KissMeData/053080/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	160521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18110	50	2	0.28	3150652580	177231	116.88	17840	18260	17470	23450	12650	18060	17776.44	0.56	0	14471	18700	18380	18110	17790	17520	18245	17655	65	5390	500	11550	10	1	12999807	2354	14.81	1.48	12	1.36	1223.00	12198.00	33350	20230823	-45.70	9030	20230516	100.55	21400	-15.37	20240223	12900	40.39	20240125	33350	-45.70	20230823	9030	100.55	20230516	3.14	N	053080	500	64 억		72265	N	N	0	N	00	N
3	20240229	150523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18190	130	2	0.72	2977753780	167685	110.59	17840	18260	17470	23450	12650	18060	17758.02	0.56	0	16609	18700	18380	18110	17790	17520	18245	17655	65	5390	500	11550	10	1	12999807	2365	14.87	1.49	12	1.29	1223.00	12198.00	33350	20230823	-45.46	9030	20230516	101.44	21400	-15.00	20240223	12900	41.01	20240125	33350	-45.46	20230823	9030	101.44	20230516	3.14	N	053080	500	64 억		72265	N	N	0	N	00	N
4	20240229	140523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17990	-70	5	-0.39	2769327650	156158	102.98	17840	18260	17470	23450	12650	18060	17734.14	0.56	0	21397	18700	18380	18110	17790	17520	18245	17655	65	5390	500	11550	10	1	12999807	2339	14.71	1.47	12	1.20	1223.00	12198.00	33350	20230823	-46.06	9030	20230516	99.22	21400	-15.93	20240223	12900	39.46	20240125	33350	-46.06	20230823	9030	99.22	20230516	3.14	N	053080	500	64 억		72265	N	N	0	N	00	N
5	20240229	130524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	20	2	0.11	2505003930	141460	93.29	17840	18260	17470	23450	12650	18060	17708.21	0.56	0	29719	18700	18380	18110	17790	17520	18245	17655	65	5390	500	11550	10	1	12999807	2350	14.78	1.48	12	1.09	1223.00	12198.00	33350	20230823	-45.79	9030	20230516	100.22	21400	-15.51	20240223	12900	40.16	20240125	33350	-45.79	20230823	9030	100.22	20230516	3.14	N	053080	500	64 억		72265	N	N	0	N	00	N
6	20240229	120522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17920	-140	5	-0.78	2163078900	122588	80.85	17840	18050	17470	23450	12650	18060	17645.11	0.56	0	35954	18700	18380	18110	17790	17520	18245	17655	65	5390	500	11550	10	1	12999807	2330	14.65	1.47	12	0.94	1223.00	12198.00	33350	20230823	-46.27	9030	20230516	98.45	21400	-16.26	20240223	12900	38.91	20240125	33350	-46.27	20230823	9030	98.45	20230516	3.14	N	053080	500	64 억		72265	N	N	0	N	00	N
7	20240229	110524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17870	-190	5	-1.05	1974188010	112057	73.90	17840	18050	17470	23450	12650	18060	17617.71	0.56	0	41880	18700	18380	18110	17790	17520	18245	17655	65	5390	500	11550	10	1	12999807	2323	14.61	1.46	12	0.86	1223.00	12198.00	33350	20230823	-46.42	9030	20230516	97.90	21400	-16.50	20240223	12900	38.53	20240125	33350	-46.42	20230823	9030	97.90	20230516	3.14	N	053080	500	64 억		72265	N	N	0	N	00	N
8	20240229	100523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17770	-290	5	-1.61	1403417390	79698	52.56	17840	18050	17470	23450	12650	18060	17609.19	0.56	0	30371	18700	18380	18110	17790	17520	18245	17655	65	5390	500	11550	10	1	12999807	2310	14.53	1.46	12	0.61	1223.00	12198.00	33350	20230823	-46.72	9030	20230516	96.79	21400	-16.96	20240223	12900	37.75	20240125	33350	-46.72	20230823	9030	96.79	20230516	3.14	N	053080	500	64 억		72265	N	N	0	N	00	N
9	20240229	090523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17680	-380	5	-2.10	110756460	6249	4.12	17840	18050	17610	23450	12650	18060	17723.87	0.56	0	-1857	18700	18380	18110	17790	17520	18245	17655	65	5390	500	11550	10	1	12999807	2298	14.46	1.45	12	0.05	1223.00	12198.00	33350	20230823	-46.99	9030	20230516	95.79	21400	-17.38	20240223	12900	37.05	20240125	33350	-46.99	20230823	9030	95.79	20230516	3.14	N	053080	500	64 억		72265	N	N	0	N	00	N
10	20240228	160453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18060	-380	5	-2.06	2710836570	150096	51.54	18390	18430	17840	23950	12910	18440	18060.69	0.63	0	-9425	20586	19512	18906	17832	17226	19210	17530	65	5510	500	11800	10	1	12999807	2348	14.77	1.48	12	1.15	1223.00	12198.00	33350	20230823	-45.85	9030	20230516	100.00	21400	-15.61	20240223	12900	40.00	20240125	33350	-45.85	20230823	9030	100.00	20230516	3.15	N	053080	500	64 억		81791	N	N	0	N	00	N
11	20240228	150453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17960	-480	5	-2.60	2551733510	141247	48.51	18390	18430	17840	23950	12910	18440	18065.75	0.63	0	-8598	20586	19512	18906	17832	17226	19210	17530	65	5510	500	11800	10	1	12999807	2335	14.69	1.47	12	1.09	1223.00	12198.00	33350	20230823	-46.15	9030	20230516	98.89	21400	-16.07	20240223	12900	39.22	20240125	33350	-46.15	20230823	9030	98.89	20230516	3.15	N	053080	500	64 억		81791	N	N	0	N	00	N
12	20240228	140523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18170	-270	5	-1.46	2119876240	117252	40.27	18390	18430	17950	23950	12910	18440	18079.66	0.63	0	688	20586	19512	18906	17832	17226	19210	17530	65	5510	500	11800	10	1	12999807	2362	14.86	1.49	12	0.90	1223.00	12198.00	33350	20230823	-45.52	9030	20230516	101.22	21400	-15.09	20240223	12900	40.85	20240125	33350	-45.52	20230823	9030	101.22	20230516	3.15	N	053080	500	64 억		81791	N	N	0	N	00	N
13	20240228	130524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18100	-340	5	-1.84	1943609660	107568	36.94	18390	18430	17950	23950	12910	18440	18068.66	0.63	0	-1329	20586	19512	18906	17832	17226	19210	17530	65	5510	500	11800	10	1	12999807	2353	14.80	1.48	12	0.83	1223.00	12198.00	33350	20230823	-45.73	9030	20230516	100.44	21400	-15.42	20240223	12900	40.31	20240125	33350	-45.73	20230823	9030	100.44	20230516	3.15	N	053080	500	64 억		81791	N	N	0	N	00	N
14	20240228	120525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18010	-430	5	-2.33	1684798070	93231	32.02	18390	18430	17950	23950	12910	18440	18071.22	0.63	0	-1813	20586	19512	18906	17832	17226	19210	17530	65	5510	500	11800	10	1	12999807	2341	14.73	1.48	12	0.72	1223.00	12198.00	33350	20230823	-46.00	9030	20230516	99.45	21400	-15.84	20240223	12900	39.61	20240125	33350	-46.00	20230823	9030	99.45	20230516	3.15	N	053080	500	64 억		81791	N	N	0	N	00	N
15	20240228	110502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18020	-420	5	-2.28	1410029730	77971	26.78	18390	18430	17950	23950	12910	18440	18084.03	0.63	0	-1035	20586	19512	18906	17832	17226	19210	17530	65	5510	500	11800	10	1	12999807	2343	14.73	1.48	12	0.60	1223.00	12198.00	33350	20230823	-45.97	9030	20230516	99.56	21400	-15.79	20240223	12900	39.69	20240125	33350	-45.97	20230823	9030	99.56	20230516	3.15	N	053080	500	64 억		81791	N	N	0	N	00	N
16	20240228	100521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	-360	5	-1.95	1012816550	55940	19.21	18390	18430	17960	23950	12910	18440	18105.41	0.63	0	2477	20586	19512	18906	17832	17226	19210	17530	65	5510	500	11800	10	1	12999807	2350	14.78	1.48	12	0.43	1223.00	12198.00	33350	20230823	-45.79	9030	20230516	100.22	21400	-15.51	20240223	12900	40.16	20240125	33350	-45.79	20230823	9030	100.22	20230516	3.15	N	053080	500	64 억		81791	N	N	0	N	00	N
17	20240228	090523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18280	-160	5	-0.87	207677600	11436	3.93	18390	18400	18060	23950	12910	18440	18159.99	0.63	0	5212	20586	19512	18906	17832	17226	19210	17530	65	5510	500	11800	10	1	12999807	2376	14.95	1.50	12	0.09	1223.00	12198.00	33350	20230823	-45.19	9030	20230516	102.44	21400	-14.58	20240223	12900	41.71	20240125	33350	-45.19	20230823	9030	102.44	20230516	3.15	N	053080	500	64 억		81791	N	N	0	N	00	N
18	20240227	160523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18440	-1510	5	-7.57	5435022890	288457	218.50	19960	19980	18300	25900	13970	19950	18842.68	0.59	0	6055	20683	20316	20083	19716	19483	20200	19600	65	5950	500	12760	10	1	12999807	2397	15.08	1.51	12	2.22	1223.00	12198.00	33350	20230823	-44.71	9030	20230516	104.21	21400	-13.83	20240223	12900	42.95	20240125	33350	-44.71	20230823	9030	104.21	20230516	2.99	N	053080	500	64 억		76448	N	N	0	N	00	N
19	20240227	150524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18450	-1500	5	-7.52	5059275140	268024	203.02	19960	19980	18320	25900	13970	19950	18875.98	0.59	0	5582	20683	20316	20083	19716	19483	20200	19600	65	5950	500	12760	10	1	12999807	2398	15.09	1.51	12	2.06	1223.00	12198.00	33350	20230823	-44.68	9030	20230516	104.32	21400	-13.79	20240223	12900	43.02	20240125	33350	-44.68	20230823	9030	104.32	20230516	2.99	N	053080	500	64 억		76448	N	N	0	N	00	N
20	20240227	140521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18370	-1580	5	-7.92	4689577150	247936	187.81	19960	19980	18320	25900	13970	19950	18914.24	0.59	0	7087	20683	20316	20083	19716	19483	20200	19600	65	5950	500	12760	10	1	12999807	2388	15.02	1.51	12	1.91	1223.00	12198.00	33350	20230823	-44.92	9030	20230516	103.43	21400	-14.16	20240223	12900	42.40	20240125	33350	-44.92	20230823	9030	103.43	20230516	2.99	N	053080	500	64 억		76448	N	N	0	N	00	N
21	20240227	130447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18610	-1340	5	-6.72	4124062530	217249	164.56	19960	19980	18430	25900	13970	19950	18982.87	0.59	0	8892	20683	20316	20083	19716	19483	20200	19600	65	5950	500	12760	10	1	12999807	2419	15.22	1.53	12	1.67	1223.00	12198.00	33350	20230823	-44.20	9030	20230516	106.09	21400	-13.04	20240223	12900	44.26	20240125	33350	-44.20	20230823	9030	106.09	20230516	2.99	N	053080	500	64 억		76448	N	N	0	N	00	N
22	20240227	120525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18600	-1350	5	-6.77	3554518000	186538	141.30	19960	19980	18550	25900	13970	19950	19054.93	0.59	0	7571	20683	20316	20083	19716	19483	20200	19600	65	5950	500	12760	10	1	12999807	2418	15.21	1.52	12	1.43	1223.00	12198.00	33350	20230823	-44.23	9030	20230516	105.98	21400	-13.08	20240223	12900	44.19	20240125	33350	-44.23	20230823	9030	105.98	20230516	2.99	N	053080	500	64 억		76448	N	N	0	N	00	N
23	20240227	110522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18860	-1090	5	-5.46	3174454080	166202	125.89	19960	19980	18690	25900	13970	19950	19099.69	0.59	0	13170	20683	20316	20083	19716	19483	20200	19600	65	5950	500	12760	10	1	12999807	2452	15.42	1.55	12	1.28	1223.00	12198.00	33350	20230823	-43.45	9030	20230516	108.86	21400	-11.87	20240223	12900	46.20	20240125	33350	-43.45	20230823	9030	108.86	20230516	2.99	N	053080	500	64 억		76448	N	N	0	N	00	N
24	20240227	100520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19190	-760	5	-3.81	1533570460	79352	60.11	19960	19980	19040	25900	13970	19950	19325.74	0.59	0	5637	20683	20316	20083	19716	19483	20200	19600	65	5950	500	12760	10	1	12999807	2495	15.69	1.57	12	0.61	1223.00	12198.00	33350	20230823	-42.46	9030	20230516	112.51	21400	-10.33	20240223	12900	48.76	20240125	33350	-42.46	20230823	9030	112.51	20230516	2.99	N	053080	500	64 억		76448	N	N	0	N	00	N
25	20240227	090521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19790	-160	5	-0.80	167669410	8448	6.40	19960	19980	19730	25900	13970	19950	19846.56	0.59	0	-854	20683	20316	20083	19716	19483	20200	19600	65	5950	500	12760	10	1	12999807	2573	16.18	1.62	12	0.06	1223.00	12198.00	33350	20230823	-40.66	9030	20230516	119.16	21400	-7.52	20240223	12900	53.41	20240125	33350	-40.66	20230823	9030	119.16	20230516	2.99	N	053080	500	64 억		76448	N	N	0	N	00	N
26	20240226	160520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19950	-550	5	-2.68	2614962960	130370	29.12	20200	20450	19850	26650	14350	20500	20057.17	0.59	0	105	22300	21400	20500	19600	18700	21850	20050	65	6150	500	13120	10	1	12999807	2593	16.31	1.64	12	1.00	1223.00	12198.00	33350	20230823	-40.18	9030	20230516	120.93	21400	-6.78	20240223	12900	54.65	20240125	33350	-40.18	20230823	9030	120.93	20230516	2.83	N	053080	500	64 억		76571	N	N	0	N	00	N
27	20240226	150519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19950	-550	5	-2.68	2474561580	123331	27.55	20200	20450	19850	26650	14350	20500	20063.43	0.59	0	1599	22300	21400	20500	19600	18700	21850	20050	65	6150	500	13120	10	1	12999807	2593	16.31	1.64	12	0.95	1223.00	12198.00	33350	20230823	-40.18	9030	20230516	120.93	21400	-6.78	20240223	12900	54.65	20240125	33350	-40.18	20230823	9030	120.93	20230516	2.83	N	053080	500	64 억		76571	N	N	0	N	00	N
28	20240226	140520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	-400	5	-1.95	2039660860	101561	22.69	20200	20450	19850	26650	14350	20500	20081.99	0.59	0	1785	22300	21400	20500	19600	18700	21850	20050	65	6150	500	13120	50	1	12999807	2613	16.43	1.65	12	0.78	1223.00	12198.00	33350	20230823	-39.73	9030	20230516	122.59	21400	-6.07	20240223	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	2.83	N	053080	500	64 억		76571	N	N	0	N	00	N
29	20240226	130518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	-200	5	-0.98	1917424310	95492	21.33	20200	20450	19850	26650	14350	20500	20078.22	0.59	0	1410	22300	21400	20500	19600	18700	21850	20050	65	6150	500	13120	50	1	12999807	2639	16.60	1.66	12	0.73	1223.00	12198.00	33350	20230823	-39.13	9030	20230516	124.81	21400	-5.14	20240223	12900	57.36	20240125	33350	-39.13	20230823	9030	124.81	20230516	2.83	N	053080	500	64 억		76571	N	N	0	N	00	N
30	20240226	120516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	-400	5	-1.95	1685997010	84028	18.77	20200	20450	19850	26650	14350	20500	20063.29	0.59	0	514	22300	21400	20500	19600	18700	21850	20050	65	6150	500	13120	50	1	12999807	2613	16.43	1.65	12	0.65	1223.00	12198.00	33350	20230823	-39.73	9030	20230516	122.59	21400	-6.07	20240223	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	2.83	N	053080	500	64 억		76571	N	N	0	N	00	N
31	20240226	110515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	-400	5	-1.95	1509911530	75247	16.81	20200	20450	19850	26650	14350	20500	20064.49	0.59	0	-694	22300	21400	20500	19600	18700	21850	20050	65	6150	500	13120	50	1	12999807	2613	16.43	1.65	12	0.58	1223.00	12198.00	33350	20230823	-39.73	9030	20230516	122.59	21400	-6.07	20240223	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	2.83	N	053080	500	64 억		76571	N	N	0	N	00	N
32	20240226	100513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	-400	5	-1.95	957990820	47615	10.64	20200	20450	19850	26650	14350	20500	20117.32	0.59	0	-1287	22300	21400	20500	19600	18700	21850	20050	65	6150	500	13120	50	1	12999807	2613	16.43	1.65	12	0.37	1223.00	12198.00	33350	20230823	-39.73	9030	20230516	122.59	21400	-6.07	20240223	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	2.83	N	053080	500	64 억		76571	N	N	0	N	00	N
33	20240226	090512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	-400	5	-1.95	204947590	10214	2.28	20200	20300	19850	26650	14350	20500	20053.42	0.59	0	-236	22300	21400	20500	19600	18700	21850	20050	65	6150	500	13120	50	1	12999807	2613	16.43	1.65	12	0.08	1223.00	12198.00	33350	20230823	-39.73	9030	20230516	122.59	21400	-6.07	20240223	12900	55.81	20240125	33350	-39.73	20230823	9030	122.59	20230516	2.83	N	053080	500	64 억		76571	N	N	0	N	00	N
34	20240223	160515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	1070	2	5.51	9054725560	444703	166.34	20350	21400	19600	25250	13610	19430	20361.26	0.60	0	-2947	20990	20210	19820	19040	18650	20015	18845	65	5820	500	12430	50	1	12999807	2665	16.76	1.68	12	3.42	1223.00	12198.00	33350	20230823	-38.53	9030	20230516	127.02	21400	-4.21	20240223	12900	58.91	20240125	33350	-38.53	20230823	9030	127.02	20230516	3.10	N	053080	500	64 억		78454	N	N	0	N	00	N
35	20240223	150513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19960	530	2	2.73	8284058210	406717	152.13	20350	21400	19600	25250	13610	19430	20368.11	0.60	0	6445	20990	20210	19820	19040	18650	20015	18845	65	5820	500	12430	10	1	12999807	2595	16.32	1.64	12	3.13	1223.00	12198.00	33350	20230823	-40.15	9030	20230516	121.04	21400	-6.73	20240223	12900	54.73	20240125	33350	-40.15	20230823	9030	121.04	20230516	3.10	N	053080	500	64 억		78454	N	N	0	N	00	N
36	20240223	140513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19810	380	2	1.96	7998179400	392321	146.75	20350	21400	19600	25250	13610	19430	20386.82	0.60	0	6969	20990	20210	19820	19040	18650	20015	18845	65	5820	500	12430	10	1	12999807	2575	16.20	1.62	12	3.02	1223.00	12198.00	33350	20230823	-40.60	9030	20230516	119.38	21400	-7.43	20240223	12900	53.57	20240125	33350	-40.60	20230823	9030	119.38	20230516	3.10	N	053080	500	64 억		78454	N	N	0	N	00	N
37	20240223	130511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	720	2	3.71	7484159960	366567	137.11	20350	21400	19600	25250	13610	19430	20416.90	0.60	0	16350	20990	20210	19820	19040	18650	20015	18845	65	5820	500	12430	50	1	12999807	2619	16.48	1.65	12	2.82	1223.00	12198.00	33350	20230823	-39.58	9030	20230516	123.15	21400	-5.84	20240223	12900	56.20	20240125	33350	-39.58	20230823	9030	123.15	20230516	3.10	N	053080	500	64 억		78454	N	N	0	N	00	N
38	20240223	120511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	870	2	4.48	6959511760	340741	127.45	20350	21400	19600	25250	13610	19430	20424.64	0.60	0	16995	20990	20210	19820	19040	18650	20015	18845	65	5820	500	12430	50	1	12999807	2639	16.60	1.66	12	2.62	1223.00	12198.00	33350	20230823	-39.13	9030	20230516	124.81	21400	-5.14	20240223	12900	57.36	20240125	33350	-39.13	20230823	9030	124.81	20230516	3.10	N	053080	500	64 억		78454	N	N	0	N	00	N
39	20240223	110508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	770	2	3.96	6505210920	318162	119.01	20350	21400	19600	25250	13610	19430	20446.22	0.60	0	16498	20990	20210	19820	19040	18650	20015	18845	65	5820	500	12430	50	1	12999807	2626	16.52	1.66	12	2.45	1223.00	12198.00	33350	20230823	-39.43	9030	20230516	123.70	21400	-5.61	20240223	12900	56.59	20240125	33350	-39.43	20230823	9030	123.70	20230516	3.10	N	053080	500	64 억		78454	N	N	0	N	00	N
40	20240223	100506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	720	2	3.71	5470090070	267205	99.95	20350	21400	19600	25250	13610	19430	20471.51	0.60	0	9613	20990	20210	19820	19040	18650	20015	18845	65	5820	500	12430	50	1	12999807	2619	16.48	1.65	12	2.06	1223.00	12198.00	33350	20230823	-39.58	9030	20230516	123.15	21400	-5.84	20240223	12900	56.20	20240125	33350	-39.58	20230823	9030	123.15	20230516	3.10	N	053080	500	64 억		78454	N	N	0	N	00	N
41	20240223	090508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	1270	2	6.54	2210239400	106401	39.80	20350	21400	20250	25250	13610	19430	20772.73	0.60	0	-1656	20990	20210	19820	19040	18650	20015	18845	65	5820	500	12430	50	1	12999807	2691	16.93	1.70	12	0.82	1223.00	12198.00	33350	20230823	-37.93	9030	20230516	129.24	21400	-3.27	20240223	12900	60.47	20240125	33350	-37.93	20230823	9030	129.24	20230516	3.10	N	053080	500	64 억		78454	N	N	0	N	00	N
42	20240222	160502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19430	-320	5	-1.62	5276234250	263655	32.64	19810	20600	19430	25650	13830	19750	20012.99	0.82	0	-21922	21830	20790	19910	18870	17990	21310	19390	65	5900	500	12640	10	1	12999807	2526	15.89	1.59	12	2.03	1223.00	12198.00	33350	20230823	-41.74	9030	20230516	115.17	20950	-7.26	20240221	12900	50.62	20240125	33350	-41.74	20230823	9030	115.17	20230516	3.02	N	053080	500	64 억		106326	N	N	0	N	00	N
43	20240222	150511	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19710	-40	5	-0.20	4965313740	247714	30.67	19810	20600	19560	25650	13830	19750	20044.54	0.82	0	-21677	21830	20790	19910	18870	17990	21310	19390	65	5900	500	12640	10	1	12999807	2562	16.12	1.62	12	1.91	1223.00	12198.00	33350	20230823	-40.90	9030	20230516	118.27	20950	-5.92	20240221	12900	52.79	20240125	33350	-40.90	20230823	9030	118.27	20230516	3.02	N	053080	500	64 억		106326	N	N	0	N	00	N
44	20240222	140509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19890	140	2	0.71	4418514740	219994	27.23	19810	20600	19560	25650	13830	19750	20084.71	0.82	0	-25769	21830	20790	19910	18870	17990	21310	19390	65	5900	500	12640	10	1	12999807	2586	16.26	1.63	12	1.69	1223.00	12198.00	33350	20230823	-40.36	9030	20230516	120.27	20950	-5.06	20240221	12900	54.19	20240125	33350	-40.36	20230823	9030	120.27	20230516	3.02	N	053080	500	64 억		106326	N	N	0	N	00	N
45	20240222	130500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19750	0	3	0.00	4165139250	207235	25.65	19810	20600	19560	25650	13830	19750	20098.63	0.82	0	-23391	21830	20790	19910	18870	17990	21310	19390	65	5900	500	12640	10	1	12999807	2567	16.15	1.62	12	1.59	1223.00	12198.00	33350	20230823	-40.78	9030	20230516	118.72	20950	-5.73	20240221	12900	53.10	20240125	33350	-40.78	20230823	9030	118.72	20230516	3.02	N	053080	500	64 억		106326	N	N	0	N	00	N
46	20240222	120506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	600	2	3.04	3550239040	176509	21.85	19810	20600	19560	25650	13830	19750	20113.65	0.82	0	-15445	21830	20790	19910	18870	17990	21310	19390	65	5900	500	12640	50	1	12999807	2645	16.64	1.67	12	1.36	1223.00	12198.00	33350	20230823	-38.98	9030	20230516	125.36	20950	-2.86	20240221	12900	57.75	20240125	33350	-38.98	20230823	9030	125.36	20230516	3.02	N	053080	500	64 억		106326	N	N	0	N	00	N
47	20240222	110503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	700	2	3.54	2765395440	137990	17.08	19810	20600	19560	25650	13830	19750	20040.55	0.82	0	-15390	21830	20790	19910	18870	17990	21310	19390	65	5900	500	12640	50	1	12999807	2658	16.72	1.68	12	1.06	1223.00	12198.00	33350	20230823	-38.68	9030	20230516	126.47	20950	-2.39	20240221	12900	58.53	20240125	33350	-38.68	20230823	9030	126.47	20230516	3.02	N	053080	500	64 억		106326	N	N	0	N	00	N
48	20240222	100459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19960	210	2	1.06	1910750240	95494	11.82	19810	20600	19560	25650	13830	19750	20009.12	0.82	0	-17438	21830	20790	19910	18870	17990	21310	19390	65	5900	500	12640	10	1	12999807	2595	16.32	1.64	12	0.73	1223.00	12198.00	33350	20230823	-40.15	9030	20230516	121.04	20950	-4.73	20240221	12900	54.73	20240125	33350	-40.15	20230823	9030	121.04	20230516	3.02	N	053080	500	64 억		106326	N	N	0	N	00	N
49	20240222	090507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	800	2	4.05	550799780	27285	3.38	19810	20600	19810	25650	13830	19750	20186.92	0.82	0	-2592	21830	20790	19910	18870	17990	21310	19390	65	5900	500	12640	50	1	12999807	2671	16.80	1.68	12	0.21	1223.00	12198.00	33350	20230823	-38.38	9030	20230516	127.57	20950	-1.91	20240221	12900	59.30	20240125	33350	-38.38	20230823	9030	127.57	20230516	3.02	N	053080	500	64 억		106326	N	N	0	N	00	N
50	20240221	160503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19750	980	2	5.22	16161754640	800448	284.10	19100	20950	19030	24400	13140	18770	20194.01	0.38	0	57957	19830	19300	18970	18440	18110	19135	18275	65	5630	500	12010	10	1	12999807	2567	16.15	1.62	12	6.16	1223.00	12198.00	33350	20230823	-40.78	9030	20230516	118.72	20950	-5.73	20240221	12900	53.10	20240125	33350	-40.78	20230823	9030	118.72	20230516	3.25	N	053080	500	64 억		49972	N	N	0	N	00	N
51	20240221	150459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19780	1010	2	5.38	15691981330	776699	275.67	19100	20950	19030	24400	13140	18770	20205.77	0.38	0	55786	19830	19300	18970	18440	18110	19135	18275	65	5630	500	12010	10	1	12999807	2571	16.17	1.62	12	5.97	1223.00	12198.00	33350	20230823	-40.69	9030	20230516	119.05	20950	-5.58	20240221	12900	53.33	20240125	33350	-40.69	20230823	9030	119.05	20230516	3.25	N	053080	500	64 억		49972	N	N	0	N	00	N
52	20240221	140500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	1280	2	6.82	14765577230	730235	259.18	19100	20950	19030	24400	13140	18770	20222.83	0.38	0	46318	19830	19300	18970	18440	18110	19135	18275	65	5630	500	12010	50	1	12999807	2606	16.39	1.64	12	5.62	1223.00	12198.00	33350	20230823	-39.88	9030	20230516	122.04	20950	-4.30	20240221	12900	55.43	20240125	33350	-39.88	20230823	9030	122.04	20230516	3.25	N	053080	500	64 억		49972	N	N	0	N	00	N
53	20240221	130501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	1530	2	8.15	14240015630	704268	249.96	19100	20950	19030	24400	13140	18770	20222.21	0.38	0	45449	19830	19300	18970	18440	18110	19135	18275	65	5630	500	12010	50	1	12999807	2639	16.60	1.66	12	5.42	1223.00	12198.00	33350	20230823	-39.13	9030	20230516	124.81	20950	-3.10	20240221	12900	57.36	20240125	33350	-39.13	20230823	9030	124.81	20230516	3.25	N	053080	500	64 억		49972	N	N	0	N	00	N
54	20240221	120501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	1230	2	6.55	13438896160	664330	235.79	19100	20950	19030	24400	13140	18770	20232.04	0.38	0	48733	19830	19300	18970	18440	18110	19135	18275	65	5630	500	12010	50	1	12999807	2600	16.35	1.64	12	5.11	1223.00	12198.00	33350	20230823	-40.03	9030	20230516	121.48	20950	-4.53	20240221	12900	55.04	20240125	33350	-40.03	20230823	9030	121.48	20230516	3.25	N	053080	500	64 억		49972	N	N	0	N	00	N
55	20240221	110506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	1380	2	7.35	12945213810	639724	227.05	19100	20950	19030	24400	13140	18770	20238.53	0.38	0	46895	19830	19300	18970	18440	18110	19135	18275	65	5630	500	12010	50	1	12999807	2619	16.48	1.65	12	4.92	1223.00	12198.00	33350	20230823	-39.58	9030	20230516	123.15	20950	-3.82	20240221	12900	56.20	20240125	33350	-39.58	20230823	9030	123.15	20230516	3.25	N	053080	500	64 억		49972	N	N	0	N	00	N
56	20240221	100458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	1580	2	8.42	10689701770	527118	187.09	19100	20950	19030	24400	13140	18770	20283.16	0.38	0	35350	19830	19300	18970	18440	18110	19135	18275	65	5630	500	12010	50	1	12999807	2645	16.64	1.67	12	4.05	1223.00	12198.00	33350	20230823	-38.98	9030	20230516	125.36	20950	-2.86	20240221	12900	57.75	20240125	33350	-38.98	20230823	9030	125.36	20230516	3.25	N	053080	500	64 억		49972	N	N	0	N	00	N
57	20240221	090458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19920	1150	2	6.13	1565008090	80224	28.47	19100	19920	19030	24400	13140	18770	19519.82	0.38	0	8083	19830	19300	18970	18440	18110	19135	18275	65	5630	500	12010	10	1	12999807	2590	16.29	1.63	12	0.62	1223.00	12198.00	33350	20230823	-40.27	9030	20230516	120.60	19920	0.00	20240221	12900	54.42	20240125	33350	-40.27	20230823	9030	120.60	20230516	3.25	N	053080	500	64 억		49972	N	N	0	N	00	N
58	20240220	160454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18770	-500	5	-2.59	5325808230	280880	50.22	18970	19500	18640	25050	13490	19270	18961.34	0.76	0	-48538	21163	20216	18483	17536	15803	20690	18010	65	5780	500	12330	10	1	12999807	2440	15.35	1.54	12	2.16	1223.00	12198.00	33350	20230823	-43.72	9030	20230516	107.86	19700	-4.72	20240216	12900	45.50	20240125	33350	-43.72	20230823	9030	107.86	20230516	3.14	N	053080	500	64 억		98464	N	N	0	N	00	N
59	20240220	150456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18740	-530	5	-2.75	5102688080	268989	48.09	18970	19500	18640	25050	13490	19270	18969.85	0.76	0	-48001	21163	20216	18483	17536	15803	20690	18010	65	5780	500	12330	10	1	12999807	2436	15.32	1.54	12	2.07	1223.00	12198.00	33350	20230823	-43.81	9030	20230516	107.53	19700	-4.87	20240216	12900	45.27	20240125	33350	-43.81	20230823	9030	107.53	20230516	3.14	N	053080	500	64 억		98464	N	N	0	N	00	N
60	20240220	140457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18940	-330	5	-1.71	4673833030	246195	44.02	18970	19500	18640	25050	13490	19270	18984.25	0.76	0	-43086	21163	20216	18483	17536	15803	20690	18010	65	5780	500	12330	10	1	12999807	2462	15.49	1.55	12	1.89	1223.00	12198.00	33350	20230823	-43.21	9030	20230516	109.75	19700	-3.86	20240216	12900	46.82	20240125	33350	-43.21	20230823	9030	109.75	20230516	3.14	N	053080	500	64 억		98464	N	N	0	N	00	N
61	20240220	130458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18730	-540	5	-2.80	4149902750	218345	39.04	18970	19500	18640	25050	13490	19270	19006.15	0.76	0	-41338	21163	20216	18483	17536	15803	20690	18010	65	5780	500	12330	10	1	12999807	2435	15.31	1.54	12	1.68	1223.00	12198.00	33350	20230823	-43.84	9030	20230516	107.42	19700	-4.92	20240216	12900	45.19	20240125	33350	-43.84	20230823	9030	107.42	20230516	3.14	N	053080	500	64 억		98464	N	N	0	N	00	N
62	20240220	120454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18870	-400	5	-2.08	3597172960	188876	33.77	18970	19500	18690	25050	13490	19270	19045.13	0.76	0	-31488	21163	20216	18483	17536	15803	20690	18010	65	5780	500	12330	10	1	12999807	2453	15.43	1.55	12	1.45	1223.00	12198.00	33350	20230823	-43.42	9030	20230516	108.97	19700	-4.21	20240216	12900	46.28	20240125	33350	-43.42	20230823	9030	108.97	20230516	3.14	N	053080	500	64 억		98464	N	N	0	N	00	N
63	20240220	110454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18830	-440	5	-2.28	3322867560	174304	31.16	18970	19500	18690	25050	13490	19270	19063.61	0.76	0	-29199	21163	20216	18483	17536	15803	20690	18010	65	5780	500	12330	10	1	12999807	2448	15.40	1.54	12	1.34	1223.00	12198.00	33350	20230823	-43.54	9030	20230516	108.53	19700	-4.42	20240216	12900	45.97	20240125	33350	-43.54	20230823	9030	108.53	20230516	3.14	N	053080	500	64 억		98464	N	N	0	N	00	N
64	20240220	100446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18890	-380	5	-1.97	2560995660	133938	23.95	18970	19500	18690	25050	13490	19270	19120.73	0.76	0	-25878	21163	20216	18483	17536	15803	20690	18010	65	5780	500	12330	10	1	12999807	2456	15.45	1.55	12	1.03	1223.00	12198.00	33350	20230823	-43.36	9030	20230516	109.19	19700	-4.11	20240216	12900	46.43	20240125	33350	-43.36	20230823	9030	109.19	20230516	3.14	N	053080	500	64 억		98464	N	N	0	N	00	N
65	20240220	090457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19270	0	3	0.00	438886170	23282	4.16	18970	19270	18690	25050	13490	19270	18850.48	0.76	0	7012	21163	20216	18483	17536	15803	20690	18010	65	5780	500	12330	10	1	12999807	2505	15.76	1.58	12	0.18	1223.00	12198.00	33350	20230823	-42.22	9030	20230516	113.40	19700	-2.18	20240216	12900	49.38	20240125	33350	-42.22	20230823	9030	113.40	20230516	3.14	N	053080	500	64 억		98464	N	N	0	N	00	N
66	20240219	160457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19270	1520	2	8.56	10210274860	555690	82.18	17750	19430	16750	23050	12430	17750	18372.03	0.74	0	2866	20350	19050	18400	17100	16450	18725	16775	65	5300	500	11360	10	1	12999807	2505	15.76	1.58	12	4.27	1223.00	12198.00	33350	20230823	-42.22	9030	20230516	113.40	19700	-2.18	20240216	12900	49.38	20240125	33350	-42.22	20230823	9030	113.40	20230516	2.98	N	053080	500	64 억		95885	N	N	0	N	00	N
67	20240219	150500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18680	930	2	5.24	8099262030	445846	65.93	17750	19150	16750	23050	12430	17750	18166.53	0.74	0	3906	20350	19050	18400	17100	16450	18725	16775	65	5300	500	11360	10	1	12999807	2428	15.27	1.53	12	3.43	1223.00	12198.00	33350	20230823	-43.99	9030	20230516	106.87	19700	-5.18	20240216	12900	44.81	20240125	33350	-43.99	20230823	9030	106.87	20230516	2.98	N	053080	500	64 억		95885	N	N	0	N	00	N
68	20240219	140459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18200	450	2	2.54	5328510980	297569	44.01	17750	19150	16750	23050	12430	17750	17907.08	0.74	0	-20494	20350	19050	18400	17100	16450	18725	16775	65	5300	500	11360	10	1	12999807	2366	14.88	1.49	12	2.29	1223.00	12198.00	33350	20230823	-45.43	9030	20230516	101.55	19700	-7.61	20240216	12900	41.09	20240125	33350	-45.43	20230823	9030	101.55	20230516	2.98	N	053080	500	64 억		95885	N	N	0	N	00	N
69	20240219	130458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17430	-320	5	-1.80	2890503750	165135	24.42	17750	18350	16750	23050	12430	17750	17503.12	0.74	0	5462	20350	19050	18400	17100	16450	18725	16775	65	5300	500	11360	10	1	12999807	2266	14.25	1.43	12	1.27	1223.00	12198.00	33350	20230823	-47.74	9030	20230516	93.02	19700	-11.52	20240216	12900	35.12	20240125	33350	-47.74	20230823	9030	93.02	20230516	2.98	N	053080	500	64 억		95885	N	N	0	N	00	N
70	20240219	120457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17470	-280	5	-1.58	2745104170	156818	23.19	17750	18350	16750	23050	12430	17750	17504.23	0.74	0	8510	20350	19050	18400	17100	16450	18725	16775	65	5300	500	11360	10	1	12999807	2271	14.28	1.43	12	1.21	1223.00	12198.00	33350	20230823	-47.62	9030	20230516	93.47	19700	-11.32	20240216	12900	35.43	20240125	33350	-47.62	20230823	9030	93.47	20230516	2.98	N	053080	500	64 억		95885	N	N	0	N	00	N
71	20240219	110457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17670	-80	5	-0.45	2365661270	135150	19.99	17750	18350	16750	23050	12430	17750	17503.04	0.74	0	8135	20350	19050	18400	17100	16450	18725	16775	65	5300	500	11360	10	1	12999807	2297	14.45	1.45	12	1.04	1223.00	12198.00	33350	20230823	-47.02	9030	20230516	95.68	19700	-10.30	20240216	12900	36.98	20240125	33350	-47.02	20230823	9030	95.68	20230516	2.98	N	053080	500	64 억		95885	N	N	0	N	00	N
72	20240219	100452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17700	-50	5	-0.28	1847772380	106196	15.70	17750	18350	16750	23050	12430	17750	17397.95	0.74	0	9105	20350	19050	18400	17100	16450	18725	16775	65	5300	500	11360	10	1	12999807	2301	14.47	1.45	12	0.82	1223.00	12198.00	33350	20230823	-46.93	9030	20230516	96.01	19700	-10.15	20240216	12900	37.21	20240125	33350	-46.93	20230823	9030	96.01	20230516	2.98	N	053080	500	64 억		95885	N	N	0	N	00	N
73	20240219	090456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	-1000	5	-5.63	320593820	18062	2.67	17750	18350	16750	23050	12430	17750	17749.62	0.74	0	1263	20350	19050	18400	17100	16450	18725	16775	65	5300	500	11360	10	1	12999807	2177	13.70	1.37	12	0.14	1223.00	12198.00	33350	20230823	-49.78	9030	20230516	85.49	19700	-14.97	20240216	12900	29.84	20240125	33350	-49.78	20230823	9030	85.49	20230516	2.98	N	053080	500	64 억		95885	Y	N	0	N	00	N
74	20240216	160452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17750	-120	5	-0.67	12526485220	672051	96.16	18720	19700	17750	23200	12510	17870	18640.79	1.11	0	-50079	19743	18806	17963	17026	16183	19275	17495	65	5330	500	11430	10	1	12999807	2307	14.51	1.46	12	5.17	1223.00	12198.00	33350	20230823	-46.78	9030	20230516	96.57	19700	-9.90	20240216	12900	37.60	20240125	33350	-46.78	20230823	9030	96.57	20230516	2.90	N	053080	500	64 억		143911	N	N	0	N	00	N
75	20240216	150455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17960	90	2	0.50	12080950510	647109	92.59	18720	19700	17750	23200	12510	17870	18669.11	1.11	0	-49498	19743	18806	17963	17026	16183	19275	17495	65	5330	500	11430	10	1	12999807	2335	14.69	1.47	12	4.98	1223.00	12198.00	33350	20230823	-46.15	9030	20230516	98.89	19700	-8.83	20240216	12900	39.22	20240125	33350	-46.15	20230823	9030	98.89	20230516	2.90	N	053080	500	64 억		143911	N	N	0	N	00	N
76	20240216	140458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18160	290	2	1.62	11096333400	592409	84.77	18720	19700	18040	23200	12510	17870	18730.87	1.11	0	-34945	19743	18806	17963	17026	16183	19275	17495	65	5330	500	11430	10	1	12999807	2361	14.85	1.49	12	4.56	1223.00	12198.00	33350	20230823	-45.55	9030	20230516	101.11	19700	-7.82	20240216	12900	40.78	20240125	33350	-45.55	20230823	9030	101.11	20230516	2.90	N	053080	500	64 억		143911	N	N	0	N	00	N
77	20240216	130452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18150	280	2	1.57	10560392630	563040	80.56	18720	19700	18040	23200	12510	17870	18756.03	1.11	0	-26803	19743	18806	17963	17026	16183	19275	17495	65	5330	500	11430	10	1	12999807	2359	14.84	1.49	12	4.33	1223.00	12198.00	33350	20230823	-45.58	9030	20230516	101.00	19700	-7.87	20240216	12900	40.70	20240125	33350	-45.58	20230823	9030	101.00	20230516	2.90	N	053080	500	64 억		143911	N	N	0	N	00	N
78	20240216	120455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18330	460	2	2.57	9875079090	525254	75.16	18720	19700	18040	23200	12510	17870	18800.58	1.11	0	-16914	19743	18806	17963	17026	16183	19275	17495	65	5330	500	11430	10	1	12999807	2383	14.99	1.50	12	4.04	1223.00	12198.00	33350	20230823	-45.04	9030	20230516	102.99	19700	-6.95	20240216	12900	42.09	20240125	33350	-45.04	20230823	9030	102.99	20230516	2.90	N	053080	500	64 억		143911	N	N	0	N	00	N
79	20240216	110456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18380	510	2	2.85	9284374210	493034	70.55	18720	19700	18040	23200	12510	17870	18831.10	1.11	0	-1808	19743	18806	17963	17026	16183	19275	17495	65	5330	500	11430	10	1	12999807	2389	15.03	1.51	12	3.79	1223.00	12198.00	33350	20230823	-44.89	9030	20230516	103.54	19700	-6.70	20240216	12900	42.48	20240125	33350	-44.89	20230823	9030	103.54	20230516	2.90	N	053080	500	64 억		143911	N	N	0	N	00	N
80	20240216	100453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18730	860	2	4.81	7779321680	411240	58.84	18720	19700	18040	23200	12510	17870	18916.74	1.11	0	29439	19743	18806	17963	17026	16183	19275	17495	65	5330	500	11430	10	1	12999807	2435	15.31	1.54	12	3.16	1223.00	12198.00	33350	20230823	-43.84	9030	20230516	107.42	19700	-4.92	20240216	12900	45.19	20240125	33350	-43.84	20230823	9030	107.42	20230516	2.90	N	053080	500	64 억		143911	N	N	0	N	00	N
81	20240216	090448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18470	600	2	3.36	1034428720	55761	7.98	18720	18730	18300	23200	12510	17870	18551.11	1.11	0	-3286	19743	18806	17963	17026	16183	19275	17495	65	5330	500	11430	10	1	12999807	2401	15.10	1.51	12	0.43	1223.00	12198.00	33350	20230823	-44.62	9030	20230516	104.54	18900	-2.28	20240215	12900	43.18	20240125	33350	-44.62	20230823	9030	104.54	20230516	2.90	N	053080	500	64 억		143911	N	N	0	N	00	N
82	20240215	160451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17870	1150	2	6.88	12482216010	694195	325.58	17500	18900	17120	21700	11710	16720	17980.93	1.09	0	4591	17680	17200	16320	15840	14960	17440	16080	65	4980	500	10700	10	1	12999807	2323	14.61	1.46	12	5.34	1223.00	12198.00	33350	20230823	-46.42	9030	20230516	97.90	18900	-5.45	20240215	12900	38.53	20240125	33350	-46.42	20230823	9030	97.90	20230516	2.89	N	053080	500	64 억		141159	N	N	0	N	00	N
83	20240215	150454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17680	960	2	5.74	12182860040	677312	317.67	17500	18900	17120	21700	11710	16720	17987.07	1.09	0	4935	17680	17200	16320	15840	14960	17440	16080	65	4980	500	10700	10	1	12999807	2298	14.46	1.45	12	5.21	1223.00	12198.00	33350	20230823	-46.99	9030	20230516	95.79	18900	-6.46	20240215	12900	37.05	20240125	33350	-46.99	20230823	9030	95.79	20230516	2.89	N	053080	500	64 억		141159	N	N	0	N	00	N
84	20240215	140451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17870	1150	2	6.88	11840195070	658017	308.62	17500	18900	17120	21700	11710	16720	17993.75	1.09	0	6635	17680	17200	16320	15840	14960	17440	16080	65	4980	500	10700	10	1	12999807	2323	14.61	1.46	12	5.06	1223.00	12198.00	33350	20230823	-46.42	9030	20230516	97.90	18900	-5.45	20240215	12900	38.53	20240125	33350	-46.42	20230823	9030	97.90	20230516	2.89	N	053080	500	64 억		141159	N	N	0	N	00	N
85	20240215	130448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	1360	2	8.13	10754555860	598007	280.47	17500	18900	17120	21700	11710	16720	17984.00	1.09	0	2844	17680	17200	16320	15840	14960	17440	16080	65	4980	500	10700	10	1	12999807	2350	14.78	1.48	12	4.60	1223.00	12198.00	33350	20230823	-45.79	9030	20230516	100.22	18900	-4.34	20240215	12900	40.16	20240125	33350	-45.79	20230823	9030	100.22	20230516	2.89	N	053080	500	64 억		141159	N	N	0	N	00	N
86	20240215	120451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17860	1140	2	6.82	9694409880	539404	252.99	17500	18900	17120	21700	11710	16720	17972.45	1.09	0	-1967	17680	17200	16320	15840	14960	17440	16080	65	4980	500	10700	10	1	12999807	2322	14.60	1.46	12	4.15	1223.00	12198.00	33350	20230823	-46.45	9030	20230516	97.79	18900	-5.50	20240215	12900	38.45	20240125	33350	-46.45	20230823	9030	97.79	20230516	2.89	N	053080	500	64 억		141159	N	N	0	N	00	N
87	20240215	110448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17460	740	2	4.43	8696412450	483225	226.64	17500	18900	17120	21700	11710	16720	17996.61	1.09	0	-9173	17680	17200	16320	15840	14960	17440	16080	65	4980	500	10700	10	1	12999807	2270	14.28	1.43	12	3.72	1223.00	12198.00	33350	20230823	-47.65	9030	20230516	93.36	18900	-7.62	20240215	12900	35.35	20240125	33350	-47.65	20230823	9030	93.36	20230516	2.89	N	053080	500	64 억		141159	N	N	0	N	00	N
88	20240215	100447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17680	960	2	5.74	7471369700	412671	193.55	17500	18900	17370	21700	11710	16720	18104.91	1.09	0	-11960	17680	17200	16320	15840	14960	17440	16080	65	4980	500	10700	10	1	12999807	2298	14.46	1.45	12	3.17	1223.00	12198.00	33350	20230823	-46.99	9030	20230516	95.79	18900	-6.46	20240215	12900	37.05	20240125	33350	-46.99	20230823	9030	95.79	20230516	2.89	N	053080	500	64 억		141159	N	N	0	N	00	N
89	20240215	090447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18150	1430	2	8.55	1631331520	91038	42.70	17500	18350	17370	21700	11710	16720	17919.24	1.09	0	-12004	17680	17200	16320	15840	14960	17440	16080	65	4980	500	10700	10	1	12999807	2359	14.84	1.49	12	0.70	1223.00	12198.00	33350	20230823	-45.58	9030	20230516	101.00	18500	-1.89	20240131	12900	40.70	20240125	33350	-45.58	20230823	9030	101.00	20230516	2.89	N	053080	500	64 억		141159	N	N	0	N	00	N
90	20240214	160445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16720	580	2	3.59	3408019290	210277	109.83	16000	16800	15440	20950	11300	16140	16200.41	1.10	0	-1459	17013	16576	15903	15466	14793	16795	15685	65	4810	500	10320	10	1	12999807	2174	13.67	1.37	12	1.62	1223.00	12198.00	33350	20230823	-49.87	9030	20230516	85.16	18500	-9.62	20240131	12900	29.61	20240125	33350	-49.87	20230823	9030	85.16	20230516	2.95	N	053080	500	64 억		142679	N	N	0	N	00	N
91	20240214	150446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16540	400	2	2.48	3083872880	190856	99.68	16000	16800	15440	20950	11300	16140	16158.13	1.10	0	-4249	17013	16576	15903	15466	14793	16795	15685	65	4810	500	10320	10	1	12999807	2150	13.52	1.36	12	1.47	1223.00	12198.00	33350	20230823	-50.40	9030	20230516	83.17	18500	-10.59	20240131	12900	28.22	20240125	33350	-50.40	20230823	9030	83.17	20230516	2.95	N	053080	500	64 억		142679	N	N	0	N	00	N
92	20240214	140444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16510	370	2	2.29	2795316070	173354	90.54	16000	16800	15440	20950	11300	16140	16124.89	1.10	0	-2438	17013	16576	15903	15466	14793	16795	15685	65	4810	500	10320	10	1	12999807	2146	13.50	1.35	12	1.33	1223.00	12198.00	33350	20230823	-50.49	9030	20230516	82.83	18500	-10.76	20240131	12900	27.98	20240125	33350	-50.49	20230823	9030	82.83	20230516	2.95	N	053080	500	64 억		142679	N	N	0	N	00	N
93	20240214	130446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16570	430	2	2.66	2530582970	157347	82.18	16000	16800	15440	20950	11300	16140	16082.77	1.10	0	-2697	17013	16576	15903	15466	14793	16795	15685	65	4810	500	10320	10	1	12999807	2154	13.55	1.36	12	1.21	1223.00	12198.00	33350	20230823	-50.31	9030	20230516	83.50	18500	-10.43	20240131	12900	28.45	20240125	33350	-50.31	20230823	9030	83.50	20230516	2.95	N	053080	500	64 억		142679	N	N	0	N	00	N
94	20240214	120442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16650	510	2	3.16	2262073410	141199	73.75	16000	16800	15440	20950	11300	16140	16020.35	1.10	0	-3684	17013	16576	15903	15466	14793	16795	15685	65	4810	500	10320	10	1	12999807	2164	13.61	1.36	12	1.09	1223.00	12198.00	33350	20230823	-50.07	9030	20230516	84.39	18500	-10.00	20240131	12900	29.07	20240125	33350	-50.07	20230823	9030	84.39	20230516	2.95	N	053080	500	64 억		142679	N	N	0	N	00	N
95	20240214	110448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16200	60	2	0.37	1466362630	93010	48.58	16000	16290	15440	20950	11300	16140	15765.10	1.10	0	-830	17013	16576	15903	15466	14793	16795	15685	65	4810	500	10320	10	1	12999807	2106	13.25	1.33	12	0.72	1223.00	12198.00	33350	20230823	-51.42	9030	20230516	79.40	18500	-12.43	20240131	12900	25.58	20240125	33350	-51.42	20230823	9030	79.40	20230516	2.95	N	053080	500	64 억		142679	N	N	0	N	00	N
96	20240214	090440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15830	-310	5	-1.92	129187640	8129	4.25	16000	16000	15710	20950	11300	16140	15888.04	1.10	0	-1003	17013	16576	15903	15466	14793	16795	15685	65	4810	500	10320	10	1	12999807	2058	12.94	1.30	12	0.06	1223.00	12198.00	33350	20230823	-52.53	9030	20230516	75.30	18500	-14.43	20240131	12900	22.71	20240125	33350	-52.53	20230823	9030	75.30	20230516	2.95	N	053080	500	64 억		142679	N	N	0	N	00	N
97	20240213	160441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16140	590	2	3.79	3014116920	190811	125.29	15490	16340	15230	20200	10890	15550	15795.28	1.15	0	-7324	16076	15812	15446	15182	14816	15945	15315	65	4650	500	9950	10	1	12999807	2098	13.20	1.32	12	1.47	1223.00	12198.00	33350	20230823	-51.60	9030	20230516	78.74	18500	-12.76	20240131	12900	25.12	20240125	33350	-51.60	20230823	9030	78.74	20230516	2.94	N	053080	500	64 억		149781	N	N	0	N	00	N
98	20240213	150439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16230	680	2	4.37	2843030660	180221	118.33	15490	16340	15230	20200	10890	15550	15775.25	1.15	0	-5702	16076	15812	15446	15182	14816	15945	15315	65	4650	500	9950	10	1	12999807	2110	13.27	1.33	12	1.39	1223.00	12198.00	33350	20230823	-51.33	9030	20230516	79.73	18500	-12.27	20240131	12900	25.81	20240125	33350	-51.33	20230823	9030	79.73	20230516	2.94	N	053080	500	64 억		149781	N	N	0	N	00	N
99	20240213	140446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15990	440	2	2.83	2221134760	141506	92.91	15490	16250	15230	20200	10890	15550	15696.40	1.15	0	-4697	16076	15812	15446	15182	14816	15945	15315	65	4650	500	9950	10	1	12999807	2079	13.07	1.31	12	1.09	1223.00	12198.00	33350	20230823	-52.05	9030	20230516	77.08	18500	-13.57	20240131	12900	23.95	20240125	33350	-52.05	20230823	9030	77.08	20230516	2.94	N	053080	500	64 억		149781	N	N	0	N	00	N
100	20240213	130441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15950	400	2	2.57	1814155310	116239	76.32	15490	16080	15230	20200	10890	15550	15607.11	1.15	0	-6154	16076	15812	15446	15182	14816	15945	15315	65	4650	500	9950	10	1	12999807	2073	13.04	1.31	12	0.89	1223.00	12198.00	33350	20230823	-52.17	9030	20230516	76.63	18500	-13.78	20240131	12900	23.64	20240125	33350	-52.17	20230823	9030	76.63	20230516	2.94	N	053080	500	64 억		149781	N	N	0	N	00	N
101	20240213	120445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15680	130	2	0.84	1260325010	81430	53.47	15490	15710	15230	20200	10890	15550	15477.40	1.15	0	-1955	16076	15812	15446	15182	14816	15945	15315	65	4650	500	9950	10	1	12999807	2038	12.82	1.29	12	0.63	1223.00	12198.00	33350	20230823	-52.98	9030	20230516	73.64	18500	-15.24	20240131	12900	21.55	20240125	33350	-52.98	20230823	9030	73.64	20230516	2.94	N	053080	500	64 억		149781	N	N	0	N	00	N
102	20240213	110443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15510	-40	5	-0.26	1041211220	67412	44.26	15490	15710	15230	20200	10890	15550	15445.49	1.15	0	-4420	16076	15812	15446	15182	14816	15945	15315	65	4650	500	9950	10	1	12999807	2016	12.68	1.27	12	0.52	1223.00	12198.00	33350	20230823	-53.49	9030	20230516	71.76	18500	-16.16	20240131	12900	20.23	20240125	33350	-53.49	20230823	9030	71.76	20230516	2.94	N	053080	500	64 억		149781	N	N	0	N	00	N
103	20240213	100401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15250	-300	5	-1.93	658481730	42652	28.01	15490	15710	15230	20200	10890	15550	15438.47	1.15	0	-6118	16076	15812	15446	15182	14816	15945	15315	65	4650	500	9950	10	1	12999807	1982	12.47	1.25	12	0.33	1223.00	12198.00	33350	20230823	-54.27	9030	20230516	68.88	18500	-17.57	20240131	12900	18.22	20240125	33350	-54.27	20230823	9030	68.88	20230516	2.94	N	053080	500	64 억		149781	N	N	0	N	00	N