	0	-7421	4080	4005	3935	3860	3790	3970	3825	73	1170	500	2820	5	1	14655470	576	75.58	1.25	12	0.37	52.00	3154.00	5950	20240118	-33.95	3210	20231227	22.43	5950	-33.95	20240118	3295	19.27	20240102	5950	-33.95	20240118	3210	22.43	20231227	5.75	N	013810	500	73 억		827378	N	N	0	N	00	N
14	20240228	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-10	5	-0.25	189814900	47977	25.14	3910	4000	3910	5100	2755	3930	3956.38	5.65	0	-4454	4080	4005	3935	3860	3790	3970	3825	73	1170	500	2820	5	1	14655470	574	75.38	1.24	12	0.33	52.00	3154.00	5950	20240118	-34.12	3210	20231227	22.12	5950	-34.12	20240118	3295	18.97	20240102	5950	-34.12	20240118	3210	22.12	20231227	5.75	N	013810	500	73 억		827378	N	N	0	N	00	N
15	20240228	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	40	2	1.02	143007055	36087	18.91	3910	4000	3910	5100	2755	3930	3962.85	5.65	0	-275	4080	4005	3935	3860	3790	3970	3825	73	1170	500	2820	5	1	14655470	582	76.35	1.26	12	0.25	52.00	3154.00	5950	20240118	-33.28	3210	20231227	23.68	5950	-33.28	20240118	3295	20.49	20240102	5950	-33.28	20240118	3210	23.68	20231227	5.75	N	013810	500	73 억		827378	N	N	0	N	00	N
16	20240228	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	50	2	1.27	78112360	19777	10.36	3910	3985	3910	5100	2755	3930	3949.67	5.65	0	1022	4080	4005	3935	3860	3790	3970	3825	73	1170	500	2820	5	1	14655470	583	76.54	1.26	12	0.13	52.00	3154.00	5950	20240118	-33.11	3210	20231227	23.99	5950	-33.11	20240118	3295	20.79	20240102	5950	-33.11	20240118	3210	23.99	20231227	5.75	N	013810	500	73 억		827378	N	N	0	N	00	N
17	20240228	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-5	5	-0.13	5810865	1486	0.78	3910	3930	3910	5100	2755	3930	3910.21	5.65	0	-170	4080	4005	3935	3860	3790	3970	3825	73	1170	500	2820	5	1	14655470	575	75.48	1.24	12	0.01	52.00	3154.00	5950	20240118	-34.03	3210	20231227	22.27	5950	-34.03	20240118	3295	19.12	20240102	5950	-34.03	20240118	3210	22.27	20231227	5.75	N	013810	500	73 억		827378	N	N	0	N	00	N
18	20240227	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	-50	5	-1.26	739818935	189286	161.91	3950	4010	3865	5170	2790	3980	3908.43	5.43	0	33037	4053	4016	3968	3931	3883	4035	3950	73	1190	500	2860	5	1	14655470	576	75.58	1.25	12	1.29	52.00	3154.00	5950	20240118	-33.95	3210	20231227	22.43	5950	-33.95	20240118	3295	19.27	20240102	5950	-33.95	20240118	3210	22.43	20231227	5.98	N	013810	500	73 억		795413	N	N	0	N	00	N
19	20240227	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-45	5	-1.13	648433110	165987	141.98	3950	4010	3865	5170	2790	3980	3906.53	5.43	0	24141	4053	4016	3968	3931	3883	4035	3950	73	1190	500	2860	5	1	14655470	577	75.67	1.25	12	1.13	52.00	3154.00	5950	20240118	-33.87	3210	20231227	22.59	5950	-33.87	20240118	3295	19.42	20240102	5950	-33.87	20240118	3210	22.59	20231227	5.98	N	013810	500	73 억		795413	N	N	0	N	00	N
20	20240227	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-75	5	-1.88	523769450	134276	114.86	3950	4010	3865	5170	2790	3980	3900.69	5.43	0	17167	4053	4016	3968	3931	3883	4035	3950	73	1190	500	2860	5	1	14655470	572	75.10	1.24	12	0.92	52.00	3154.00	5950	20240118	-34.37	3210	20231227	21.65	5950	-34.37	20240118	3295	18.51	20240102	5950	-34.37	20240118	3210	21.65	20231227	5.98	N	013810	500	73 억		795413	N	N	0	N	00	N
21	20240227	130244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-90	5	-2.26	476835915	122216	104.54	3950	4010	3865	5170	2790	3980	3901.58	5.43	0	8417	4053	4016	3968	3931	3883	4035	3950	73	1190	500	2860	5	1	14655470	570	74.81	1.23	12	0.83	52.00	3154.00	5950	20240118	-34.62	3210	20231227	21.18	5950	-34.62	20240118	3295	18.06	20240102	5950	-34.62	20240118	3210	21.18	20231227	5.98	N	013810	500	73 억		795413	N	N	0	N	00	N
22	20240227	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-110	5	-2.76	372550670	95304	81.52	3950	4010	3870	5170	2790	3980	3909.08	5.43	0	-2871	4053	4016	3968	3931	3883	4035	3950	73	1190	500	2860	5	1	14655470	567	74.42	1.23	12	0.65	52.00	3154.00	5950	20240118	-34.96	3210	20231227	20.56	5950	-34.96	20240118	3295	17.45	20240102	5950	-34.96	20240118	3210	20.56	20231227	5.98	N	013810	500	73 억		795413	N	N	0	N	00	N
23	20240227	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-85	5	-2.14	238231580	60664	51.89	3950	4010	3885	5170	2790	3980	3927.07	5.43	0	3037	4053	4016	3968	3931	3883	4035	3950	73	1190	500	2860	5	1	14655470	571	74.90	1.23	12	0.41	52.00	3154.00	5950	20240118	-34.54	3210	20231227	21.34	5950	-34.54	20240118	3295	18.21	20240102	5950	-34.54	20240118	3210	21.34	20231227	5.98	N	013810	500	73 억		795413	N	N	0	N	00	N
24	20240227	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-75	5	-1.88	211604935	53840	46.05	3950	4010	3885	5170	2790	3980	3930.26	5.43	0	2442	4053	4016	3968	3931	3883	4035	3950	73	1190	500	2860	5	1	14655470	572	75.10	1.24	12	0.37	52.00	3154.00	5950	20240118	-34.37	3210	20231227	21.65	5950	-34.37	20240118	3295	18.51	20240102	5950	-34.37	20240118	3210	21.65	20231227	5.98	N	013810	500	73 억		795413	N	N	0	N	00	N
25	20240227	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-30	5	-0.75	33156430	8382	7.17	3950	3995	3950	5170	2790	3980	3955.67	5.43	0	1304	4053	4016	3968	3931	3883	4035	3950	73	1190	500	2860	5	1	14655470	579	75.96	1.25	12	0.06	52.00	3154.00	5950	20240118	-33.61	3210	20231227	23.05	5950	-33.61	20240118	3295	19.88	20240102	5950	-33.61	20240118	3210	23.05	20231227	5.98	N	013810	500	73 억		795413	N	N	0	N	00	N
26	20240226	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	5	2	0.13	452745770	114138	42.87	3950	4005	3920	5160	2785	3975	3966.49	5.29	0	18299	4151	4062	3991	3902	3831	4027	3867	73	1185	500	2860	5	1	14655470	583	76.54	1.26	12	0.78	52.00	3154.00	5950	20240118	-33.11	3210	20231227	23.99	5950	-33.11	20240118	3295	20.79	20240102	5950	-33.11	20240118	3210	23.99	20231227	5.95	N	013810	500	73 억		775909	N	N	0	N	00	N
27	20240226	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-5	5	-0.13	412903780	104092	39.10	3950	4005	3920	5160	2785	3975	3966.55	5.29	0	17304	4151	4062	3991	3902	3831	4027	3867	73	1185	500	2860	5	1	14655470	582	76.35	1.26	12	0.71	52.00	3154.00	5950	20240118	-33.28	3210	20231227	23.68	5950	-33.28	20240118	3295	20.49	20240102	5950	-33.28	20240118	3210	23.68	20231227	5.95	N	013810	500	73 억		775909	N	N	0	N	00	N
28	20240226	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	10	2	0.25	330975895	83493	31.36	3950	4005	3920	5160	2785	3975	3963.83	5.29	0	17585	4151	4062	3991	3902	3831	4027	3867	73	1185	500	2860	5	1	14655470	584	76.63	1.26	12	0.57	52.00	3154.00	5950	20240118	-33.03	3210	20231227	24.14	5950	-33.03	20240118	3295	20.94	20240102	5950	-33.03	20240118	3210	24.14	20231227	5.95	N	013810	500	73 억		775909	N	N	0	N	00	N
29	20240226	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	5	2	0.13	301721570	76128	28.60	3950	4005	3920	5160	2785	3975	3963.01	5.29	0	19280	4151	4062	3991	3902	3831	4027	3867	73	1185	500	2860	5	1	14655470	583	76.54	1.26	12	0.52	52.00	3154.00	5950	20240118	-33.11	3210	20231227	23.99	5950	-33.11	20240118	3295	20.79	20240102	5950	-33.11	20240118	3210	23.99	20231227	5.95	N	013810	500	73 억		775909	N	N	0	N	00	N
30	20240226	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	20	2	0.50	251102605	63400	23.81	3950	4005	3920	5160	2785	3975	3960.10	5.29	0	12299	4151	4062	3991	3902	3831	4027	3867	73	1185	500	2860	5	1	14655470	585	76.83	1.27	12	0.43	52.00	3154.00	5950	20240118	-32.86	3210	20231227	24.45	5950	-32.86	20240118	3295	21.24	20240102	5950	-32.86	20240118	3210	24.45	20231227	5.95	N	013810	500	73 억		775909	N	N	0	N	00	N
31	20240226	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-5	5	-0.13	207791730	52552	19.74	3950	3995	3920	5160	2785	3975	3953.13	5.29	0	12887	4151	4062	3991	3902	3831	4027	3867	73	1185	500	2860	5	1	14655470	582	76.35	1.26	12	0.36	52.00	3154.00	5950	20240118	-33.28	3210	20231227	23.68	5950	-33.28	20240118	3295	20.49	20240102	5950	-33.28	20240118	3210	23.68	20231227	5.95	N	013810	500	73 억		775909	N	N	0	N	00	N
32	20240226	100257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-15	5	-0.38	169209130	42833	16.09	3950	3990	3920	5160	2785	3975	3949.14	5.29	0	12644	4151	4062	3991	3902	3831	4027	3867	73	1185	500	2860	5	1	14655470	580	76.15	1.26	12	0.29	52.00	3154.00	5950	20240118	-33.45	3210	20231227	23.36	5950	-33.45	20240118	3295	20.18	20240102	5950	-33.45	20240118	3210	23.36	20231227	5.95	N	013810	500	73 억		775909	N	N	0	N	00	N
33	20240226	090256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-30	5	-0.75	31607530	7986	3.00	3950	3975	3945	5160	2785	3975	3951.57	5.29	0	-157	4151	4062	3991	3902	3831	4027	3867	73	1185	500	2860	5	1	14655470	578	75.87	1.25	12	0.05	52.00	3154.00	5950	20240118	-33.70	3210	20231227	22.90	5950	-33.70	20240118	3295	19.73	20240102	5950	-33.70	20240118	3210	22.90	20231227	5.95	N	013810	500	73 억		775909	N	N	0	N	00	N
34	20240223	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-110	5	-2.69	1051343515	264875	156.93	4075	4080	3920	5310	2860	4085	3969.04	5.24	0	7899	4145	4115	4070	4040	3995	4130	4055	73	1225	500	2940	5	1	14655470	583	76.44	1.26	12	1.81	52.00	3154.00	5950	20240118	-33.19	3210	20231227	23.83	5950	-33.19	20240118	3295	20.64	20240102	5950	-33.19	20240118	3210	23.83	20231227	5.99	N	013810	500	73 억		768023	N	N	0	N	00	N
35	20240223	150259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-115	5	-2.82	987097870	248692	147.34	4075	4080	3920	5310	2860	4085	3969.02	5.24	0	117	4145	4115	4070	4040	3995	4130	4055	73	1225	500	2940	5	1	14655470	582	76.35	1.26	12	1.70	52.00	3154.00	5950	20240118	-33.28	3210	20231227	23.68	5950	-33.28	20240118	3295	20.49	20240102	5950	-33.28	20240118	3210	23.68	20231227	5.99	N	013810	500	73 억		768023	N	N	0	N	00	N
36	20240223	140257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-140	5	-3.43	832051340	209422	124.08	4075	4080	3920	5310	2860	4085	3972.92	5.24	0	-10395	4145	4115	4070	4040	3995	4130	4055	73	1225	500	2940	5	1	14655470	578	75.87	1.25	12	1.43	52.00	3154.00	5950	20240118	-33.70	3210	20231227	22.90	5950	-33.70	20240118	3295	19.73	20240102	5950	-33.70	20240118	3210	22.90	20231227	5.99	N	013810	500	73 억		768023	N	N	0	N	00	N
37	20240223	130257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-125	5	-3.06	614261785	154222	91.37	4075	4080	3955	5310	2860	4085	3982.77	5.24	0	-23756	4145	4115	4070	4040	3995	4130	4055	73	1225	500	2940	5	1	14655470	580	76.15	1.26	12	1.05	52.00	3154.00	5950	20240118	-33.45	3210	20231227	23.36	5950	-33.45	20240118	3295	20.18	20240102	5950	-33.45	20240118	3210	23.36	20231227	5.99	N	013810	500	73 억		768023	N	N	0	N	00	N
38	20240223	120258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-120	5	-2.94	494276245	123944	73.43	4075	4080	3960	5310	2860	4085	3987.66	5.24	0	-11633	4145	4115	4070	4040	3995	4130	4055	73	1225	500	2940	5	1	14655470	581	76.25	1.26	12	0.85	52.00	3154.00	5950	20240118	-33.36	3210	20231227	23.52	5950	-33.36	20240118	3295	20.33	20240102	5950	-33.36	20240118	3210	23.52	20231227	5.99	N	013810	500	73 억		768023	N	N	0	N	00	N
39	20240223	110257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-120	5	-2.94	432322040	108318	64.17	4075	4080	3960	5310	2860	4085	3990.97	5.24	0	-9191	4145	4115	4070	4040	3995	4130	4055	73	1225	500	2940	5	1	14655470	581	76.25	1.26	12	0.74	52.00	3154.00	5950	20240118	-33.36	3210	20231227	23.52	5950	-33.36	20240118	3295	20.33	20240102	5950	-33.36	20240118	3210	23.52	20231227	5.99	N	013810	500	73 억		768023	N	N	0	N	00	N
40	20240223	100256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-115	5	-2.82	325676365	81450	48.26	4075	4080	3960	5310	2860	4085	3998.16	5.24	0	-11130	4145	4115	4070	4040	3995	4130	4055	73	1225	500	2940	5	1	14655470	582	76.35	1.26	12	0.56	52.00	3154.00	5950	20240118	-33.28	3210	20231227	23.68	5950	-33.28	20240118	3295	20.49	20240102	5950	-33.28	20240118	3210	23.68	20231227	5.99	N	013810	500	73 억		768023	N	N	0	N	00	N
41	20240223	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-5	5	-0.12	22698405	5573	3.30	4075	4080	4055	5310	2860	4085	4072.24	5.24	0	-710	4145	4115	4070	4040	3995	4130	4055	73	1225	500	2940	5	1	14655470	598	78.46	1.29	12	0.04	52.00	3154.00	5950	20240118	-31.43	3210	20231227	27.10	5950	-31.43	20240118	3295	23.82	20240102	5950	-31.43	20240118	3210	27.10	20231227	5.99	N	013810	500	73 억		768023	N	N	0	N	00	N
42	20240222	160250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	25	2	0.62	665216905	164102	78.26	4060	4100	4025	5270	2845	4060	4053.66	5.12	0	17431	4153	4106	4058	4011	3963	4082	3987	73	1210	500	2920	5	1	14655470	599	78.56	1.30	12	1.12	52.00	3154.00	5950	20240118	-31.34	3210	20231227	27.26	5950	-31.34	20240118	3295	23.98	20240102	5950	-31.34	20240118	3210	27.26	20231227	6.10	N	013810	500	73 억		750592	N	N	0	N	00	N
43	20240222	150256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	10	2	0.25	580565990	143321	68.35	4060	4100	4025	5270	2845	4060	4050.81	5.12	0	13907	4153	4106	4058	4011	3963	4082	3987	73	1210	500	2920	5	1	14655470	596	78.27	1.29	12	0.98	52.00	3154.00	5950	20240118	-31.60	3210	20231227	26.79	5950	-31.60	20240118	3295	23.52	20240102	5950	-31.60	20240118	3210	26.79	20231227	6.10	N	013810	500	73 억		750592	N	N	0	N	00	N
44	20240222	140257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-15	5	-0.37	485403990	119874	57.17	4060	4100	4025	5270	2845	4060	4049.28	5.12	0	11720	4153	4106	4058	4011	3963	4082	3987	73	1210	500	2920	5	1	14655470	593	77.79	1.28	12	0.82	52.00	3154.00	5950	20240118	-32.02	3210	20231227	26.01	5950	-32.02	20240118	3295	22.76	20240102	5950	-32.02	20240118	3210	26.01	20231227	6.10	N	013810	500	73 억		750592	N	N	0	N	00	N
45	20240222	130251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-20	5	-0.49	433685690	107103	51.08	4060	4100	4025	5270	2845	4060	4049.24	5.12	0	13005	4153	4106	4058	4011	3963	4082	3987	73	1210	500	2920	5	1	14655470	592	77.69	1.28	12	0.73	52.00	3154.00	5950	20240118	-32.10	3210	20231227	25.86	5950	-32.10	20240118	3295	22.61	20240102	5950	-32.10	20240118	3210	25.86	20231227	6.10	N	013810	500	73 억		750592	N	N	0	N	00	N
46	20240222	120256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	0	3	0.00	353212925	87177	41.57	4060	4100	4025	5270	2845	4060	4051.68	5.12	0	11540	4153	4106	4058	4011	3963	4082	3987	73	1210	500	2920	5	1	14655470	595	78.08	1.29	12	0.59	52.00	3154.00	5950	20240118	-31.76	3210	20231227	26.48	5950	-31.76	20240118	3295	23.22	20240102	5950	-31.76	20240118	3210	26.48	20231227	6.10	N	013810	500	73 억		750592	N	N	0	N	00	N
47	20240222	110255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-10	5	-0.25	288011605	71082	33.90	4060	4100	4025	5270	2845	4060	4051.82	5.12	0	13709	4153	4106	4058	4011	3963	4082	3987	73	1210	500	2920	5	1	14655470	594	77.88	1.28	12	0.49	52.00	3154.00	5950	20240118	-31.93	3210	20231227	26.17	5950	-31.93	20240118	3295	22.91	20240102	5950	-31.93	20240118	3210	26.17	20231227	6.10	N	013810	500	73 억		750592	N	N	0	N	00	N
48	20240222	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	5	2	0.12	230174795	56816	27.09	4060	4100	4025	5270	2845	4060	4051.23	5.12	0	13691	4153	4106	4058	4011	3963	4082	3987	73	1210	500	2920	5	1	14655470	596	78.17	1.29	12	0.39	52.00	3154.00	5950	20240118	-31.68	3210	20231227	26.64	5950	-31.68	20240118	3295	23.37	20240102	5950	-31.68	20240118	3210	26.64	20231227	6.10	N	013810	500	73 억		750592	N	N	0	N	00	N
49	20240222	090256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-10	5	-0.25	16473905	4058	1.94	4060	4075	4050	5270	2845	4060	4059.61	5.12	0	-864	4153	4106	4058	4011	3963	4082	3987	73	1210	500	2920	5	1	14655470	594	77.88	1.28	12	0.03	52.00	3154.00	5950	20240118	-31.93	3210	20231227	26.17	5950	-31.93	20240118	3295	22.91	20240102	5950	-31.93	20240118	3210	26.17	20231227	6.10	N	013810	500	73 억		750592	N	N	0	N	00	N
50	20240221	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-30	5	-0.73	842767270	208152	100.32	4080	4105	4010	5310	2865	4090	4048.81	4.87	0	37062	4196	4142	4101	4047	4006	4122	4027	73	1220	500	2940	5	1	14655470	595	78.08	1.29	12	1.42	52.00	3154.00	5950	20240118	-31.76	3210	20231227	26.48	5950	-31.76	20240118	3295	23.22	20240102	5950	-31.76	20240118	3210	26.48	20231227	5.97	N	013810	500	73 억		713530	N	N	0	N	00	N
51	20240221	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-40	5	-0.98	688541905	170103	81.98	4080	4105	4010	5310	2865	4090	4047.79	4.87	0	26593	4196	4142	4101	4047	4006	4122	4027	73	1220	500	2940	5	1	14655470	594	77.88	1.28	12	1.16	52.00	3154.00	5950	20240118	-31.93	3210	20231227	26.17	5950	-31.93	20240118	3295	22.91	20240102	5950	-31.93	20240118	3210	26.17	20231227	5.97	N	013810	500	73 억		713530	N	N	0	N	00	N
52	20240221	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-40	5	-0.98	560617265	138339	66.67	4080	4105	4015	5310	2865	4090	4052.49	4.87	0	27503	4196	4142	4101	4047	4006	4122	4027	73	1220	500	2940	5	1	14655470	594	77.88	1.28	12	0.94	52.00	3154.00	5950	20240118	-31.93	3210	20231227	26.17	5950	-31.93	20240118	3295	22.91	20240102	5950	-31.93	20240118	3210	26.17	20231227	5.97	N	013810	500	73 억		713530	N	N	0	N	00	N
53	20240221	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-65	5	-1.59	508670335	125449	60.46	4080	4105	4015	5310	2865	4090	4054.80	4.87	0	25107	4196	4142	4101	4047	4006	4122	4027	73	1220	500	2940	5	1	14655470	590	77.40	1.28	12	0.86	52.00	3154.00	5950	20240118	-32.35	3210	20231227	25.39	5950	-32.35	20240118	3295	22.15	20240102	5950	-32.35	20240118	3210	25.39	20231227	5.97	N	013810	500	73 억		713530	N	N	0	N	00	N
54	20240221	120253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-30	5	-0.73	399257035	98292	47.37	4080	4105	4040	5310	2865	4090	4061.95	4.87	0	23805	4196	4142	4101	4047	4006	4122	4027	73	1220	500	2940	5	1	14655470	595	78.08	1.29	12	0.67	52.00	3154.00	5950	20240118	-31.76	3210	20231227	26.48	5950	-31.76	20240118	3295	23.22	20240102	5950	-31.76	20240118	3210	26.48	20231227	5.97	N	013810	500	73 억		713530	N	N	0	N	00	N
55	20240221	110254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-15	5	-0.37	334185880	82246	39.64	4080	4105	4040	5310	2865	4090	4063.25	4.87	0	22526	4196	4142	4101	4047	4006	4122	4027	73	1220	500	2940	5	1	14655470	597	78.37	1.29	12	0.56	52.00	3154.00	5950	20240118	-31.51	3210	20231227	26.95	5950	-31.51	20240118	3295	23.67	20240102	5950	-31.51	20240118	3210	26.95	20231227	5.97	N	013810	500	73 억		713530	N	N	0	N	00	N
56	20240221	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	0	3	0.00	210124385	51676	24.90	4080	4105	4040	5310	2865	4090	4066.19	4.87	0	20438	4196	4142	4101	4047	4006	4122	4027	73	1220	500	2940	5	1	14655470	599	78.65	1.30	12	0.35	52.00	3154.00	5950	20240118	-31.26	3210	20231227	27.41	5950	-31.26	20240118	3295	24.13	20240102	5950	-31.26	20240118	3210	27.41	20231227	5.97	N	013810	500	73 억		713530	N	N	0	N	00	N
57	20240221	090252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	0	3	0.00	9356015	2296	1.11	4080	4090	4065	5310	2865	4090	4074.92	4.87	0	772	4196	4142	4101	4047	4006	4122	4027	73	1220	500	2940	5	1	14655470	599	78.65	1.30	12	0.02	52.00	3154.00	5950	20240118	-31.26	3210	20231227	27.41	5950	-31.26	20240118	3295	24.13	20240102	5950	-31.26	20240118	3210	27.41	20231227	5.97	N	013810	500	73 억		713530	N	N	0	N	00	N
58	20240220	160250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-60	5	-1.45	840697570	205557	48.27	4120	4155	4060	5390	2905	4150	4089.84	4.48	0	55265	4256	4202	4146	4092	4036	4175	4065	73	1240	500	2980	5	1	14655470	599	78.65	1.30	12	1.40	52.00	3154.00	5950	20240118	-31.26	3210	20231227	27.41	5950	-31.26	20240118	3295	24.13	20240102	5950	-31.26	20240118	3210	27.41	20231227	6.19	N	013810	500	73 억		656019	N	N	0	N	00	N
59	20240220	150251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-75	5	-1.81	775483725	189574	44.52	4120	4155	4060	5390	2905	4150	4090.66	4.48	0	46649	4256	4202	4146	4092	4036	4175	4065	73	1240	500	2980	5	1	14655470	597	78.37	1.29	12	1.29	52.00	3154.00	5950	20240118	-31.51	3210	20231227	26.95	5950	-31.51	20240118	3295	23.67	20240102	5950	-31.51	20240118	3210	26.95	20231227	6.19	N	013810	500	73 억		656019	N	N	0	N	00	N
60	20240220	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-60	5	-1.45	689080215	168375	39.54	4120	4155	4060	5390	2905	4150	4092.52	4.48	0	38639	4256	4202	4146	4092	4036	4175	4065	73	1240	500	2980	5	1	14655470	599	78.65	1.30	12	1.15	52.00	3154.00	5950	20240118	-31.26	3210	20231227	27.41	5950	-31.26	20240118	3295	24.13	20240102	5950	-31.26	20240118	3210	27.41	20231227	6.19	N	013810	500	73 억		656019	N	N	0	N	00	N
61	20240220	130252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-65	5	-1.57	629282625	153693	36.09	4120	4155	4065	5390	2905	4150	4094.40	4.48	0	34796	4256	4202	4146	4092	4036	4175	4065	73	1240	500	2980	5	1	14655470	599	78.56	1.30	12	1.05	52.00	3154.00	5950	20240118	-31.34	3210	20231227	27.26	5950	-31.34	20240118	3295	23.98	20240102	5950	-31.34	20240118	3210	27.26	20231227	6.19	N	013810	500	73 억		656019	N	N	0	N	00	N
62	20240220	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-45	5	-1.08	562369475	137269	32.24	4120	4155	4065	5390	2905	4150	4096.83	4.48	0	34790	4256	4202	4146	4092	4036	4175	4065	73	1240	500	2980	5	1	14655470	602	78.94	1.30	12	0.94	52.00	3154.00	5950	20240118	-31.01	3210	20231227	27.88	5950	-31.01	20240118	3295	24.58	20240102	5950	-31.01	20240118	3210	27.88	20231227	6.19	N	013810	500	73 억		656019	N	N	0	N	00	N
63	20240220	110250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-60	5	-1.45	453693140	110693	26.00	4120	4155	4070	5390	2905	4150	4098.65	4.48	0	24998	4256	4202	4146	4092	4036	4175	4065	73	1240	500	2980	5	1	14655470	599	78.65	1.30	12	0.76	52.00	3154.00	5950	20240118	-31.26	3210	20231227	27.41	5950	-31.26	20240118	3295	24.13	20240102	5950	-31.26	20240118	3210	27.41	20231227	6.19	N	013810	500	73 억		656019	N	N	0	N	00	N
64	20240220	100240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-35	5	-0.84	284193180	69221	16.26	4120	4155	4070	5390	2905	4150	4105.58	4.48	0	16659	4256	4202	4146	4092	4036	4175	4065	73	1240	500	2980	5	1	14655470	603	79.13	1.30	12	0.47	52.00	3154.00	5950	20240118	-30.84	3210	20231227	28.19	5950	-30.84	20240118	3295	24.89	20240102	5950	-30.84	20240118	3210	28.19	20231227	6.19	N	013810	500	73 억		656019	N	N	0	N	00	N
65	20240220	090252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-20	5	-0.48	21486195	5208	1.22	4120	4140	4120	5390	2905	4150	4125.50	4.48	0	1327	4256	4202	4146	4092	4036	4175	4065	73	1240	500	2980	5	1	14655470	605	79.42	1.31	12	0.04	52.00	3154.00	5950	20240118	-30.59	3210	20231227	28.66	5950	-30.59	20240118	3295	25.34	20240102	5950	-30.59	20240118	3210	28.66	20231227	6.19	N	013810	500	73 억		656019	N	N	0	N	00	N
66	20240219	160251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-45	5	-1.07	1753928540	423008	52.44	4165	4200	4090	5450	2940	4195	4146.15	4.32	0	20200	4331	4262	4151	4082	3971	4297	4117	73	1255	500	3020	5	1	14655470	608	79.81	1.32	12	2.89	52.00	3154.00	5950	20240118	-30.25	3210	20231227	29.28	5950	-30.25	20240118	3295	25.95	20240102	5950	-30.25	20240118	3210	29.28	20231227	6.11	N	013810	500	73 억		633721	N	N	0	N	00	N
67	20240219	150252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-50	5	-1.19	1665024035	401570	49.79	4165	4200	4090	5450	2940	4195	4146.11	4.32	0	16493	4331	4262	4151	4082	3971	4297	4117	73	1255	500	3020	5	1	14655470	607	79.71	1.31	12	2.74	52.00	3154.00	5950	20240118	-30.34	3210	20231227	29.13	5950	-30.34	20240118	3295	25.80	20240102	5950	-30.34	20240118	3210	29.13	20231227	6.11	N	013810	500	73 억		633721	N	N	0	N	00	N
68	20240219	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-50	5	-1.19	1480726730	357049	44.27	4165	4200	4090	5450	2940	4195	4146.93	4.32	0	14330	4331	4262	4151	4082	3971	4297	4117	73	1255	500	3020	5	1	14655470	607	79.71	1.31	12	2.44	52.00	3154.00	5950	20240118	-30.34	3210	20231227	29.13	5950	-30.34	20240118	3295	25.80	20240102	5950	-30.34	20240118	3210	29.13	20231227	6.11	N	013810	500	73 억		633721	N	N	0	N	00	N
69	20240219	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-25	5	-0.60	1226959205	295916	36.69	4165	4200	4090	5450	2940	4195	4146.07	4.32	0	6441	4331	4262	4151	4082	3971	4297	4117	73	1255	500	3020	5	1	14655470	611	80.19	1.32	12	2.02	52.00	3154.00	5950	20240118	-29.92	3210	20231227	29.91	5950	-29.92	20240118	3295	26.56	20240102	5950	-29.92	20240118	3210	29.91	20231227	6.11	N	013810	500	73 억		633721	N	N	0	N	00	N
70	20240219	120251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-35	5	-0.83	1067301240	257669	31.95	4165	4195	4090	5450	2940	4195	4141.85	4.32	0	11081	4331	4262	4151	4082	3971	4297	4117	73	1255	500	3020	5	1	14655470	610	80.00	1.32	12	1.76	52.00	3154.00	5950	20240118	-30.08	3210	20231227	29.60	5950	-30.08	20240118	3295	26.25	20240102	5950	-30.08	20240118	3210	29.60	20231227	6.11	N	013810	500	73 억		633721	N	N	0	N	00	N
71	20240219	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-25	5	-0.60	900327480	217661	26.99	4165	4190	4090	5450	2940	4195	4135.99	4.32	0	13972	4331	4262	4151	4082	3971	4297	4117	73	1255	500	3020	5	1	14655470	611	80.19	1.32	12	1.49	52.00	3154.00	5950	20240118	-29.92	3210	20231227	29.91	5950	-29.92	20240118	3295	26.56	20240102	5950	-29.92	20240118	3210	29.91	20231227	6.11	N	013810	500	73 억		633721	N	N	0	N	00	N
72	20240219	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-15	5	-0.36	671134015	162640	20.16	4165	4190	4090	5450	2940	4195	4125.89	4.32	0	1585	4331	4262	4151	4082	3971	4297	4117	73	1255	500	3020	5	1	14655470	613	80.38	1.33	12	1.11	52.00	3154.00	5950	20240118	-29.75	3210	20231227	30.22	5950	-29.75	20240118	3295	26.86	20240102	5950	-29.75	20240118	3210	30.22	20231227	6.11	N	013810	500	73 억		633721	N	N	0	N	00	N
73	20240219	090250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-55	5	-1.31	188256190	45439	5.63	4165	4170	4100	5450	2940	4195	4141.37	4.32	0	1633	4331	4262	4151	4082	3971	4297	4117	73	1255	500	3020	5	1	14655470	607	79.62	1.31	12	0.31	52.00	3154.00	5950	20240118	-30.42	3210	20231227	28.97	5950	-30.42	20240118	3295	25.64	20240102	5950	-30.42	20240118	3210	28.97	20231227	6.11	N	013810	500	73 억		633721	N	N	0	N	00	N
74	20240216	160248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	120	2	2.94	3280730195	789899	194.05	4095	4220	4040	5290	2855	4075	4153.19	4.54	0	-29064	4215	4145	4050	3980	3885	4180	4015	73	1215	500	2930	5	1	14655470	615	80.67	1.33	12	5.39	52.00	3154.00	5950	20240118	-29.50	3210	20231227	30.69	5950	-29.50	20240118	3295	27.31	20240102	5950	-29.50	20240118	3210	30.69	20231227	6.03	N	013810	500	73 억		665461	N	N	0	N	00	N
75	20240216	150249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	80	2	1.96	3048151070	734207	180.37	4095	4220	4040	5290	2855	4075	4151.63	4.54	0	-16769	4215	4145	4050	3980	3885	4180	4015	73	1215	500	2930	5	1	14655470	609	79.90	1.32	12	5.01	52.00	3154.00	5950	20240118	-30.17	3210	20231227	29.44	5950	-30.17	20240118	3295	26.10	20240102	5950	-30.17	20240118	3210	29.44	20231227	6.03	N	013810	500	73 억		665461	N	N	0	N	00	N
76	20240216	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	75	2	1.84	2845850045	685335	168.36	4095	4220	4040	5290	2855	4075	4152.50	4.54	0	-33762	4215	4145	4050	3980	3885	4180	4015	73	1215	500	2930	5	1	14655470	608	79.81	1.32	12	4.68	52.00	3154.00	5950	20240118	-30.25	3210	20231227	29.28	5950	-30.25	20240118	3295	25.95	20240102	5950	-30.25	20240118	3210	29.28	20231227	6.03	N	013810	500	73 억		665461	N	N	0	N	00	N
77	20240216	130248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	45	2	1.10	2698416495	649618	159.59	4095	4220	4040	5290	2855	4075	4153.86	4.54	0	-36101	4215	4145	4050	3980	3885	4180	4015	73	1215	500	2930	5	1	14655470	604	79.23	1.31	12	4.43	52.00	3154.00	5950	20240118	-30.76	3210	20231227	28.35	5950	-30.76	20240118	3295	25.04	20240102	5950	-30.76	20240118	3210	28.35	20231227	6.03	N	013810	500	73 억		665461	N	N	0	N	00	N
78	20240216	120251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	55	2	1.35	2534698575	609960	149.85	4095	4220	4040	5290	2855	4075	4155.52	4.54	0	-37435	4215	4145	4050	3980	3885	4180	4015	73	1215	500	2930	5	1	14655470	605	79.42	1.31	12	4.16	52.00	3154.00	5950	20240118	-30.59	3210	20231227	28.66	5950	-30.59	20240118	3295	25.34	20240102	5950	-30.59	20240118	3210	28.66	20231227	6.03	N	013810	500	73 억		665461	N	N	0	N	00	N
79	20240216	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	115	2	2.82	1785969005	430629	105.79	4095	4220	4040	5290	2855	4075	4147.36	4.54	0	-15567	4215	4145	4050	3980	3885	4180	4015	73	1215	500	2930	5	1	14655470	614	80.58	1.33	12	2.94	52.00	3154.00	5950	20240118	-29.58	3210	20231227	30.53	5950	-29.58	20240118	3295	27.16	20240102	5950	-29.58	20240118	3210	30.53	20231227	6.03	N	013810	500	73 억		665461	N	N	0	N	00	N
80	20240216	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	85	2	2.09	788160495	191629	47.08	4095	4170	4040	5290	2855	4075	4112.96	4.54	0	-8110	4215	4145	4050	3980	3885	4180	4015	73	1215	500	2930	5	1	14655470	610	80.00	1.32	12	1.31	52.00	3154.00	5950	20240118	-30.08	3210	20231227	29.60	5950	-30.08	20240118	3295	26.25	20240102	5950	-30.08	20240118	3210	29.60	20231227	6.03	N	013810	500	73 억		665461	N	N	0	N	00	N
81	20240216	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	0	3	0.00	81556500	20045	4.92	4095	4095	4040	5290	2855	4075	4068.65	4.54	0	-6851	4215	4145	4050	3980	3885	4180	4015	73	1215	500	2930	5	1	14655470	597	78.37	1.29	12	0.14	52.00	3154.00	5950	20240118	-31.51	3210	20231227	26.95	5950	-31.51	20240118	3295	23.67	20240102	5950	-31.51	20240118	3210	26.95	20231227	6.03	N	013810	500	73 억		665461	N	N	0	N	00	N
82	20240215	160248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	35	2	0.87	1609432245	398006	78.79	4040	4120	3955	5250	2830	4040	4043.66	4.57	0	-4190	4226	4132	4051	3957	3876	4180	4005	73	1210	500	2900	5	1	14655470	597	78.37	1.29	12	2.72	52.00	3154.00	5950	20240118	-31.51	3210	20231227	26.95	5950	-31.51	20240118	3295	23.67	20240102	5950	-31.51	20240118	3210	26.95	20231227	6.07	N	013810	500	73 억		669476	N	N	0	N	00	N
83	20240215	150249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	5	2	0.12	1530484600	378560	74.94	4040	4120	3955	5250	2830	4040	4042.92	4.57	0	-6232	4226	4132	4051	3957	3876	4180	4005	73	1210	500	2900	5	1	14655470	593	77.79	1.28	12	2.58	52.00	3154.00	5950	20240118	-32.02	3210	20231227	26.01	5950	-32.02	20240118	3295	22.76	20240102	5950	-32.02	20240118	3210	26.01	20231227	6.07	N	013810	500	73 억		669476	N	N	0	N	00	N
84	20240215	140248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	35	2	0.87	1362893965	337186	66.75	4040	4120	3955	5250	2830	4040	4041.97	4.57	0	-7096	4226	4132	4051	3957	3876	4180	4005	73	1210	500	2900	5	1	14655470	597	78.37	1.29	12	2.30	52.00	3154.00	5950	20240118	-31.51	3210	20231227	26.95	5950	-31.51	20240118	3295	23.67	20240102	5950	-31.51	20240118	3210	26.95	20231227	6.07	N	013810	500	73 억		669476	N	N	0	N	00	N
85	20240215	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	35	2	0.87	1227284605	303854	60.15	4040	4120	3955	5250	2830	4040	4039.06	4.57	0	-897	4226	4132	4051	3957	3876	4180	4005	73	1210	500	2900	5	1	14655470	597	78.37	1.29	12	2.07	52.00	3154.00	5950	20240118	-31.51	3210	20231227	26.95	5950	-31.51	20240118	3295	23.67	20240102	5950	-31.51	20240118	3210	26.95	20231227	6.07	N	013810	500	73 억		669476	N	N	0	N	00	N
86	20240215	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	45	2	1.11	947434235	235446	46.61	4040	4100	3955	5250	2830	4040	4023.97	4.57	0	10550	4226	4132	4051	3957	3876	4180	4005	73	1210	500	2900	5	1	14655470	599	78.56	1.30	12	1.61	52.00	3154.00	5950	20240118	-31.34	3210	20231227	27.26	5950	-31.34	20240118	3295	23.98	20240102	5950	-31.34	20240118	3210	27.26	20231227	6.07	N	013810	500	73 억		669476	N	N	0	N	00	N
87	20240215	110247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	40	2	0.99	674596770	168446	33.34	4040	4095	3955	5250	2830	4040	4004.73	4.57	0	20146	4226	4132	4051	3957	3876	4180	4005	73	1210	500	2900	5	1	14655470	598	78.46	1.29	12	1.15	52.00	3154.00	5950	20240118	-31.43	3210	20231227	27.10	5950	-31.43	20240118	3295	23.82	20240102	5950	-31.43	20240118	3210	27.10	20231227	6.07	N	013810	500	73 억		669476	N	N	0	N	00	N
88	20240215	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-40	5	-0.99	403934495	101337	20.06	4040	4040	3955	5250	2830	4040	3985.81	4.57	0	10357	4226	4132	4051	3957	3876	4180	4005	73	1210	500	2900	5	1	14655470	586	76.92	1.27	12	0.69	52.00	3154.00	5950	20240118	-32.77	3210	20231227	24.61	5950	-32.77	20240118	3295	21.40	20240102	5950	-32.77	20240118	3210	24.61	20231227	6.07	N	013810	500	73 억		669476	N	N	0	N	00	N
89	20240215	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-55	5	-1.36	64359065	16048	3.18	4040	4040	3985	5250	2830	4040	4009.56	4.57	0	-1454	4226	4132	4051	3957	3876	4180	4005	73	1210	500	2900	5	1	14655470	584	76.63	1.26	12	0.11	52.00	3154.00	5950	20240118	-33.03	3210	20231227	24.14	5950	-33.03	20240118	3295	20.94	20240102	5950	-33.03	20240118	3210	24.14	20231227	6.07	N	013810	500	73 억		669476	N	N	0	N	00	N
90	20240214	160245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-15	5	-0.37	2018962465	498816	77.43	4015	4145	3970	5270	2840	4055	4047.48	4.78	0	-29419	4178	4116	3998	3936	3818	4147	3967	73	1215	500	2910	5	1	14655470	592	77.69	1.28	12	3.40	52.00	3154.00	5950	20240118	-32.10	3210	20231227	25.86	5950	-32.10	20240118	3295	22.61	20240102	5950	-32.10	20240118	3210	25.86	20231227	6.06	N	013810	500	73 억		700331	N	N	0	N	00	N
91	20240214	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-5	5	-0.12	1900398945	469419	72.87	4015	4145	3970	5270	2840	4055	4048.36	4.78	0	-34494	4178	4116	3998	3936	3818	4147	3967	73	1215	500	2910	5	1	14655470	594	77.88	1.28	12	3.20	52.00	3154.00	5950	20240118	-31.93	3210	20231227	26.17	5950	-31.93	20240118	3295	22.91	20240102	5950	-31.93	20240118	3210	26.17	20231227	6.06	N	013810	500	73 억		700331	N	N	0	N	00	N
92	20240214	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-25	5	-0.62	1633703350	403487	62.64	4015	4145	3970	5270	2840	4055	4048.92	4.78	0	-48049	4178	4116	3998	3936	3818	4147	3967	73	1215	500	2910	5	1	14655470	591	77.50	1.28	12	2.75	52.00	3154.00	5950	20240118	-32.27	3210	20231227	25.55	5950	-32.27	20240118	3295	22.31	20240102	5950	-32.27	20240118	3210	25.55	20231227	6.06	N	013810	500	73 억		700331	N	N	0	N	00	N
93	20240214	130248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-50	5	-1.23	1578849250	389850	60.52	4015	4145	3970	5270	2840	4055	4049.85	4.78	0	-48091	4178	4116	3998	3936	3818	4147	3967	73	1215	500	2910	5	1	14655470	587	77.02	1.27	12	2.66	52.00	3154.00	5950	20240118	-32.69	3210	20231227	24.77	5950	-32.69	20240118	3295	21.55	20240102	5950	-32.69	20240118	3210	24.77	20231227	6.06	N	013810	500	73 억		700331	N	N	0	N	00	N
94	20240214	120244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-50	5	-1.23	1479584040	365088	56.68	4015	4145	3970	5270	2840	4055	4052.66	4.78	0	-48938	4178	4116	3998	3936	3818	4147	3967	73	1215	500	2910	5	1	14655470	587	77.02	1.27	12	2.49	52.00	3154.00	5950	20240118	-32.69	3210	20231227	24.77	5950	-32.69	20240118	3295	21.55	20240102	5950	-32.69	20240118	3210	24.77	20231227	6.06	N	013810	500	73 억		700331	N	N	0	N	00	N
95	20240214	110247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	10	2	0.25	1256259360	309559	48.06	4015	4145	3970	5270	2840	4055	4058.25	4.78	0	-41874	4178	4116	3998	3936	3818	4147	3967	73	1215	500	2910	5	1	14655470	596	78.17	1.29	12	2.11	52.00	3154.00	5950	20240118	-31.68	3210	20231227	26.64	5950	-31.68	20240118	3295	23.37	20240102	5950	-31.68	20240118	3210	26.64	20231227	6.06	N	013810	500	73 억		700331	N	N	0	N	00	N
96	20240214	090242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-60	5	-1.48	98382375	24567	3.81	4015	4020	3970	5270	2840	4055	3997.79	4.78	0	-3773	4178	4116	3998	3936	3818	4147	3967	73	1215	500	2910	5	1	14655470	585	76.83	1.27	12	0.17	52.00	3154.00	5950	20240118	-32.86	3210	20231227	24.45	5950	-32.86	20240118	3295	21.24	20240102	5950	-32.86	20240118	3210	24.45	20231227	6.06	N	013810	500	73 억		700331	N	N	0	N	00	N
97	20240213	160243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	160	2	4.11	2491461075	626318	210.95	3900	4060	3880	5060	2730	3895	3978.17	4.31	0	65821	3975	3935	3855	3815	3735	3955	3835	73	1165	500	2800	5	1	14655470	594	77.98	1.29	12	4.27	52.00	3154.00	5950	20240118	-31.85	3210	20231227	26.32	5950	-31.85	20240118	3295	23.07	20240102	5950	-31.85	20240118	3210	26.32	20231227	6.01	N	013810	500	73 억		631750	N	N	0	N	00	N
98	20240213	150239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	145	2	3.72	2375172375	597595	201.28	3900	4060	3880	5060	2730	3895	3975.00	4.31	0	63658	3975	3935	3855	3815	3735	3955	3835	73	1165	500	2800	5	1	14655470	592	77.69	1.28	12	4.08	52.00	3154.00	5950	20240118	-32.10	3210	20231227	25.86	5950	-32.10	20240118	3295	22.61	20240102	5950	-32.10	20240118	3210	25.86	20231227	6.01	N	013810	500	73 억		631750	N	N	0	N	00	N
99	20240213	140247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	120	2	3.08	2115645965	533165	179.58	3900	4060	3880	5060	2730	3895	3968.55	4.31	0	55575	3975	3935	3855	3815	3735	3955	3835	73	1165	500	2800	5	1	14655470	588	77.21	1.27	12	3.64	52.00	3154.00	5950	20240118	-32.52	3210	20231227	25.08	5950	-32.52	20240118	3295	21.85	20240102	5950	-32.52	20240118	3210	25.08	20231227	6.01	N	013810	500	73 억		631750	N	N	0	N	00	N
100	20240213	130244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	135	2	3.47	1919172135	484316	163.12	3900	4060	3880	5060	2730	3895	3963.12	4.31	0	49529	3975	3935	3855	3815	3735	3955	3835	73	1165	500	2800	5	1	14655470	591	77.50	1.28	12	3.30	52.00	3154.00	5950	20240118	-32.27	3210	20231227	25.55	5950	-32.27	20240118	3295	22.31	20240102	5950	-32.27	20240118	3210	25.55	20231227	6.01	N	013810	500	73 억		631750	N	N	0	N	00	N
101	20240213	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	90	2	2.31	1421668760	360726	121.50	3900	4000	3880	5060	2730	3895	3941.57	4.31	0	66021	3975	3935	3855	3815	3735	3955	3835	73	1165	500	2800	5	1	14655470	584	76.63	1.26	12	2.46	52.00	3154.00	5950	20240118	-33.03	3210	20231227	24.14	5950	-33.03	20240118	3295	20.94	20240102	5950	-33.03	20240118	3210	24.14	20231227	6.01	N	013810	500	73 억		631750	N	N	0	N	00	N
102	20240213	110245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	60	2	1.54	1120795530	284932	95.97	3900	3980	3880	5060	2730	3895	3934.01	4.31	0	49119	3975	3935	3855	3815	3735	3955	3835	73	1165	500	2800	5	1	14655470	580	76.06	1.25	12	1.94	52.00	3154.00	5950	20240118	-33.53	3210	20231227	23.21	5950	-33.53	20240118	3295	20.03	20240102	5950	-33.53	20240118	3210	23.21	20231227	6.01	N	013810	500	73 억		631750	N	N	0	N	00	N
103	20240213	100227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	70	2	1.80	922837555	234939	79.13	3900	3980	3880	5060	2730	3895	3928.47	4.31	0	36178	3975	3935	3855	3815	3735	3955	3835	73	1165	500	2800	5	1	14655470	581	76.25	1.26	12	1.60	52.00	3154.00	5950	20240118	-33.36	3210	20231227	23.52	5950	-33.36	20240118	3295	20.33	20240102	5950	-33.36	20240118	3210	23.52	20231227	6.01	N	013810	500	73 억		631750	N	N	0	N	00	N