KissMeData/452190/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	161239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-160	5	-1.91	2989882750	358106	51.96	8120	8690	8090	10880	5860	8370	8349.37	0.03	0	4098	9303	8836	8463	7996	7623	8790	7950	25	2510	100	5850	10	1	22246949	1826	83.78	11.48	12	1.61	98.00	715.00	18580	20240111	-55.81	6120	20240104	34.15	18580	-55.81	20240111	6120	34.15	20240104	18580	-55.81	20240111	6120	34.15	20240104	0.28	N	452190	100	24 억		6155	N	N	0	N	00	N
3	20240229	151246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-180	5	-2.15	2931007050	350919	50.91	8120	8690	8090	10880	5860	8370	8352.35	0.03	0	3863	9303	8836	8463	7996	7623	8790	7950	25	2510	100	5850	10	1	22246949	1822	83.57	11.45	12	1.58	98.00	715.00	18580	20240111	-55.92	6120	20240104	33.82	18580	-55.92	20240111	6120	33.82	20240104	18580	-55.92	20240111	6120	33.82	20240104	0.28	N	452190	100	24 억		6155	N	N	0	N	00	N
4	20240229	141245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-110	5	-1.31	2570754770	307000	44.54	8120	8690	8090	10880	5860	8370	8373.80	0.03	0	610	9303	8836	8463	7996	7623	8790	7950	25	2510	100	5850	10	1	22246949	1838	84.29	11.55	12	1.38	98.00	715.00	18580	20240111	-55.54	6120	20240104	34.97	18580	-55.54	20240111	6120	34.97	20240104	18580	-55.54	20240111	6120	34.97	20240104	0.28	N	452190	100	24 억		6155	N	N	0	N	00	N
5	20240229	131243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	10	2	0.12	2362832230	281958	40.91	8120	8690	8090	10880	5860	8370	8380.10	0.03	0	-695	9303	8836	8463	7996	7623	8790	7950	25	2510	100	5850	10	1	22246949	1864	85.51	11.72	12	1.27	98.00	715.00	18580	20240111	-54.90	6120	20240104	36.93	18580	-54.90	20240111	6120	36.93	20240104	18580	-54.90	20240111	6120	36.93	20240104	0.28	N	452190	100	24 억		6155	N	N	0	N	00	N
6	20240229	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8320	-50	5	-0.60	2223419560	265348	38.50	8120	8690	8090	10880	5860	8370	8379.28	0.03	0	-109	9303	8836	8463	7996	7623	8790	7950	25	2510	100	5850	10	1	22246949	1851	84.90	11.64	12	1.19	98.00	715.00	18580	20240111	-55.22	6120	20240104	35.95	18580	-55.22	20240111	6120	35.95	20240104	18580	-55.22	20240111	6120	35.95	20240104	0.28	N	452190	100	24 억		6155	N	N	0	N	00	N
7	20240229	111247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-90	5	-1.08	2060627780	245754	35.65	8120	8690	8090	10880	5860	8370	8384.95	0.03	0	607	9303	8836	8463	7996	7623	8790	7950	25	2510	100	5850	10	1	22246949	1842	84.49	11.58	12	1.10	98.00	715.00	18580	20240111	-55.44	6120	20240104	35.29	18580	-55.44	20240111	6120	35.29	20240104	18580	-55.44	20240111	6120	35.29	20240104	0.28	N	452190	100	24 억		6155	N	N	0	N	00	N
8	20240229	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	120	2	1.43	1527369090	182080	26.42	8120	8690	8090	10880	5860	8370	8388.50	0.03	0	517	9303	8836	8463	7996	7623	8790	7950	25	2510	100	5850	10	1	22246949	1889	86.63	11.87	12	0.82	98.00	715.00	18580	20240111	-54.31	6120	20240104	38.73	18580	-54.31	20240111	6120	38.73	20240104	18580	-54.31	20240111	6120	38.73	20240104	0.28	N	452190	100	24 억		6155	N	N	0	N	00	N
9	20240229	091246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-250	5	-2.99	299934170	36951	5.36	8120	8220	8090	10880	5860	8370	8113.63	0.03	0	1320	9303	8836	8463	7996	7623	8790	7950	25	2510	100	5850	10	1	22246949	1806	82.86	11.36	12	0.17	98.00	715.00	18580	20240111	-56.30	6120	20240104	32.68	18580	-56.30	20240111	6120	32.68	20240104	18580	-56.30	20240111	6120	32.68	20240104	0.28	N	452190	100	24 억		6155	N	N	0	N	00	N
10	20240228	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	-10	5	-0.12	5714899800	684124	122.06	8370	8930	8090	10890	5870	8380	8353.59	0.03	0	-1954	9453	8916	8613	8076	7773	8765	7925	24	2510	100	5860	10	1	21958488	1838	85.41	11.71	12	3.12	98.00	715.00	18580	20240111	-54.95	6120	20240104	36.76	18580	-54.95	20240111	6120	36.76	20240104	18580	-54.95	20240111	6120	36.76	20240104	0.28	N	452190	100	24 억		7557	N	N	0	N	00	N
11	20240228	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	-130	5	-1.55	5481042790	655970	117.04	8370	8930	8090	10890	5870	8380	8355.63	0.03	0	574	9453	8916	8613	8076	7773	8765	7925	24	2510	100	5860	10	1	21958488	1812	84.18	11.54	12	2.99	98.00	715.00	18580	20240111	-55.60	6120	20240104	34.80	18580	-55.60	20240111	6120	34.80	20240104	18580	-55.60	20240111	6120	34.80	20240104	0.28	N	452190	100	24 억		7557	N	N	0	N	00	N
12	20240228	141243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	30	2	0.36	4996661310	597659	106.63	8370	8930	8090	10890	5870	8380	8360.39	0.03	0	-685	9453	8916	8613	8076	7773	8765	7925	24	2510	100	5860	10	1	21958488	1847	85.82	11.76	12	2.72	98.00	715.00	18580	20240111	-54.74	6120	20240104	37.42	18580	-54.74	20240111	6120	37.42	20240104	18580	-54.74	20240111	6120	37.42	20240104	0.28	N	452190	100	24 억		7557	N	N	0	N	00	N
13	20240228	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-200	5	-2.39	2415522610	295826	52.78	8370	8370	8090	10890	5870	8380	8165.35	0.03	0	5331	9453	8916	8613	8076	7773	8765	7925	24	2510	100	5860	10	1	21958488	1796	83.47	11.44	12	1.35	98.00	715.00	18580	20240111	-55.97	6120	20240104	33.66	18580	-55.97	20240111	6120	33.66	20240104	18580	-55.97	20240111	6120	33.66	20240104	0.28	N	452190	100	24 억		7557	N	N	0	N	00	N
14	20240228	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-230	5	-2.74	2084986680	255246	45.54	8370	8370	8090	10890	5870	8380	8168.54	0.03	0	11455	9453	8916	8613	8076	7773	8765	7925	24	2510	100	5860	10	1	21958488	1790	83.16	11.40	12	1.16	98.00	715.00	18580	20240111	-56.14	6120	20240104	33.17	18580	-56.14	20240111	6120	33.17	20240104	18580	-56.14	20240111	6120	33.17	20240104	0.28	N	452190	100	24 억		7557	N	N	0	N	00	N
15	20240228	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-280	5	-3.34	1726302940	211377	37.71	8370	8370	8090	10890	5870	8380	8166.94	0.03	0	8733	9453	8916	8613	8076	7773	8765	7925	24	2510	100	5860	10	1	21958488	1779	82.65	11.33	12	0.96	98.00	715.00	18580	20240111	-56.40	6120	20240104	32.35	18580	-56.40	20240111	6120	32.35	20240104	18580	-56.40	20240111	6120	32.35	20240104	0.28	N	452190	100	24 억		7557	N	N	0	N	00	N
16	20240228	101245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-290	5	-3.46	1296572690	158406	28.26	8370	8370	8090	10890	5870	8380	8185.12	0.03	0	8286	9453	8916	8613	8076	7773	8765	7925	24	2510	100	5860	10	1	21958488	1776	82.55	11.31	12	0.72	98.00	715.00	18580	20240111	-56.46	6120	20240104	32.19	18580	-56.46	20240111	6120	32.19	20240104	18580	-56.46	20240111	6120	32.19	20240104	0.28	N	452190	100	24 억		7557	N	N	0	N	00	N
17	20240228	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-170	5	-2.03	365345560	44407	7.92	8370	8370	8170	10890	5870	8380	8227.21	0.03	0	815	9453	8916	8613	8076	7773	8765	7925	24	2510	100	5860	10	1	21958488	1803	83.78	11.48	12	0.20	98.00	715.00	18580	20240111	-55.81	6120	20240104	34.15	18580	-55.81	20240111	6120	34.15	20240104	18580	-55.81	20240111	6120	34.15	20240104	0.28	N	452190	100	24 억		7557	N	N	0	N	00	N
18	20240227	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-640	5	-7.10	4771894870	553922	59.88	9130	9150	8310	11720	6320	9020	8614.76	0.10	0	-14488	9740	9380	8960	8600	8180	9170	8390	24	2700	100	6310	10	1	21958488	1840	85.51	11.72	12	2.52	98.00	715.00	18580	20240111	-54.90	6120	20240104	36.93	18580	-54.90	20240111	6120	36.93	20240104	18580	-54.90	20240111	6120	36.93	20240104	0.28	N	452190	100	24 억		21862	N	N	0	N	00	N
19	20240227	151244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-630	5	-6.98	4658898010	540445	58.42	9130	9150	8310	11720	6320	9020	8620.30	0.10	0	-14442	9740	9380	8960	8600	8180	9170	8390	24	2700	100	6310	10	1	21958488	1842	85.61	11.73	12	2.46	98.00	715.00	18580	20240111	-54.84	6120	20240104	37.09	18580	-54.84	20240111	6120	37.09	20240104	18580	-54.84	20240111	6120	37.09	20240104	0.28	N	452190	100	24 억		21862	N	N	0	N	00	N
20	20240227	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	-500	5	-5.54	3731891150	430375	46.52	9130	9150	8500	11720	6320	9020	8671.05	0.10	0	-11285	9740	9380	8960	8600	8180	9170	8390	24	2700	100	6310	10	1	21958488	1871	86.94	11.92	12	1.96	98.00	715.00	18580	20240111	-54.14	6120	20240104	39.22	18580	-54.14	20240111	6120	39.22	20240104	18580	-54.14	20240111	6120	39.22	20240104	0.28	N	452190	100	24 억		21862	N	N	0	N	00	N
21	20240227	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-410	5	-4.55	3084756070	354760	38.35	9130	9150	8590	11720	6320	9020	8695.10	0.10	0	7145	9740	9380	8960	8600	8180	9170	8390	24	2700	100	6310	10	1	21958488	1891	87.86	12.04	12	1.62	98.00	715.00	18580	20240111	-53.66	6120	20240104	40.69	18580	-53.66	20240111	6120	40.69	20240104	18580	-53.66	20240111	6120	40.69	20240104	0.28	N	452190	100	24 억		21862	N	N	0	N	00	N
22	20240227	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-400	5	-4.43	2750135230	315940	34.15	9130	9150	8590	11720	6320	9020	8704.36	0.10	0	10226	9740	9380	8960	8600	8180	9170	8390	24	2700	100	6310	10	1	21958488	1893	87.96	12.06	12	1.44	98.00	715.00	18580	20240111	-53.61	6120	20240104	40.85	18580	-53.61	20240111	6120	40.85	20240104	18580	-53.61	20240111	6120	40.85	20240104	0.28	N	452190	100	24 억		21862	N	N	0	N	00	N
23	20240227	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	-370	5	-4.10	2347433310	269289	29.11	9130	9150	8590	11720	6320	9020	8716.87	0.10	0	14000	9740	9380	8960	8600	8180	9170	8390	24	2700	100	6310	10	1	21958488	1899	88.27	12.10	12	1.23	98.00	715.00	18580	20240111	-53.44	6120	20240104	41.34	18580	-53.44	20240111	6120	41.34	20240104	18580	-53.44	20240111	6120	41.34	20240104	0.28	N	452190	100	24 억		21862	N	N	0	N	00	N
24	20240227	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	-280	5	-3.10	1949436760	223445	24.15	9130	9150	8590	11720	6320	9020	8724.13	0.10	0	15471	9740	9380	8960	8600	8180	9170	8390	24	2700	100	6310	10	1	21958488	1919	89.18	12.22	12	1.02	98.00	715.00	18580	20240111	-52.96	6120	20240104	42.81	18580	-52.96	20240111	6120	42.81	20240104	18580	-52.96	20240111	6120	42.81	20240104	0.28	N	452190	100	24 억		21862	N	N	0	N	00	N
25	20240227	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	-330	5	-3.66	904571920	102956	11.13	9130	9150	8590	11720	6320	9020	8785.44	0.10	0	7109	9740	9380	8960	8600	8180	9170	8390	24	2700	100	6310	10	1	21958488	1908	88.67	12.15	12	0.47	98.00	715.00	18580	20240111	-53.23	6120	20240104	41.99	18580	-53.23	20240111	6120	41.99	20240104	18580	-53.23	20240111	6120	41.99	20240104	0.28	N	452190	100	24 억		21862	N	N	0	N	00	N
26	20240226	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	0	3	0.00	8243029530	919123	227.23	9160	9320	8540	11720	6320	9020	8968.25	0.15	0	-10519	9566	9292	9156	8882	8746	9225	8815	24	2700	100	6310	10	1	21958488	1981	92.04	12.62	12	4.19	98.00	715.00	18580	20240111	-51.45	6120	20240104	47.39	18580	-51.45	20240111	6120	47.39	20240104	18580	-51.45	20240111	6120	47.39	20240104	0.27	N	452190	100	24 억		31985	N	N	0	N	00	N
27	20240226	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-20	5	-0.22	8033719380	895908	221.49	9160	9320	8540	11720	6320	9020	8967.12	0.15	0	-9861	9566	9292	9156	8882	8746	9225	8815	24	2700	100	6310	10	1	21958488	1976	91.84	12.59	12	4.08	98.00	715.00	18580	20240111	-51.56	6120	20240104	47.06	18580	-51.56	20240111	6120	47.06	20240104	18580	-51.56	20240111	6120	47.06	20240104	0.27	N	452190	100	24 억		31985	N	N	0	N	00	N
28	20240226	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	110	2	1.22	7438636090	830183	205.24	9160	9320	8540	11720	6320	9020	8960.23	0.15	0	-7573	9566	9292	9156	8882	8746	9225	8815	24	2700	100	6310	10	1	21958488	2005	93.16	12.77	12	3.78	98.00	715.00	18580	20240111	-50.86	6120	20240104	49.18	18580	-50.86	20240111	6120	49.18	20240104	18580	-50.86	20240111	6120	49.18	20240104	0.27	N	452190	100	24 억		31985	N	N	0	N	00	N
29	20240226	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	80	2	0.89	6453010150	722348	178.58	9160	9320	8540	11720	6320	9020	8933.38	0.15	0	-2468	9566	9292	9156	8882	8746	9225	8815	24	2700	100	6310	10	1	21958488	1998	92.86	12.73	12	3.29	98.00	715.00	18580	20240111	-51.02	6120	20240104	48.69	18580	-51.02	20240111	6120	48.69	20240104	18580	-51.02	20240111	6120	48.69	20240104	0.27	N	452190	100	24 억		31985	N	N	0	N	00	N
30	20240226	121227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	140	2	1.55	5758995770	646537	159.84	9160	9320	8540	11720	6320	9020	8907.45	0.15	0	-18454	9566	9292	9156	8882	8746	9225	8815	24	2700	100	6310	10	1	21958488	2011	93.47	12.81	12	2.94	98.00	715.00	18580	20240111	-50.70	6120	20240104	49.67	18580	-50.70	20240111	6120	49.67	20240104	18580	-50.70	20240111	6120	49.67	20240104	0.27	N	452190	100	24 억		31985	N	N	0	N	00	N
31	20240226	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	170	2	1.88	4479488300	506653	125.26	9160	9320	8540	11720	6320	9020	8841.33	0.15	0	-22464	9566	9292	9156	8882	8746	9225	8815	24	2700	100	6310	10	1	21958488	2018	93.78	12.85	12	2.31	98.00	715.00	18580	20240111	-50.54	6120	20240104	50.16	18580	-50.54	20240111	6120	50.16	20240104	18580	-50.54	20240111	6120	50.16	20240104	0.27	N	452190	100	24 억		31985	N	N	0	N	00	N
32	20240226	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-410	5	-4.55	2147070600	246450	60.93	9160	9160	8540	11720	6320	9020	8711.96	0.15	0	-12209	9566	9292	9156	8882	8746	9225	8815	24	2700	100	6310	10	1	21958488	1891	87.86	12.04	12	1.12	98.00	715.00	18580	20240111	-53.66	6120	20240104	40.69	18580	-53.66	20240111	6120	40.69	20240104	18580	-53.66	20240111	6120	40.69	20240104	0.27	N	452190	100	24 억		31985	N	N	0	N	00	N
33	20240226	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8840	-180	5	-2.00	529679340	58878	14.56	9160	9160	8820	11720	6320	9020	8996.21	0.15	0	-10089	9566	9292	9156	8882	8746	9225	8815	24	2700	100	6310	10	1	21958488	1941	90.20	12.36	12	0.27	98.00	715.00	18580	20240111	-52.42	6120	20240104	44.44	18580	-52.42	20240111	6120	44.44	20240104	18580	-52.42	20240111	6120	44.44	20240104	0.27	N	452190	100	24 억		31985	N	N	0	N	00	N
34	20240223	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-310	5	-3.32	3620170910	398402	50.84	9430	9430	9020	12120	6540	9330	9086.99	0.12	0	4855	9956	9642	9346	9032	8736	9800	9190	24	2790	100	6530	10	1	21958488	1981	92.04	12.62	12	1.81	98.00	715.00	18580	20240111	-51.45	6120	20240104	47.39	18580	-51.45	20240111	6120	47.39	20240104	18580	-51.45	20240111	6120	47.39	20240104	0.26	N	452190	100	24 억		25837	N	N	0	N	00	N
35	20240223	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-290	5	-3.11	3313307840	364397	46.50	9430	9430	9020	12120	6540	9330	9092.50	0.12	0	10495	9956	9642	9346	9032	8736	9800	9190	24	2790	100	6530	10	1	21958488	1985	92.24	12.64	12	1.66	98.00	715.00	18580	20240111	-51.35	6120	20240104	47.71	18580	-51.35	20240111	6120	47.71	20240104	18580	-51.35	20240111	6120	47.71	20240104	0.26	N	452190	100	24 억		25837	N	N	0	N	00	N
36	20240223	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-290	5	-3.11	2923839740	321341	41.01	9430	9430	9020	12120	6540	9330	9098.79	0.12	0	14103	9956	9642	9346	9032	8736	9800	9190	24	2790	100	6530	10	1	21958488	1985	92.24	12.64	12	1.46	98.00	715.00	18580	20240111	-51.35	6120	20240104	47.71	18580	-51.35	20240111	6120	47.71	20240104	18580	-51.35	20240111	6120	47.71	20240104	0.26	N	452190	100	24 억		25837	N	N	0	N	00	N
37	20240223	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-290	5	-3.11	2626661590	288495	36.82	9430	9430	9020	12120	6540	9330	9104.61	0.12	0	24748	9956	9642	9346	9032	8736	9800	9190	24	2790	100	6530	10	1	21958488	1985	92.24	12.64	12	1.31	98.00	715.00	18580	20240111	-51.35	6120	20240104	47.71	18580	-51.35	20240111	6120	47.71	20240104	18580	-51.35	20240111	6120	47.71	20240104	0.26	N	452190	100	24 억		25837	N	N	0	N	00	N
38	20240223	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-220	5	-2.36	2241270160	246025	31.40	9430	9430	9020	12120	6540	9330	9109.83	0.12	0	32013	9956	9642	9346	9032	8736	9800	9190	24	2790	100	6530	10	1	21958488	2000	92.96	12.74	12	1.12	98.00	715.00	18580	20240111	-50.97	6120	20240104	48.86	18580	-50.97	20240111	6120	48.86	20240104	18580	-50.97	20240111	6120	48.86	20240104	0.26	N	452190	100	24 억		25837	N	N	0	N	00	N
39	20240223	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-220	5	-2.36	1949514950	214016	27.31	9430	9430	9020	12120	6540	9330	9109.08	0.12	0	28430	9956	9642	9346	9032	8736	9800	9190	24	2790	100	6530	10	1	21958488	2000	92.96	12.74	12	0.97	98.00	715.00	18580	20240111	-50.97	6120	20240104	48.86	18580	-50.97	20240111	6120	48.86	20240104	18580	-50.97	20240111	6120	48.86	20240104	0.26	N	452190	100	24 억		25837	N	N	0	N	00	N
40	20240223	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	-250	5	-2.68	1426891760	156444	19.97	9430	9430	9020	12120	6540	9330	9120.63	0.12	0	21261	9956	9642	9346	9032	8736	9800	9190	24	2790	100	6530	10	1	21958488	1994	92.65	12.70	12	0.71	98.00	715.00	18580	20240111	-51.13	6120	20240104	48.37	18580	-51.13	20240111	6120	48.37	20240104	18580	-51.13	20240111	6120	48.37	20240104	0.26	N	452190	100	24 억		25837	N	N	0	N	00	N
41	20240223	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-230	5	-2.47	534192740	58074	7.41	9430	9430	9090	12120	6540	9330	9198.22	0.12	0	3836	9956	9642	9346	9032	8736	9800	9190	24	2790	100	6530	10	1	21958488	1998	92.86	12.73	12	0.26	98.00	715.00	18580	20240111	-51.02	6120	20240104	48.69	18580	-51.02	20240111	6120	48.69	20240104	18580	-51.02	20240111	6120	48.69	20240104	0.26	N	452190	100	24 억		25837	N	N	0	N	00	N
42	20240222	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	230	2	2.53	7243187020	776013	102.54	9100	9660	9050	11830	6370	9100	9333.91	0.06	0	13021	9646	9372	9216	8942	8786	9295	8865	24	2730	100	6370	10	1	21958488	2049	95.20	13.05	12	3.53	98.00	715.00	18580	20240111	-49.78	6120	20240104	52.45	18580	-49.78	20240111	6120	52.45	20240104	18580	-49.78	20240111	6120	52.45	20240104	0.30	N	452190	100	24 억		14258	N	N	0	N	00	N
43	20240222	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	230	2	2.53	7091515770	759749	100.39	9100	9660	9050	11830	6370	9100	9334.09	0.06	0	11076	9646	9372	9216	8942	8786	9295	8865	24	2730	100	6370	10	1	21958488	2049	95.20	13.05	12	3.46	98.00	715.00	18580	20240111	-49.78	6120	20240104	52.45	18580	-49.78	20240111	6120	52.45	20240104	18580	-49.78	20240111	6120	52.45	20240104	0.30	N	452190	100	24 억		14258	N	N	0	N	00	N
44	20240222	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	250	2	2.75	6608659580	707973	93.55	9100	9660	9050	11830	6370	9100	9334.69	0.06	0	3916	9646	9372	9216	8942	8786	9295	8865	24	2730	100	6370	10	1	21958488	2053	95.41	13.08	12	3.22	98.00	715.00	18580	20240111	-49.68	6120	20240104	52.78	18580	-49.68	20240111	6120	52.78	20240104	18580	-49.68	20240111	6120	52.78	20240104	0.30	N	452190	100	24 억		14258	N	N	0	N	00	N
45	20240222	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	240	2	2.64	6201496900	664399	87.79	9100	9660	9050	11830	6370	9100	9334.07	0.06	0	13527	9646	9372	9216	8942	8786	9295	8865	24	2730	100	6370	10	1	21958488	2051	95.31	13.06	12	3.03	98.00	715.00	18580	20240111	-49.73	6120	20240104	52.61	18580	-49.73	20240111	6120	52.61	20240104	18580	-49.73	20240111	6120	52.61	20240104	0.30	N	452190	100	24 억		14258	N	N	0	N	00	N
46	20240222	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	300	2	3.30	5729537500	614032	81.14	9100	9660	9050	11830	6370	9100	9331.09	0.06	0	5000	9646	9372	9216	8942	8786	9295	8865	24	2730	100	6370	10	1	21958488	2064	95.92	13.15	12	2.80	98.00	715.00	18580	20240111	-49.41	6120	20240104	53.59	18580	-49.41	20240111	6120	53.59	20240104	18580	-49.41	20240111	6120	53.59	20240104	0.30	N	452190	100	24 억		14258	N	N	0	N	00	N
47	20240222	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	250	2	2.75	5302225230	568454	75.12	9100	9660	9050	11830	6370	9100	9327.53	0.06	0	2149	9646	9372	9216	8942	8786	9295	8865	24	2730	100	6370	10	1	21958488	2053	95.41	13.08	12	2.59	98.00	715.00	18580	20240111	-49.68	6120	20240104	52.78	18580	-49.68	20240111	6120	52.78	20240104	18580	-49.68	20240111	6120	52.78	20240104	0.30	N	452190	100	24 억		14258	N	N	0	N	00	N
48	20240222	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	250	2	2.75	4243944180	455169	60.15	9100	9660	9050	11830	6370	9100	9323.99	0.06	0	664	9646	9372	9216	8942	8786	9295	8865	24	2730	100	6370	10	1	21958488	2053	95.41	13.08	12	2.07	98.00	715.00	18580	20240111	-49.68	6120	20240104	52.78	18580	-49.68	20240111	6120	52.78	20240104	18580	-49.68	20240111	6120	52.78	20240104	0.30	N	452190	100	24 억		14258	N	N	0	N	00	N
49	20240222	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	50	2	0.55	464005860	50835	6.72	9100	9210	9050	11830	6370	9100	9127.80	0.06	0	5254	9646	9372	9216	8942	8786	9295	8865	24	2730	100	6370	10	1	21958488	2009	93.37	12.80	12	0.23	98.00	715.00	18580	20240111	-50.75	6120	20240104	49.51	18580	-50.75	20240111	6120	49.51	20240104	18580	-50.75	20240111	6120	49.51	20240104	0.30	N	452190	100	24 억		14258	N	N	0	N	00	N
50	20240221	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-480	5	-5.01	6828655800	743576	94.16	9410	9490	9060	12450	6710	9580	9183.70	0.09	0	-4446	10213	9896	9643	9326	9073	9770	9200	24	2870	100	6700	10	1	21958488	1998	92.86	12.73	12	3.39	98.00	715.00	18580	20240111	-51.02	6120	20240104	48.69	18580	-51.02	20240111	6120	48.69	20240104	18580	-51.02	20240111	6120	48.69	20240104	0.31	N	452190	100	24 억		19089	N	N	0	N	00	N
51	20240221	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-470	5	-4.91	6571922410	715336	90.58	9410	9490	9060	12450	6710	9580	9187.18	0.09	0	-5908	10213	9896	9643	9326	9073	9770	9200	24	2870	100	6700	10	1	21958488	2000	92.96	12.74	12	3.26	98.00	715.00	18580	20240111	-50.97	6120	20240104	48.86	18580	-50.97	20240111	6120	48.86	20240104	18580	-50.97	20240111	6120	48.86	20240104	0.31	N	452190	100	24 억		19089	N	N	0	N	00	N
52	20240221	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-410	5	-4.28	5169898980	561846	71.15	9410	9490	9100	12450	6710	9580	9201.62	0.09	0	-14017	10213	9896	9643	9326	9073	9770	9200	24	2870	100	6700	10	1	21958488	2014	93.57	12.83	12	2.56	98.00	715.00	18580	20240111	-50.65	6120	20240104	49.84	18580	-50.65	20240111	6120	49.84	20240104	18580	-50.65	20240111	6120	49.84	20240104	0.31	N	452190	100	24 억		19089	N	N	0	N	00	N
53	20240221	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-450	5	-4.70	4434054150	481480	60.97	9410	9490	9100	12450	6710	9580	9209.21	0.09	0	-11235	10213	9896	9643	9326	9073	9770	9200	24	2870	100	6700	10	1	21958488	2005	93.16	12.77	12	2.19	98.00	715.00	18580	20240111	-50.86	6120	20240104	49.18	18580	-50.86	20240111	6120	49.18	20240104	18580	-50.86	20240111	6120	49.18	20240104	0.31	N	452190	100	24 억		19089	N	N	0	N	00	N
54	20240221	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-390	5	-4.07	3430107860	371666	47.06	9410	9490	9150	12450	6710	9580	9228.99	0.09	0	-8675	10213	9896	9643	9326	9073	9770	9200	24	2870	100	6700	10	1	21958488	2018	93.78	12.85	12	1.69	98.00	715.00	18580	20240111	-50.54	6120	20240104	50.16	18580	-50.54	20240111	6120	50.16	20240104	18580	-50.54	20240111	6120	50.16	20240104	0.31	N	452190	100	24 억		19089	N	N	0	N	00	N
55	20240221	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-400	5	-4.18	2951416270	319523	40.46	9410	9490	9150	12450	6710	9580	9236.93	0.09	0	-7527	10213	9896	9643	9326	9073	9770	9200	24	2870	100	6700	10	1	21958488	2016	93.67	12.84	12	1.46	98.00	715.00	18580	20240111	-50.59	6120	20240104	50.00	18580	-50.59	20240111	6120	50.00	20240104	18580	-50.59	20240111	6120	50.00	20240104	0.31	N	452190	100	24 억		19089	N	N	0	N	00	N
56	20240221	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-350	5	-3.65	2252576110	243539	30.84	9410	9490	9150	12450	6710	9580	9249.33	0.09	0	-5801	10213	9896	9643	9326	9073	9770	9200	24	2870	100	6700	10	1	21958488	2027	94.18	12.91	12	1.11	98.00	715.00	18580	20240111	-50.32	6120	20240104	50.82	18580	-50.32	20240111	6120	50.82	20240104	18580	-50.32	20240111	6120	50.82	20240104	0.31	N	452190	100	24 억		19089	N	N	0	N	00	N
57	20240221	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-260	5	-2.71	476248030	51069	6.47	9410	9490	9260	12450	6710	9580	9325.52	0.09	0	-766	10213	9896	9643	9326	9073	9770	9200	24	2870	100	6700	10	1	21958488	2047	95.10	13.03	12	0.23	98.00	715.00	18580	20240111	-49.84	6120	20240104	52.29	18580	-49.84	20240111	6120	52.29	20240104	18580	-49.84	20240111	6120	52.29	20240104	0.31	N	452190	100	24 억		19089	N	N	0	N	00	N
58	20240220	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-370	5	-3.72	7486503800	780340	37.76	9960	9960	9390	12930	6970	9950	9593.88	0.14	0	-13205	10950	10450	10120	9620	9290	10700	9870	24	2980	100	6960	10	1	21958488	2104	97.76	13.40	12	3.55	98.00	715.00	18580	20240111	-48.44	6120	20240104	56.54	18580	-48.44	20240111	6120	56.54	20240104	18580	-48.44	20240111	6120	56.54	20240104	0.30	N	452190	100	24 억		30780	N	N	0	N	00	N
59	20240220	151133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-400	5	-4.02	7334382120	764450	37.00	9960	9960	9390	12930	6970	9950	9594.29	0.14	0	-12573	10950	10450	10120	9620	9290	10700	9870	24	2980	100	6960	10	1	21958488	2097	97.45	13.36	12	3.48	98.00	715.00	18580	20240111	-48.60	6120	20240104	56.05	18580	-48.60	20240111	6120	56.05	20240104	18580	-48.60	20240111	6120	56.05	20240104	0.30	N	452190	100	24 억		30780	N	N	0	N	00	N
60	20240220	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-540	5	-5.43	6387370760	664826	32.17	9960	9960	9400	12930	6970	9950	9607.54	0.14	0	-13408	10950	10450	10120	9620	9290	10700	9870	24	2980	100	6960	10	1	21958488	2066	96.02	13.16	12	3.03	98.00	715.00	18580	20240111	-49.35	6120	20240104	53.76	18580	-49.35	20240111	6120	53.76	20240104	18580	-49.35	20240111	6120	53.76	20240104	0.30	N	452190	100	24 억		30780	N	N	0	N	00	N
61	20240220	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-480	5	-4.82	5318223890	551389	26.68	9960	9960	9440	12930	6970	9950	9645.10	0.14	0	-11433	10950	10450	10120	9620	9290	10700	9870	24	2980	100	6960	10	1	21958488	2079	96.63	13.24	12	2.51	98.00	715.00	18580	20240111	-49.03	6120	20240104	54.74	18580	-49.03	20240111	6120	54.74	20240104	18580	-49.03	20240111	6120	54.74	20240104	0.30	N	452190	100	24 억		30780	N	N	0	N	00	N
62	20240220	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-390	5	-3.92	4543178270	469809	22.74	9960	9960	9520	12930	6970	9950	9670.22	0.14	0	-11529	10950	10450	10120	9620	9290	10700	9870	24	2980	100	6960	10	1	21958488	2099	97.55	13.37	12	2.14	98.00	715.00	18580	20240111	-48.55	6120	20240104	56.21	18580	-48.55	20240111	6120	56.21	20240104	18580	-48.55	20240111	6120	56.21	20240104	0.30	N	452190	100	24 억		30780	N	N	0	N	00	N
63	20240220	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-380	5	-3.82	3767033060	388493	18.80	9960	9960	9550	12930	6970	9950	9696.48	0.14	0	-8562	10950	10450	10120	9620	9290	10700	9870	24	2980	100	6960	10	1	21958488	2101	97.65	13.38	12	1.77	98.00	715.00	18580	20240111	-48.49	6120	20240104	56.37	18580	-48.49	20240111	6120	56.37	20240104	18580	-48.49	20240111	6120	56.37	20240104	0.30	N	452190	100	24 억		30780	N	N	0	N	00	N
64	20240220	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	-290	5	-2.91	2779513080	285908	13.84	9960	9960	9600	12930	6970	9950	9721.64	0.14	0	3034	10950	10450	10120	9620	9290	10700	9870	24	2980	100	6960	10	1	21958488	2121	98.57	13.51	12	1.30	98.00	715.00	18580	20240111	-48.01	6120	20240104	57.84	18580	-48.01	20240111	6120	57.84	20240104	18580	-48.01	20240111	6120	57.84	20240104	0.30	N	452190	100	24 억		30780	N	N	0	N	00	N
65	20240220	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-150	5	-1.51	822324390	83477	4.04	9960	9960	9800	12930	6970	9950	9850.82	0.14	0	-2388	10950	10450	10120	9620	9290	10700	9870	24	2980	100	6960	10	1	21958488	2152	100.00	13.71	12	0.38	98.00	715.00	18580	20240111	-47.26	6120	20240104	60.13	18580	-47.26	20240111	6120	60.13	20240104	18580	-47.26	20240111	6120	60.13	20240104	0.30	N	452190	100	24 억		30780	N	N	0	N	00	N
66	20240219	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	30	2	0.30	20925627890	2045386	201.37	9920	10620	9790	12890	6950	9920	10231.11	0.15	0	-3782	10413	10166	9993	9746	9573	10080	9660	24	2970	100	6940	10	1	21958488	2185	101.53	13.92	12	9.31	98.00	715.00	18580	20240111	-46.45	6120	20240104	62.58	18580	-46.45	20240111	6120	62.58	20240104	18580	-46.45	20240111	6120	62.58	20240104	0.28	N	452190	100	24 억		33342	N	N	0	N	00	N
67	20240219	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	30	2	0.30	20559820640	2008645	197.75	9920	10620	9790	12890	6950	9920	10235.77	0.15	0	-3898	10413	10166	9993	9746	9573	10080	9660	24	2970	100	6940	10	1	21958488	2185	101.53	13.92	12	9.15	98.00	715.00	18580	20240111	-46.45	6120	20240104	62.58	18580	-46.45	20240111	6120	62.58	20240104	18580	-46.45	20240111	6120	62.58	20240104	0.28	N	452190	100	24 억		33342	N	N	0	N	00	N
68	20240219	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	20	2	0.20	19563647330	1908887	187.93	9920	10620	9790	12890	6950	9920	10248.83	0.15	0	-2036	10413	10166	9993	9746	9573	10080	9660	24	2970	100	6940	10	1	21958488	2183	101.43	13.90	12	8.69	98.00	715.00	18580	20240111	-46.50	6120	20240104	62.42	18580	-46.50	20240111	6120	62.42	20240104	18580	-46.50	20240111	6120	62.42	20240104	0.28	N	452190	100	24 억		33342	N	N	0	N	00	N
69	20240219	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	180	2	1.81	17688069010	1721550	169.48	9920	10620	9790	12890	6950	9920	10274.64	0.15	0	-15578	10413	10166	9993	9746	9573	10080	9660	24	2970	100	6940	10	1	21958488	2218	103.06	14.13	12	7.84	98.00	715.00	18580	20240111	-45.64	6120	20240104	65.03	18580	-45.64	20240111	6120	65.03	20240104	18580	-45.64	20240111	6120	65.03	20240104	0.28	N	452190	100	24 억		33342	N	N	0	N	00	N
70	20240219	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	20	2	0.20	3298835510	333927	32.87	9920	10020	9790	12890	6950	9920	9878.83	0.15	0	9838	10413	10166	9993	9746	9573	10080	9660	24	2970	100	6940	10	1	21958488	2183	101.43	13.90	12	1.52	98.00	715.00	18580	20240111	-46.50	6120	20240104	62.42	18580	-46.50	20240111	6120	62.42	20240104	18580	-46.50	20240111	6120	62.42	20240104	0.28	N	452190	100	24 억		33342	N	N	0	N	00	N
71	20240219	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	-90	5	-0.91	2876549780	291070	28.66	9920	10020	9790	12890	6950	9920	9882.59	0.15	0	9149	10413	10166	9993	9746	9573	10080	9660	24	2970	100	6940	10	1	21958488	2159	100.31	13.75	12	1.33	98.00	715.00	18580	20240111	-47.09	6120	20240104	60.62	18580	-47.09	20240111	6120	60.62	20240104	18580	-47.09	20240111	6120	60.62	20240104	0.28	N	452190	100	24 억		33342	N	N	0	N	00	N
72	20240219	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-70	5	-0.71	2305799720	233106	22.95	9920	10020	9790	12890	6950	9920	9891.56	0.15	0	-313	10413	10166	9993	9746	9573	10080	9660	24	2970	100	6940	10	1	21958488	2163	100.51	13.78	12	1.06	98.00	715.00	18580	20240111	-46.99	6120	20240104	60.95	18580	-46.99	20240111	6120	60.95	20240104	18580	-46.99	20240111	6120	60.95	20240104	0.28	N	452190	100	24 억		33342	N	N	0	N	00	N
73	20240219	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	20	2	0.20	708409790	71780	7.07	9920	10000	9790	12890	6950	9920	9868.72	0.15	0	9810	10413	10166	9993	9746	9573	10080	9660	24	2970	100	6940	10	1	21958488	2183	101.43	13.90	12	0.33	98.00	715.00	18580	20240111	-46.50	6120	20240104	62.42	18580	-46.50	20240111	6120	62.42	20240104	18580	-46.50	20240111	6120	62.42	20240104	0.28	N	452190	100	24 억		33342	N	N	0	N	00	N
74	20240216	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-240	5	-2.36	9820490030	984967	73.60	10100	10240	9820	13200	7120	10160	9970.50	0.05	0	23144	11080	10620	10390	9930	9700	10505	9815	24	3040	100	7110	10	1	21958488	2178	101.22	13.87	12	4.49	98.00	715.00	18580	20240111	-46.61	6120	20240104	62.09	18580	-46.61	20240111	6120	62.09	20240104	18580	-46.61	20240111	6120	62.09	20240104	0.27	N	452190	100	24 억		11168	N	N	0	N	00	N
75	20240216	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-260	5	-2.56	9352721160	937747	70.07	10100	10240	9820	13200	7120	10160	9973.43	0.05	0	27436	11080	10620	10390	9930	9700	10505	9815	24	3040	100	7110	10	1	21958488	2174	101.02	13.85	12	4.27	98.00	715.00	18580	20240111	-46.72	6120	20240104	61.76	18580	-46.72	20240111	6120	61.76	20240104	18580	-46.72	20240111	6120	61.76	20240104	0.27	N	452190	100	24 억		11168	N	N	0	N	00	N
76	20240216	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-260	5	-2.56	8453457290	846844	63.28	10100	10240	9820	13200	7120	10160	9982.12	0.05	0	39191	11080	10620	10390	9930	9700	10505	9815	24	3040	100	7110	10	1	21958488	2174	101.02	13.85	12	3.86	98.00	715.00	18580	20240111	-46.72	6120	20240104	61.76	18580	-46.72	20240111	6120	61.76	20240104	18580	-46.72	20240111	6120	61.76	20240104	0.27	N	452190	100	24 억		11168	N	N	0	N	00	N
77	20240216	131125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-220	5	-2.17	7621887420	762807	57.00	10100	10240	9820	13200	7120	10160	9991.69	0.05	0	36665	11080	10620	10390	9930	9700	10505	9815	24	3040	100	7110	10	1	21958488	2183	101.43	13.90	12	3.47	98.00	715.00	18580	20240111	-46.50	6120	20240104	62.42	18580	-46.50	20240111	6120	62.42	20240104	18580	-46.50	20240111	6120	62.42	20240104	0.27	N	452190	100	24 억		11168	N	N	0	N	00	N
78	20240216	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-260	5	-2.56	6416920430	640792	47.88	10100	10240	9860	13200	7120	10160	10013.84	0.05	0	24233	11080	10620	10390	9930	9700	10505	9815	24	3040	100	7110	10	1	21958488	2174	101.02	13.85	12	2.92	98.00	715.00	18580	20240111	-46.72	6120	20240104	61.76	18580	-46.72	20240111	6120	61.76	20240104	18580	-46.72	20240111	6120	61.76	20240104	0.27	N	452190	100	24 억		11168	N	N	0	N	00	N
79	20240216	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-150	5	-1.48	4745865440	472587	35.31	10100	10240	9890	13200	7120	10160	10042.08	0.05	0	35126	11080	10620	10390	9930	9700	10505	9815	24	3040	100	7110	10	1	21958488	2198	102.14	14.00	12	2.15	98.00	715.00	18580	20240111	-46.12	6120	20240104	63.56	18580	-46.12	20240111	6120	63.56	20240104	18580	-46.12	20240111	6120	63.56	20240104	0.27	N	452190	100	24 억		11168	N	N	0	N	00	N
80	20240216	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	-10	5	-0.10	1284626690	126871	9.48	10100	10240	10030	13200	7120	10160	10125.21	0.05	0	19078	11080	10620	10390	9930	9700	10505	9815	24	3040	100	7110	10	1	21958488	2229	103.57	14.20	12	0.58	98.00	715.00	18580	20240111	-45.37	6120	20240104	65.85	18580	-45.37	20240111	6120	65.85	20240104	18580	-45.37	20240111	6120	65.85	20240104	0.27	N	452190	100	24 억		11168	N	N	0	N	00	N
81	20240215	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	-310	5	-2.96	13575780400	1311356	88.91	10840	10850	10160	13610	7330	10470	10352.92	0.50	0	-99209	11016	10742	10406	10132	9796	10880	10270	24	3140	100	7320	10	1	21958488	2231	103.67	14.21	12	5.97	98.00	715.00	18580	20240111	-45.32	6120	20240104	66.01	18580	-45.32	20240111	6120	66.01	20240104	18580	-45.32	20240111	6120	66.01	20240104	0.20	N	452190	100	24 억		110376	N	N	0	N	00	N
82	20240215	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-290	5	-2.77	13039709170	1258616	85.34	10840	10850	10160	13610	7330	10470	10360.36	0.50	0	-99231	11016	10742	10406	10132	9796	10880	10270	24	3140	100	7320	10	1	21958488	2235	103.88	14.24	12	5.73	98.00	715.00	18580	20240111	-45.21	6120	20240104	66.34	18580	-45.21	20240111	6120	66.34	20240104	18580	-45.21	20240111	6120	66.34	20240104	0.20	N	452190	100	24 억		110376	N	N	0	N	00	N
83	20240215	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-290	5	-2.77	11709314120	1128169	76.49	10840	10850	10170	13610	7330	10470	10379.04	0.50	0	-97443	11016	10742	10406	10132	9796	10880	10270	24	3140	100	7320	10	1	21958488	2235	103.88	14.24	12	5.14	98.00	715.00	18580	20240111	-45.21	6120	20240104	66.34	18580	-45.21	20240111	6120	66.34	20240104	18580	-45.21	20240111	6120	66.34	20240104	0.20	N	452190	100	24 억		110376	N	N	0	N	00	N
84	20240215	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-240	5	-2.29	10806115490	1039598	70.49	10840	10850	10170	13610	7330	10470	10394.51	0.50	0	-94559	11016	10742	10406	10132	9796	10880	10270	24	3140	100	7320	10	1	21958488	2246	104.39	14.31	12	4.73	98.00	715.00	18580	20240111	-44.94	6120	20240104	67.16	18580	-44.94	20240111	6120	67.16	20240104	18580	-44.94	20240111	6120	67.16	20240104	0.20	N	452190	100	24 억		110376	N	N	0	N	00	N
85	20240215	121119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-240	5	-2.29	9951615930	955984	64.82	10840	10850	10170	13610	7330	10470	10409.81	0.50	0	-98424	11016	10742	10406	10132	9796	10880	10270	24	3140	100	7320	10	1	21958488	2246	104.39	14.31	12	4.35	98.00	715.00	18580	20240111	-44.94	6120	20240104	67.16	18580	-44.94	20240111	6120	67.16	20240104	18580	-44.94	20240111	6120	67.16	20240104	0.20	N	452190	100	24 억		110376	N	N	0	N	00	N
86	20240215	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10260	-210	5	-2.01	9135739530	876403	59.42	10840	10850	10170	13610	7330	10470	10424.13	0.50	0	-102912	11016	10742	10406	10132	9796	10880	10270	24	3140	100	7320	10	1	21958488	2253	104.69	14.35	12	3.99	98.00	715.00	18580	20240111	-44.78	6120	20240104	67.65	18580	-44.78	20240111	6120	67.65	20240104	18580	-44.78	20240111	6120	67.65	20240104	0.20	N	452190	100	24 억		110376	N	N	0	N	00	N
87	20240215	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	20	2	0.19	2682365960	251840	17.08	10840	10850	10480	13610	7330	10470	10651.07	0.50	0	-59080	11016	10742	10406	10132	9796	10880	10270	24	3140	100	7320	10	1	21958488	2303	107.04	14.67	12	1.15	98.00	715.00	18580	20240111	-43.54	6120	20240104	71.41	18580	-43.54	20240111	6120	71.41	20240104	18580	-43.54	20240111	6120	71.41	20240104	0.20	N	452190	100	24 억		110376	N	N	0	N	00	N
88	20240214	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10470	-360	5	-3.32	14461602740	1393940	67.82	10460	10680	10070	14070	7590	10830	10374.16	0.27	0	41047	11450	11140	10850	10540	10250	11295	10695	24	3240	100	7580	10	1	21958488	2299	106.84	14.64	12	6.35	98.00	715.00	18580	20240111	-43.65	6120	20240104	71.08	18580	-43.65	20240111	6120	71.08	20240104	18580	-43.65	20240111	6120	71.08	20240104	0.22	N	452190	100	24 억		59822	N	N	0	N	00	N
89	20240214	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-300	5	-2.77	13617059850	1313493	63.90	10460	10680	10070	14070	7590	10830	10367.05	0.27	0	45466	11450	11140	10850	10540	10250	11295	10695	24	3240	100	7580	10	1	21958488	2312	107.45	14.73	12	5.98	98.00	715.00	18580	20240111	-43.33	6120	20240104	72.06	18580	-43.33	20240111	6120	72.06	20240104	18580	-43.33	20240111	6120	72.06	20240104	0.22	N	452190	100	24 억		59822	N	N	0	N	00	N
90	20240214	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-300	5	-2.77	12214211110	1180280	57.42	10460	10680	10070	14070	7590	10830	10348.55	0.27	0	37719	11450	11140	10850	10540	10250	11295	10695	24	3240	100	7580	10	1	21958488	2312	107.45	14.73	12	5.38	98.00	715.00	18580	20240111	-43.33	6120	20240104	72.06	18580	-43.33	20240111	6120	72.06	20240104	18580	-43.33	20240111	6120	72.06	20240104	0.22	N	452190	100	24 억		59822	N	N	0	N	00	N
91	20240214	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	-340	5	-3.14	10781019670	1043951	50.79	10460	10680	10070	14070	7590	10830	10327.11	0.27	0	41401	11450	11140	10850	10540	10250	11295	10695	24	3240	100	7580	10	1	21958488	2303	107.04	14.67	12	4.75	98.00	715.00	18580	20240111	-43.54	6120	20240104	71.41	18580	-43.54	20240111	6120	71.41	20240104	18580	-43.54	20240111	6120	71.41	20240104	0.22	N	452190	100	24 억		59822	N	N	0	N	00	N
92	20240214	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	-480	5	-4.43	9211316140	893324	43.46	10460	10680	10070	14070	7590	10830	10311.26	0.27	0	17449	11450	11140	10850	10540	10250	11295	10695	24	3240	100	7580	10	1	21958488	2273	105.61	14.48	12	4.07	98.00	715.00	18580	20240111	-44.29	6120	20240104	69.12	18580	-44.29	20240111	6120	69.12	20240104	18580	-44.29	20240111	6120	69.12	20240104	0.22	N	452190	100	24 억		59822	N	N	0	N	00	N
93	20240214	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10260	-570	5	-5.26	8299034390	804458	39.14	10460	10680	10070	14070	7590	10830	10316.28	0.27	0	-3521	11450	11140	10850	10540	10250	11295	10695	24	3240	100	7580	10	1	21958488	2253	104.69	14.35	12	3.66	98.00	715.00	18580	20240111	-44.78	6120	20240104	67.65	18580	-44.78	20240111	6120	67.65	20240104	18580	-44.78	20240111	6120	67.65	20240104	0.22	N	452190	100	24 억		59822	N	N	0	N	00	N
94	20240214	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-300	5	-2.77	1817989000	173251	8.43	10460	10680	10330	14070	7590	10830	10493.31	0.27	0	30468	11450	11140	10850	10540	10250	11295	10695	24	3240	100	7580	10	1	21958488	2312	107.45	14.73	12	0.79	98.00	715.00	18580	20240111	-43.33	6120	20240104	72.06	18580	-43.33	20240111	6120	72.06	20240104	18580	-43.33	20240111	6120	72.06	20240104	0.22	N	452190	100	24 억		59822	N	N	0	N	00	N
95	20240213	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	-270	5	-2.43	21903796570	2018126	47.57	10820	11160	10560	14430	7770	11100	10853.45	0.05	0	46628	11926	11512	11116	10702	10306	11720	10910	24	3330	100	7770	10	1	21958488	2378	110.51	15.15	12	9.19	98.00	715.00	18580	20240111	-41.71	6120	20240104	76.96	18580	-41.71	20240111	6120	76.96	20240104	18580	-41.71	20240111	6120	76.96	20240104	0.15	N	452190	100	24 억		10691	N	N	0	N	00	N
96	20240213	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	-240	5	-2.16	20911517970	1926830	45.42	10820	11160	10560	14430	7770	11100	10852.65	0.05	0	58389	11926	11512	11116	10702	10306	11720	10910	24	3330	100	7770	10	1	21958488	2385	110.82	15.19	12	8.77	98.00	715.00	18580	20240111	-41.55	6120	20240104	77.45	18580	-41.55	20240111	6120	77.45	20240104	18580	-41.55	20240111	6120	77.45	20240104	0.15	N	452190	100	24 억		10691	N	N	0	N	00	N
97	20240213	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-220	5	-1.98	19136535190	1762859	41.55	10820	11160	10560	14430	7770	11100	10855.22	0.05	0	67973	11926	11512	11116	10702	10306	11720	10910	24	3330	100	7770	10	1	21958488	2389	111.02	15.22	12	8.03	98.00	715.00	18580	20240111	-41.44	6120	20240104	77.78	18580	-41.44	20240111	6120	77.78	20240104	18580	-41.44	20240111	6120	77.78	20240104	0.15	N	452190	100	24 억		10691	N	N	0	N	00	N
98	20240213	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10950	-150	5	-1.35	17185568540	1584067	37.34	10820	11160	10560	14430	7770	11100	10848.82	0.05	0	74186	11926	11512	11116	10702	10306	11720	10910	24	3330	100	7770	10	1	21958488	2404	111.73	15.31	12	7.21	98.00	715.00	18580	20240111	-41.07	6120	20240104	78.92	18580	-41.07	20240111	6120	78.92	20240104	18580	-41.07	20240111	6120	78.92	20240104	0.15	N	452190	100	24 억		10691	N	N	0	N	00	N
99	20240213	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	-230	5	-2.07	13533976070	1252608	29.53	10820	11100	10560	14430	7770	11100	10804.34	0.05	0	73912	11926	11512	11116	10702	10306	11720	10910	24	3330	100	7770	10	1	21958488	2387	110.92	15.20	12	5.70	98.00	715.00	18580	20240111	-41.50	6120	20240104	77.61	18580	-41.50	20240111	6120	77.61	20240104	18580	-41.50	20240111	6120	77.61	20240104	0.15	N	452190	100	24 억		10691	N	N	0	N	00	N
100	20240213	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-220	5	-1.98	12145784300	1124791	26.51	10820	11100	10560	14430	7770	11100	10797.92	0.05	0	55262	11926	11512	11116	10702	10306	11720	10910	24	3330	100	7770	10	1	21958488	2389	111.02	15.22	12	5.12	98.00	715.00	18580	20240111	-41.44	6120	20240104	77.78	18580	-41.44	20240111	6120	77.78	20240104	18580	-41.44	20240111	6120	77.78	20240104	0.15	N	452190	100	24 억		10691	N	N	0	N	00	N
101	20240213	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	-130	5	-1.17	8261184660	769189	18.13	10820	11000	10560	14430	7770	11100	10739.53	0.05	0	94099	11926	11512	11116	10702	10306	11720	10910	24	3330	100	7770	10	1	21958488	2409	111.94	15.34	12	3.50	98.00	715.00	18580	20240111	-40.96	6120	20240104	79.25	18580	-40.96	20240111	6120	79.25	20240104	18580	-40.96	20240111	6120	79.25	20240104	0.15	N	452190	100	24 억		10691	N	N	0	N	00	N