KissMeData/123840/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	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	542	27	2	5.24	1080513307	1949676	437.52	545	594	521	669	361	515	554.21	1.24	0	10245	536	525	515	504	494	531	510	102	154	100	310	1	1	101856746	552	-0.78	1.14	12	1.91	-699.00	476.00	696	20240116	-22.13	307	20230921	76.55	696	-22.13	20240116	433	25.17	20240105	696	-22.13	20240116	307	76.55	20230921	0.00	N	123840	100	101 억		1266713	N	N	0	N	00	N
3	20240229	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	16	2	3.11	1044951376	1883694	422.71	545	594	521	669	361	515	554.74	1.24	0	26984	536	525	515	504	494	531	510	102	154	100	310	1	1	101856746	541	-0.76	1.12	12	1.85	-699.00	476.00	696	20240116	-23.71	307	20230921	72.96	696	-23.71	20240116	433	22.63	20240105	696	-23.71	20240116	307	72.96	20230921	0.00	N	123840	100	101 억		1266713	N	N	0	N	00	N
4	20240229	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	17	2	3.30	998675850	1796371	403.12	545	594	521	669	361	515	555.94	1.24	0	29886	536	525	515	504	494	531	510	102	154	100	310	1	1	101856746	542	-0.76	1.12	12	1.76	-699.00	476.00	696	20240116	-23.56	307	20230921	73.29	696	-23.56	20240116	433	22.86	20240105	696	-23.56	20240116	307	73.29	20230921	0.00	N	123840	100	101 억		1266713	N	N	0	N	00	N
5	20240229	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	11	2	2.14	971019996	1744405	391.46	545	594	521	669	361	515	556.65	1.24	0	57774	536	525	515	504	494	531	510	102	154	100	310	1	1	101856746	536	-0.75	1.11	12	1.71	-699.00	476.00	696	20240116	-24.43	307	20230921	71.34	696	-24.43	20240116	433	21.48	20240105	696	-24.43	20240116	307	71.34	20230921	0.00	N	123840	100	101 억		1266713	N	N	0	N	00	N
6	20240229	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	13	2	2.52	956999481	1717768	385.48	545	594	521	669	361	515	557.12	1.24	0	69710	536	525	515	504	494	531	510	102	154	100	310	1	1	101856746	538	-0.76	1.11	12	1.69	-699.00	476.00	696	20240116	-24.14	307	20230921	71.99	696	-24.14	20240116	433	21.94	20240105	696	-24.14	20240116	307	71.99	20230921	0.00	N	123840	100	101 억		1266713	N	N	0	N	00	N
7	20240229	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	19	2	3.69	908870818	1626833	365.07	545	594	521	669	361	515	558.67	1.24	0	73248	536	525	515	504	494	531	510	102	154	100	310	1	1	101856746	544	-0.76	1.12	12	1.60	-699.00	476.00	696	20240116	-23.28	307	20230921	73.94	696	-23.28	20240116	433	23.33	20240105	696	-23.28	20240116	307	73.94	20230921	0.00	N	123840	100	101 억		1266713	N	N	0	N	00	N
8	20240229	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	41	2	7.96	822947163	1468153	329.46	545	594	521	669	361	515	560.53	1.24	0	83812	536	525	515	504	494	531	510	102	154	100	310	1	1	101856746	566	-0.80	1.17	12	1.44	-699.00	476.00	696	20240116	-20.11	307	20230921	81.11	696	-20.11	20240116	433	28.41	20240105	696	-20.11	20240116	307	81.11	20230921	0.00	N	123840	100	101 억		1266713	N	N	0	N	00	N
9	20240229	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	544	29	2	5.63	66278990	123861	27.80	545	546	521	669	361	515	535.11	1.24	0	-26498	536	525	515	504	494	531	510	102	154	100	310	1	1	101856746	554	-0.78	1.14	12	0.12	-699.00	476.00	696	20240116	-21.84	307	20230921	77.20	696	-21.84	20240116	433	25.64	20240105	696	-21.84	20240116	307	77.20	20230921	0.00	N	123840	100	101 억		1266713	N	N	0	N	00	N
10	20240228	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	0	3	0.00	223014300	434923	81.29	514	526	505	669	361	515	512.77	1.25	0	-14531	552	533	519	500	486	526	493	102	154	100	310	1	1	101856746	525	-0.74	1.08	12	0.43	-699.00	476.00	696	20240116	-26.01	307	20230921	67.75	696	-26.01	20240116	433	18.94	20240105	696	-26.01	20240116	307	67.75	20230921	0.03	N	123840	100	101 억		1272879	N	N	0	N	00	N
11	20240228	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	2	2	0.39	217448646	424103	79.27	514	526	505	669	361	515	512.73	1.25	0	-17432	552	533	519	500	486	526	493	102	154	100	310	1	1	101856746	527	-0.74	1.09	12	0.42	-699.00	476.00	696	20240116	-25.72	307	20230921	68.40	696	-25.72	20240116	433	19.40	20240105	696	-25.72	20240116	307	68.40	20230921	0.03	N	123840	100	101 억		1272879	N	N	0	N	00	N
12	20240228	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-3	5	-0.58	198005169	386227	72.19	514	526	505	669	361	515	512.67	1.25	0	-18940	552	533	519	500	486	526	493	102	154	100	310	1	1	101856746	522	-0.73	1.08	12	0.38	-699.00	476.00	696	20240116	-26.44	307	20230921	66.78	696	-26.44	20240116	433	18.24	20240105	696	-26.44	20240116	307	66.78	20230921	0.03	N	123840	100	101 억		1272879	N	N	0	N	00	N
13	20240228	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-3	5	-0.58	172342068	335767	62.76	514	526	505	669	361	515	513.28	1.25	0	-23469	552	533	519	500	486	526	493	102	154	100	310	1	1	101856746	522	-0.73	1.08	12	0.33	-699.00	476.00	696	20240116	-26.44	307	20230921	66.78	696	-26.44	20240116	433	18.24	20240105	696	-26.44	20240116	307	66.78	20230921	0.03	N	123840	100	101 억		1272879	N	N	0	N	00	N
14	20240228	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-1	5	-0.19	110998332	215575	40.29	514	526	507	669	361	515	514.89	1.25	0	-14348	552	533	519	500	486	526	493	102	154	100	310	1	1	101856746	524	-0.74	1.08	12	0.21	-699.00	476.00	696	20240116	-26.15	307	20230921	67.43	696	-26.15	20240116	433	18.71	20240105	696	-26.15	20240116	307	67.43	20230921	0.03	N	123840	100	101 억		1272879	N	N	0	N	00	N
15	20240228	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-1	5	-0.19	65786501	127281	23.79	514	526	513	669	361	515	516.86	1.25	0	-3089	552	533	519	500	486	526	493	102	154	100	310	1	1	101856746	524	-0.74	1.08	12	0.12	-699.00	476.00	696	20240116	-26.15	307	20230921	67.43	696	-26.15	20240116	433	18.71	20240105	696	-26.15	20240116	307	67.43	20230921	0.03	N	123840	100	101 억		1272879	N	N	0	N	00	N
16	20240228	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	4	2	0.78	56289945	108862	20.35	514	526	514	669	361	515	517.08	1.25	0	7334	552	533	519	500	486	526	493	102	154	100	310	1	1	101856746	529	-0.74	1.09	12	0.11	-699.00	476.00	696	20240116	-25.43	307	20230921	69.06	696	-25.43	20240116	433	19.86	20240105	696	-25.43	20240116	307	69.06	20230921	0.03	N	123840	100	101 억		1272879	N	N	0	N	00	N
17	20240228	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	1	2	0.19	11135085	21611	4.04	514	520	514	669	361	515	515.25	1.25	0	4186	552	533	519	500	486	526	493	102	154	100	310	1	1	101856746	526	-0.74	1.08	12	0.02	-699.00	476.00	696	20240116	-25.86	307	20230921	68.08	696	-25.86	20240116	433	19.17	20240105	696	-25.86	20240116	307	68.08	20230921	0.03	N	123840	100	101 억		1272879	N	N	0	N	00	N
18	20240227	160805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	1	2	0.19	276236072	532411	103.32	518	538	505	668	360	514	518.85	1.27	0	-13536	550	531	519	500	488	526	495	102	154	100	310	1	1	101856746	525	-0.74	1.08	12	0.52	-699.00	476.00	696	20240116	-26.01	307	20230921	67.75	696	-26.01	20240116	433	18.94	20240105	696	-26.01	20240116	307	67.75	20230921	0.03	N	123840	100	101 억		1290561	N	N	0	N	00	N
19	20240227	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	7	2	1.36	241859412	466056	90.44	518	538	505	668	360	514	518.95	1.27	0	-6708	550	531	519	500	488	526	495	102	154	100	310	1	1	101856746	531	-0.75	1.09	12	0.46	-699.00	476.00	696	20240116	-25.14	307	20230921	69.71	696	-25.14	20240116	433	20.32	20240105	696	-25.14	20240116	307	69.71	20230921	0.03	N	123840	100	101 억		1290561	N	N	0	N	00	N
20	20240227	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	530	16	2	3.11	184043097	355189	68.93	518	538	505	668	360	514	518.16	1.27	0	-37256	550	531	519	500	488	526	495	102	154	100	310	1	1	101856746	540	-0.76	1.11	12	0.35	-699.00	476.00	696	20240116	-23.85	307	20230921	72.64	696	-23.85	20240116	433	22.40	20240105	696	-23.85	20240116	307	72.64	20230921	0.03	N	123840	100	101 억		1290561	N	N	0	N	00	N
21	20240227	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-1	5	-0.19	121442918	236766	45.95	518	527	505	668	360	514	512.92	1.27	0	-7517	550	531	519	500	488	526	495	102	154	100	310	1	1	101856746	523	-0.73	1.08	12	0.23	-699.00	476.00	696	20240116	-26.29	307	20230921	67.10	696	-26.29	20240116	433	18.48	20240105	696	-26.29	20240116	307	67.10	20230921	0.03	N	123840	100	101 억		1290561	N	N	0	N	00	N
22	20240227	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	1	2	0.19	115251511	224714	43.61	518	527	505	668	360	514	512.88	1.27	0	-16207	550	531	519	500	488	526	495	102	154	100	310	1	1	101856746	525	-0.74	1.08	12	0.22	-699.00	476.00	696	20240116	-26.01	307	20230921	67.75	696	-26.01	20240116	433	18.94	20240105	696	-26.01	20240116	307	67.75	20230921	0.03	N	123840	100	101 억		1290561	N	N	0	N	00	N
23	20240227	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-1	5	-0.19	80784427	157764	30.62	518	527	505	668	360	514	512.06	1.27	0	-22174	550	531	519	500	488	526	495	102	154	100	310	1	1	101856746	523	-0.73	1.08	12	0.15	-699.00	476.00	696	20240116	-26.29	307	20230921	67.10	696	-26.29	20240116	433	18.48	20240105	696	-26.29	20240116	307	67.10	20230921	0.03	N	123840	100	101 억		1290561	N	N	0	N	00	N
24	20240227	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-1	5	-0.19	41983450	82535	16.02	518	518	505	668	360	514	508.67	1.27	0	-16684	550	531	519	500	488	526	495	102	154	100	310	1	1	101856746	523	-0.73	1.08	12	0.08	-699.00	476.00	696	20240116	-26.29	307	20230921	67.10	696	-26.29	20240116	433	18.48	20240105	696	-26.29	20240116	307	67.10	20230921	0.03	N	123840	100	101 억		1290561	N	N	0	N	00	N
25	20240227	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	-5	5	-0.97	22860676	44833	8.70	518	518	505	668	360	514	509.91	1.27	0	-7552	550	531	519	500	488	526	495	102	154	100	310	1	1	101856746	518	-0.73	1.07	12	0.04	-699.00	476.00	696	20240116	-26.87	307	20230921	65.80	696	-26.87	20240116	433	17.55	20240105	696	-26.87	20240116	307	65.80	20230921	0.03	N	123840	100	101 억		1290561	N	N	0	N	00	N
26	20240226	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	514	-10	5	-1.91	264950651	515198	68.43	538	538	507	681	367	524	514.27	1.43	0	-168889	550	536	514	500	478	544	508	102	157	100	320	1	1	101856746	524	-0.74	1.08	12	0.51	-699.00	476.00	696	20240116	-26.15	307	20230921	67.43	696	-26.15	20240116	433	18.71	20240105	696	-26.15	20240116	307	67.43	20230921	0.03	N	123840	100	101 억		1459548	N	N	0	N	00	N
27	20240226	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	512	-12	5	-2.29	252741344	491391	65.27	538	538	507	681	367	524	514.34	1.43	0	-158172	550	536	514	500	478	544	508	102	157	100	320	1	1	101856746	522	-0.73	1.08	12	0.48	-699.00	476.00	696	20240116	-26.44	307	20230921	66.78	696	-26.44	20240116	433	18.24	20240105	696	-26.44	20240116	307	66.78	20230921	0.03	N	123840	100	101 억		1459548	N	N	0	N	00	N
28	20240226	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-11	5	-2.10	229245506	445241	59.14	538	538	509	681	367	524	514.88	1.43	0	-148311	550	536	514	500	478	544	508	102	157	100	320	1	1	101856746	523	-0.73	1.08	12	0.44	-699.00	476.00	696	20240116	-26.29	307	20230921	67.10	696	-26.29	20240116	433	18.48	20240105	696	-26.29	20240116	307	67.10	20230921	0.03	N	123840	100	101 억		1459548	N	N	0	N	00	N
29	20240226	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-14	5	-2.67	180037129	349107	46.37	538	538	510	681	367	524	515.71	1.43	0	-89770	550	536	514	500	478	544	508	102	157	100	320	1	1	101856746	519	-0.73	1.07	12	0.34	-699.00	476.00	696	20240116	-26.72	307	20230921	66.12	696	-26.72	20240116	433	17.78	20240105	696	-26.72	20240116	307	66.12	20230921	0.03	N	123840	100	101 억		1459548	N	N	0	N	00	N
30	20240226	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	-9	5	-1.72	128972480	249513	33.14	538	538	511	681	367	524	516.90	1.43	0	-87411	550	536	514	500	478	544	508	102	157	100	320	1	1	101856746	525	-0.74	1.08	12	0.24	-699.00	476.00	696	20240116	-26.01	307	20230921	67.75	696	-26.01	20240116	433	18.94	20240105	696	-26.01	20240116	307	67.75	20230921	0.03	N	123840	100	101 억		1459548	N	N	0	N	00	N
31	20240226	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-11	5	-2.10	119465012	231018	30.69	538	538	511	681	367	524	517.12	1.43	0	-84264	550	536	514	500	478	544	508	102	157	100	320	1	1	101856746	523	-0.73	1.08	12	0.23	-699.00	476.00	696	20240116	-26.29	307	20230921	67.10	696	-26.29	20240116	433	18.48	20240105	696	-26.29	20240116	307	67.10	20230921	0.03	N	123840	100	101 억		1459548	N	N	0	N	00	N
32	20240226	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-4	5	-0.76	62946010	121141	16.09	538	538	513	681	367	524	519.61	1.43	0	-41931	550	536	514	500	478	544	508	102	157	100	320	1	1	101856746	530	-0.74	1.09	12	0.12	-699.00	476.00	696	20240116	-25.29	307	20230921	69.38	696	-25.29	20240116	433	20.09	20240105	696	-25.29	20240116	307	69.38	20230921	0.03	N	123840	100	101 억		1459548	N	N	0	N	00	N
33	20240226	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-5	5	-0.95	19081001	36567	4.86	538	538	513	681	367	524	521.81	1.43	0	-7399	550	536	514	500	478	544	508	102	157	100	320	1	1	101856746	529	-0.74	1.09	12	0.04	-699.00	476.00	696	20240116	-25.43	307	20230921	69.06	696	-25.43	20240116	433	19.86	20240105	696	-25.43	20240116	307	69.06	20230921	0.03	N	123840	100	101 억		1459548	N	N	0	N	00	N
34	20240223	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	28	2	5.65	378347543	749018	139.01	501	528	492	644	348	496	505.10	1.32	0	114369	518	507	501	490	484	504	487	102	148	100	300	1	1	101856746	534	-0.75	1.10	12	0.74	-699.00	476.00	696	20240116	-24.71	307	20230921	70.68	696	-24.71	20240116	433	21.02	20240105	696	-24.71	20240116	307	70.68	20230921	0.03	N	123840	100	101 억		1343643	N	N	0	N	00	N
35	20240223	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	24	2	4.84	340824282	677357	125.71	501	524	492	644	348	496	503.17	1.32	0	77412	518	507	501	490	484	504	487	102	148	100	300	1	1	101856746	530	-0.74	1.09	12	0.67	-699.00	476.00	696	20240116	-25.29	307	20230921	69.38	696	-25.29	20240116	433	20.09	20240105	696	-25.29	20240116	307	69.38	20230921	0.03	N	123840	100	101 억		1343643	N	N	0	N	00	N
36	20240223	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	15	2	3.02	248122156	498060	92.43	501	514	492	644	348	496	498.18	1.32	0	81755	518	507	501	490	484	504	487	102	148	100	300	1	1	101856746	520	-0.73	1.07	12	0.49	-699.00	476.00	696	20240116	-26.58	307	20230921	66.45	696	-26.58	20240116	433	18.01	20240105	696	-26.58	20240116	307	66.45	20230921	0.03	N	123840	100	101 억		1343643	N	N	0	N	00	N
37	20240223	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	494	-2	5	-0.40	167724993	337235	62.59	501	512	492	644	348	496	497.35	1.32	0	15144	518	507	501	490	484	504	487	102	148	100	300	1	1	101856746	503	-0.71	1.04	12	0.33	-699.00	476.00	696	20240116	-29.02	307	20230921	60.91	696	-29.02	20240116	433	14.09	20240105	696	-29.02	20240116	307	60.91	20230921	0.03	N	123840	100	101 억		1343643	N	N	0	N	00	N
38	20240223	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	495	-1	5	-0.20	107422681	215175	39.93	501	512	495	644	348	496	499.23	1.32	0	29660	518	507	501	490	484	504	487	102	148	100	300	1	1	101856746	504	-0.71	1.04	12	0.21	-699.00	476.00	696	20240116	-28.88	307	20230921	61.24	696	-28.88	20240116	433	14.32	20240105	696	-28.88	20240116	307	61.24	20230921	0.03	N	123840	100	101 억		1343643	N	N	0	N	00	N
39	20240223	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	1	2	0.20	86605565	173161	32.14	501	512	495	644	348	496	500.14	1.32	0	32882	518	507	501	490	484	504	487	102	148	100	300	1	1	101856746	506	-0.71	1.04	12	0.17	-699.00	476.00	696	20240116	-28.59	307	20230921	61.89	696	-28.59	20240116	433	14.78	20240105	696	-28.59	20240116	307	61.89	20230921	0.03	N	123840	100	101 억		1343643	N	N	0	N	00	N
40	20240223	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	3	2	0.60	63767647	127153	23.60	501	512	495	644	348	496	501.50	1.32	0	24462	518	507	501	490	484	504	487	102	148	100	300	1	1	101856746	508	-0.71	1.05	12	0.12	-699.00	476.00	696	20240116	-28.30	307	20230921	62.54	696	-28.30	20240116	433	15.24	20240105	696	-28.30	20240116	307	62.54	20230921	0.03	N	123840	100	101 억		1343643	N	N	0	N	00	N
41	20240223	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	508	12	2	2.42	13944277	27504	5.10	501	512	498	644	348	496	506.99	1.32	0	12207	518	507	501	490	484	504	487	102	148	100	300	1	1	101856746	517	-0.73	1.07	12	0.03	-699.00	476.00	696	20240116	-27.01	307	20230921	65.47	696	-27.01	20240116	433	17.32	20240105	696	-27.01	20240116	307	65.47	20230921	0.03	N	123840	100	101 억		1343643	N	N	0	N	00	N
42	20240222	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	496	-14	5	-2.75	266008046	533909	145.43	510	512	495	663	357	510	498.23	1.23	0	86284	544	527	517	500	490	522	495	102	153	100	310	1	1	101856746	505	-0.71	1.04	12	0.52	-699.00	476.00	696	20240116	-28.74	307	20230921	61.56	696	-28.74	20240116	433	14.55	20240105	696	-28.74	20240116	307	61.56	20230921	0.03	N	123840	100	101 억		1251937	N	N	0	N	00	N
43	20240222	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	-11	5	-2.16	252403153	506505	137.96	510	512	495	663	357	510	498.32	1.23	0	82795	544	527	517	500	490	522	495	102	153	100	310	1	1	101856746	508	-0.71	1.05	12	0.50	-699.00	476.00	696	20240116	-28.30	307	20230921	62.54	696	-28.30	20240116	433	15.24	20240105	696	-28.30	20240116	307	62.54	20230921	0.03	N	123840	100	101 억		1251937	N	N	0	N	00	N
44	20240222	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	498	-12	5	-2.35	197182998	395252	107.66	510	512	495	663	357	510	498.88	1.23	0	55787	544	527	517	500	490	522	495	102	153	100	310	1	1	101856746	507	-0.71	1.05	12	0.39	-699.00	476.00	696	20240116	-28.45	307	20230921	62.21	696	-28.45	20240116	433	15.01	20240105	696	-28.45	20240116	307	62.21	20230921	0.03	N	123840	100	101 억		1251937	N	N	0	N	00	N
45	20240222	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	497	-13	5	-2.55	161983645	324541	88.40	510	512	495	663	357	510	499.12	1.23	0	35745	544	527	517	500	490	522	495	102	153	100	310	1	1	101856746	506	-0.71	1.04	12	0.32	-699.00	476.00	696	20240116	-28.59	307	20230921	61.89	696	-28.59	20240116	433	14.78	20240105	696	-28.59	20240116	307	61.89	20230921	0.03	N	123840	100	101 억		1251937	N	N	0	N	00	N
46	20240222	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	-11	5	-2.16	129567264	259485	70.68	510	512	496	663	357	510	499.32	1.23	0	23274	544	527	517	500	490	522	495	102	153	100	310	1	1	101856746	508	-0.71	1.05	12	0.25	-699.00	476.00	696	20240116	-28.30	307	20230921	62.54	696	-28.30	20240116	433	15.24	20240105	696	-28.30	20240116	307	62.54	20230921	0.03	N	123840	100	101 억		1251937	N	N	0	N	00	N
47	20240222	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	499	-11	5	-2.16	91286968	182465	49.70	510	512	496	663	357	510	500.30	1.23	0	-1890	544	527	517	500	490	522	495	102	153	100	310	1	1	101856746	508	-0.71	1.05	12	0.18	-699.00	476.00	696	20240116	-28.30	307	20230921	62.54	696	-28.30	20240116	433	15.24	20240105	696	-28.30	20240116	307	62.54	20230921	0.03	N	123840	100	101 억		1251937	N	N	0	N	00	N
48	20240222	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	501	-9	5	-1.76	70350645	140400	38.24	510	512	496	663	357	510	501.07	1.23	0	-13254	544	527	517	500	490	522	495	102	153	100	310	1	1	101856746	510	-0.72	1.05	12	0.14	-699.00	476.00	696	20240116	-28.02	307	20230921	63.19	696	-28.02	20240116	433	15.70	20240105	696	-28.02	20240116	307	63.19	20230921	0.03	N	123840	100	101 억		1251937	N	N	0	N	00	N
49	20240222	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	507	-3	5	-0.59	2228403	4377	1.19	510	512	506	663	357	510	509.12	1.23	0	-1933	544	527	517	500	490	522	495	102	153	100	310	1	1	101856746	516	-0.73	1.07	12	0.00	-699.00	476.00	696	20240116	-27.16	307	20230921	65.15	696	-27.16	20240116	433	17.09	20240105	696	-27.16	20240116	307	65.15	20230921	0.03	N	123840	100	101 억		1251937	N	N	0	N	00	N
50	20240221	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	510	-14	5	-2.67	187531327	364999	65.29	524	534	507	681	367	524	513.79	1.34	0	-109958	544	534	518	508	492	539	513	102	157	100	320	1	1	101856746	519	-0.73	1.07	12	0.36	-699.00	476.00	696	20240116	-26.72	307	20230921	66.12	696	-26.72	20240116	433	17.78	20240105	696	-26.72	20240116	307	66.12	20230921	0.03	N	123840	100	101 억		1362573	N	N	0	N	00	N
51	20240221	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	509	-15	5	-2.86	185121997	360272	64.45	524	534	507	681	367	524	513.84	1.34	0	-108636	544	534	518	508	492	539	513	102	157	100	320	1	1	101856746	518	-0.73	1.07	12	0.35	-699.00	476.00	696	20240116	-26.87	307	20230921	65.80	696	-26.87	20240116	433	17.55	20240105	696	-26.87	20240116	307	65.80	20230921	0.03	N	123840	100	101 억		1362573	N	N	0	N	00	N
52	20240221	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	511	-13	5	-2.48	169049152	328691	58.80	524	534	507	681	367	524	514.31	1.34	0	-95589	544	534	518	508	492	539	513	102	157	100	320	1	1	101856746	520	-0.73	1.07	12	0.32	-699.00	476.00	696	20240116	-26.58	307	20230921	66.45	696	-26.58	20240116	433	18.01	20240105	696	-26.58	20240116	307	66.45	20230921	0.03	N	123840	100	101 억		1362573	N	N	0	N	00	N
53	20240221	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-11	5	-2.10	129516070	251230	44.94	524	534	511	681	367	524	515.53	1.34	0	-95213	544	534	518	508	492	539	513	102	157	100	320	1	1	101856746	523	-0.73	1.08	12	0.25	-699.00	476.00	696	20240116	-26.29	307	20230921	67.10	696	-26.29	20240116	433	18.48	20240105	696	-26.29	20240116	307	67.10	20230921	0.03	N	123840	100	101 억		1362573	N	N	0	N	00	N
54	20240221	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-11	5	-2.10	88191078	170701	30.54	524	534	511	681	367	524	516.64	1.34	0	-34579	544	534	518	508	492	539	513	102	157	100	320	1	1	101856746	523	-0.73	1.08	12	0.17	-699.00	476.00	696	20240116	-26.29	307	20230921	67.10	696	-26.29	20240116	433	18.48	20240105	696	-26.29	20240116	307	67.10	20230921	0.03	N	123840	100	101 억		1362573	N	N	0	N	00	N
55	20240221	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-5	5	-0.95	72835062	140842	25.19	524	534	511	681	367	524	517.14	1.34	0	-31481	544	534	518	508	492	539	513	102	157	100	320	1	1	101856746	529	-0.74	1.09	12	0.14	-699.00	476.00	696	20240116	-25.43	307	20230921	69.06	696	-25.43	20240116	433	19.86	20240105	696	-25.43	20240116	307	69.06	20230921	0.03	N	123840	100	101 억		1362573	N	N	0	N	00	N
56	20240221	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-6	5	-1.15	48987181	94642	16.93	524	534	511	681	367	524	517.61	1.34	0	-5384	544	534	518	508	492	539	513	102	157	100	320	1	1	101856746	528	-0.74	1.09	12	0.09	-699.00	476.00	696	20240116	-25.57	307	20230921	68.73	696	-25.57	20240116	433	19.63	20240105	696	-25.57	20240116	307	68.73	20230921	0.03	N	123840	100	101 억		1362573	N	N	0	N	00	N
57	20240221	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	10	2	1.91	6597604	12524	2.24	524	534	520	681	367	524	526.80	1.34	0	-2889	544	534	518	508	492	539	513	102	157	100	320	1	1	101856746	544	-0.76	1.12	12	0.01	-699.00	476.00	696	20240116	-23.28	307	20230921	73.94	696	-23.28	20240116	433	23.33	20240105	696	-23.28	20240116	307	73.94	20230921	0.03	N	123840	100	101 억		1362573	N	N	0	N	00	N
58	20240220	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	4	2	0.77	289087677	558328	110.01	520	528	502	676	364	520	517.77	1.27	0	73947	536	527	521	512	506	525	510	102	156	100	320	1	1	101856746	534	-0.75	1.10	12	0.55	-699.00	476.00	696	20240116	-24.71	307	20230921	70.68	696	-24.71	20240116	433	21.02	20240105	696	-24.71	20240116	307	70.68	20230921	0.02	N	123840	100	101 억		1291774	N	N	0	N	00	N
59	20240220	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	3	2	0.58	278041527	537243	105.86	520	528	502	676	364	520	517.53	1.27	0	72350	536	527	521	512	506	525	510	102	156	100	320	1	1	101856746	533	-0.75	1.10	12	0.53	-699.00	476.00	696	20240116	-24.86	307	20230921	70.36	696	-24.86	20240116	433	20.79	20240105	696	-24.86	20240116	307	70.36	20230921	0.02	N	123840	100	101 억		1291774	N	N	0	N	00	N
60	20240220	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	4	2	0.77	239638685	464127	91.45	520	525	502	676	364	520	516.32	1.27	0	31876	536	527	521	512	506	525	510	102	156	100	320	1	1	101856746	534	-0.75	1.10	12	0.46	-699.00	476.00	696	20240116	-24.71	307	20230921	70.68	696	-24.71	20240116	433	21.02	20240105	696	-24.71	20240116	307	70.68	20230921	0.02	N	123840	100	101 억		1291774	N	N	0	N	00	N
61	20240220	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-3	5	-0.58	189430753	367774	72.47	520	525	502	676	364	520	515.07	1.27	0	-4226	536	527	521	512	506	525	510	102	156	100	320	1	1	101856746	527	-0.74	1.09	12	0.36	-699.00	476.00	696	20240116	-25.72	307	20230921	68.40	696	-25.72	20240116	433	19.40	20240105	696	-25.72	20240116	307	68.40	20230921	0.02	N	123840	100	101 억		1291774	N	N	0	N	00	N
62	20240220	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-1	5	-0.19	186195085	361528	71.24	520	525	502	676	364	520	515.02	1.27	0	-3401	536	527	521	512	506	525	510	102	156	100	320	1	1	101856746	529	-0.74	1.09	12	0.35	-699.00	476.00	696	20240116	-25.43	307	20230921	69.06	696	-25.43	20240116	433	19.86	20240105	696	-25.43	20240116	307	69.06	20230921	0.02	N	123840	100	101 억		1291774	N	N	0	N	00	N
63	20240220	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-3	5	-0.58	109470836	211182	41.61	520	525	514	676	364	520	518.37	1.27	0	-12530	536	527	521	512	506	525	510	102	156	100	320	1	1	101856746	527	-0.74	1.09	12	0.21	-699.00	476.00	696	20240116	-25.72	307	20230921	68.40	696	-25.72	20240116	433	19.40	20240105	696	-25.72	20240116	307	68.40	20230921	0.02	N	123840	100	101 억		1291774	N	N	0	N	00	N
64	20240220	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-4	5	-0.77	81329888	156665	30.87	520	525	515	676	364	520	519.13	1.27	0	-16886	536	527	521	512	506	525	510	102	156	100	320	1	1	101856746	526	-0.74	1.08	12	0.15	-699.00	476.00	696	20240116	-25.86	307	20230921	68.08	696	-25.86	20240116	433	19.17	20240105	696	-25.86	20240116	307	68.08	20230921	0.02	N	123840	100	101 억		1291774	N	N	0	N	00	N
65	20240220	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	1	2	0.19	9391998	18124	3.57	520	521	516	676	364	520	518.21	1.27	0	2023	536	527	521	512	506	525	510	102	156	100	320	1	1	101856746	531	-0.75	1.09	12	0.02	-699.00	476.00	696	20240116	-25.14	307	20230921	69.71	696	-25.14	20240116	433	20.32	20240105	696	-25.14	20240116	307	69.71	20230921	0.02	N	123840	100	101 억		1291774	N	N	0	N	00	N
66	20240219	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-4	5	-0.76	264323855	506695	17.27	530	530	515	681	367	524	521.66	1.31	0	-38826	592	558	530	496	468	544	482	102	157	100	320	1	1	101856746	530	-0.74	1.09	12	0.50	-699.00	476.00	696	20240116	-25.29	307	20230921	69.38	696	-25.29	20240116	433	20.09	20240105	696	-25.29	20240116	307	69.38	20230921	0.02	N	123840	100	101 억		1331001	N	N	0	N	00	N
67	20240219	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-4	5	-0.76	255124251	488970	16.67	530	530	515	681	367	524	521.76	1.31	0	-40929	592	558	530	496	468	544	482	102	157	100	320	1	1	101856746	530	-0.74	1.09	12	0.48	-699.00	476.00	696	20240116	-25.29	307	20230921	69.38	696	-25.29	20240116	433	20.09	20240105	696	-25.29	20240116	307	69.38	20230921	0.02	N	123840	100	101 억		1331001	N	N	0	N	00	N
68	20240219	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-5	5	-0.95	241531145	462807	15.78	530	530	515	681	367	524	521.88	1.31	0	-24469	592	558	530	496	468	544	482	102	157	100	320	1	1	101856746	529	-0.74	1.09	12	0.45	-699.00	476.00	696	20240116	-25.43	307	20230921	69.06	696	-25.43	20240116	433	19.86	20240105	696	-25.43	20240116	307	69.06	20230921	0.02	N	123840	100	101 억		1331001	N	N	0	N	00	N
69	20240219	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-6	5	-1.15	210204864	402278	13.71	530	530	515	681	367	524	522.54	1.31	0	-5094	592	558	530	496	468	544	482	102	157	100	320	1	1	101856746	528	-0.74	1.09	12	0.39	-699.00	476.00	696	20240116	-25.57	307	20230921	68.73	696	-25.57	20240116	433	19.63	20240105	696	-25.57	20240116	307	68.73	20230921	0.02	N	123840	100	101 억		1331001	N	N	0	N	00	N
70	20240219	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	-1	5	-0.19	158679257	303237	10.34	530	530	515	681	367	524	523.28	1.31	0	18598	592	558	530	496	468	544	482	102	157	100	320	1	1	101856746	533	-0.75	1.10	12	0.30	-699.00	476.00	696	20240116	-24.86	307	20230921	70.36	696	-24.86	20240116	433	20.79	20240105	696	-24.86	20240116	307	70.36	20230921	0.02	N	123840	100	101 억		1331001	N	N	0	N	00	N
71	20240219	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	527	3	2	0.57	110455031	211545	7.21	530	530	515	681	367	524	522.13	1.31	0	26077	592	558	530	496	468	544	482	102	157	100	320	1	1	101856746	537	-0.75	1.11	12	0.21	-699.00	476.00	696	20240116	-24.28	307	20230921	71.66	696	-24.28	20240116	433	21.71	20240105	696	-24.28	20240116	307	71.66	20230921	0.02	N	123840	100	101 억		1331001	N	N	0	N	00	N
72	20240219	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	1	2	0.19	86476341	165827	5.65	530	530	515	681	367	524	521.49	1.31	0	19021	592	558	530	496	468	544	482	102	157	100	320	1	1	101856746	535	-0.75	1.10	12	0.16	-699.00	476.00	696	20240116	-24.57	307	20230921	71.01	696	-24.57	20240116	433	21.25	20240105	696	-24.57	20240116	307	71.01	20230921	0.02	N	123840	100	101 억		1331001	N	N	0	N	00	N
73	20240219	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-3	5	-0.57	27816472	53190	1.81	530	530	515	681	367	524	522.96	1.31	0	-10445	592	558	530	496	468	544	482	102	157	100	320	1	1	101856746	531	-0.75	1.09	12	0.05	-699.00	476.00	696	20240116	-25.14	307	20230921	69.71	696	-25.14	20240116	433	20.32	20240105	696	-25.14	20240116	307	69.71	20230921	0.02	N	123840	100	101 억		1331001	N	N	0	N	00	N
74	20240216	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	-38	5	-6.76	1569711038	2922054	92.90	563	564	502	730	394	562	537.21	1.30	0	-4121	623	592	576	545	529	584	537	102	168	100	340	1	1	101856746	534	-0.75	1.10	12	2.87	-699.00	476.00	696	20240116	-24.71	307	20230921	70.68	696	-24.71	20240116	433	21.02	20240105	696	-24.71	20240116	307	70.68	20230921	0.02	N	123840	100	101 억		1322809	N	N	0	N	00	N
75	20240216	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	-37	5	-6.58	1537663142	2860761	90.95	563	564	502	730	394	562	537.50	1.30	0	-1398	623	592	576	545	529	584	537	102	168	100	340	1	1	101856746	535	-0.75	1.10	12	2.81	-699.00	476.00	696	20240116	-24.57	307	20230921	71.01	696	-24.57	20240116	433	21.25	20240105	696	-24.57	20240116	307	71.01	20230921	0.02	N	123840	100	101 억		1322809	N	N	0	N	00	N
76	20240216	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-42	5	-7.47	1353949553	2511097	79.84	563	564	502	730	394	562	539.19	1.30	0	43311	623	592	576	545	529	584	537	102	168	100	340	1	1	101856746	530	-0.74	1.09	12	2.47	-699.00	476.00	696	20240116	-25.29	307	20230921	69.38	696	-25.29	20240116	433	20.09	20240105	696	-25.29	20240116	307	69.38	20230921	0.02	N	123840	100	101 억		1322809	N	N	0	N	00	N
77	20240216	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	554	-8	5	-1.42	593587975	1067373	33.94	563	564	545	730	394	562	556.12	1.30	0	199262	623	592	576	545	529	584	537	102	168	100	340	1	1	101856746	564	-0.79	1.16	12	1.05	-699.00	476.00	696	20240116	-20.40	307	20230921	80.46	696	-20.40	20240116	433	27.94	20240105	696	-20.40	20240116	307	80.46	20230921	0.02	N	123840	100	101 억		1322809	N	N	0	N	00	N
78	20240216	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-4	5	-0.71	381345941	686065	21.81	563	564	545	730	394	562	555.85	1.30	0	51371	623	592	576	545	529	584	537	102	168	100	340	1	1	101856746	568	-0.80	1.17	12	0.67	-699.00	476.00	696	20240116	-19.83	307	20230921	81.76	696	-19.83	20240116	433	28.87	20240105	696	-19.83	20240116	307	81.76	20230921	0.02	N	123840	100	101 억		1322809	N	N	0	N	00	N
79	20240216	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	0	3	0.00	277542202	500194	15.90	563	564	545	730	394	562	554.87	1.30	0	31002	623	592	576	545	529	584	537	102	168	100	340	1	1	101856746	572	-0.80	1.18	12	0.49	-699.00	476.00	696	20240116	-19.25	307	20230921	83.06	696	-19.25	20240116	433	29.79	20240105	696	-19.25	20240116	307	83.06	20230921	0.02	N	123840	100	101 억		1322809	N	N	0	N	00	N
80	20240216	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	554	-8	5	-1.42	199661643	361271	11.49	563	563	545	730	394	562	552.66	1.30	0	-33328	623	592	576	545	529	584	537	102	168	100	340	1	1	101856746	564	-0.79	1.16	12	0.35	-699.00	476.00	696	20240116	-20.40	307	20230921	80.46	696	-20.40	20240116	433	27.94	20240105	696	-20.40	20240116	307	80.46	20230921	0.02	N	123840	100	101 억		1322809	N	N	0	N	00	N
81	20240216	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	548	-14	5	-2.49	74710525	135319	4.30	563	563	545	730	394	562	552.11	1.30	0	-26951	623	592	576	545	529	584	537	102	168	100	340	1	1	101856746	558	-0.78	1.15	12	0.13	-699.00	476.00	696	20240116	-21.26	307	20230921	78.50	696	-21.26	20240116	433	26.56	20240105	696	-21.26	20240116	307	78.50	20230921	0.02	N	123840	100	101 억		1322809	N	N	0	N	00	N
82	20240215	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-6	5	-1.06	1841514631	3141716	430.51	568	607	560	738	398	568	586.15	0.82	0	381536	594	580	566	552	538	588	560	102	170	100	350	1	1	101856746	572	-0.80	1.18	12	3.08	-699.00	476.00	696	20240116	-19.25	307	20230921	83.06	696	-19.25	20240116	433	29.79	20240105	696	-19.25	20240116	307	83.06	20230921	0.02	N	123840	100	101 억		837565	N	N	0	N	00	N
83	20240215	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	-1	5	-0.18	1801261893	3070195	420.71	568	607	560	738	398	568	586.69	0.82	0	396444	594	580	566	552	538	588	560	102	170	100	350	1	1	101856746	578	-0.81	1.19	12	3.01	-699.00	476.00	696	20240116	-18.53	307	20230921	84.69	696	-18.53	20240116	433	30.95	20240105	696	-18.53	20240116	307	84.69	20230921	0.02	N	123840	100	101 억		837565	N	N	0	N	00	N
84	20240215	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	3	2	0.53	1598814950	2711521	371.56	568	607	568	738	398	568	589.64	0.82	0	491913	594	580	566	552	538	588	560	102	170	100	350	1	1	101856746	582	-0.82	1.20	12	2.66	-699.00	476.00	696	20240116	-17.96	307	20230921	85.99	696	-17.96	20240116	433	31.87	20240105	696	-17.96	20240116	307	85.99	20230921	0.02	N	123840	100	101 억		837565	N	N	0	N	00	N
85	20240215	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	20	2	3.52	1395064953	2359364	323.30	568	607	568	738	398	568	591.29	0.82	0	588666	594	580	566	552	538	588	560	102	170	100	350	1	1	101856746	599	-0.84	1.24	12	2.32	-699.00	476.00	696	20240116	-15.52	307	20230921	91.53	696	-15.52	20240116	433	35.80	20240105	696	-15.52	20240116	307	91.53	20230921	0.02	N	123840	100	101 억		837565	N	N	0	N	00	N
86	20240215	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	21	2	3.70	1288101526	2178493	298.52	568	607	568	738	398	568	591.28	0.82	0	580307	594	580	566	552	538	588	560	102	170	100	350	1	1	101856746	600	-0.84	1.24	12	2.14	-699.00	476.00	696	20240116	-15.37	307	20230921	91.86	696	-15.37	20240116	433	36.03	20240105	696	-15.37	20240116	307	91.86	20230921	0.02	N	123840	100	101 억		837565	N	N	0	N	00	N
87	20240215	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	31	2	5.46	693939357	1184431	162.30	568	599	568	738	398	568	585.88	0.82	0	227757	594	580	566	552	538	588	560	102	170	100	350	1	1	101856746	610	-0.86	1.26	12	1.16	-699.00	476.00	696	20240116	-13.94	307	20230921	95.11	696	-13.94	20240116	433	38.34	20240105	696	-13.94	20240116	307	95.11	20230921	0.02	N	123840	100	101 억		837565	N	N	0	N	00	N
88	20240215	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	7	2	1.23	291543574	503208	68.95	568	592	568	738	398	568	579.37	0.82	0	71581	594	580	566	552	538	588	560	102	170	100	350	1	1	101856746	586	-0.82	1.21	12	0.49	-699.00	476.00	696	20240116	-17.39	307	20230921	87.30	696	-17.39	20240116	433	32.79	20240105	696	-17.39	20240116	307	87.30	20230921	0.02	N	123840	100	101 억		837565	N	N	0	N	00	N
89	20240215	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	1	2	0.18	63602054	111158	15.23	568	585	568	738	398	568	572.18	0.82	0	33125	594	580	566	552	538	588	560	102	170	100	350	1	1	101856746	580	-0.81	1.20	12	0.11	-699.00	476.00	696	20240116	-18.25	307	20230921	85.34	696	-18.25	20240116	433	31.41	20240105	696	-18.25	20240116	307	85.34	20230921	0.02	N	123840	100	101 억		837565	N	N	0	N	00	N
90	20240214	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	9	2	1.61	411107165	724682	115.09	553	580	552	726	392	559	567.29	0.68	0	151686	605	581	566	542	527	574	535	102	167	100	340	1	1	101856746	579	-0.81	1.19	12	0.71	-699.00	476.00	696	20240116	-18.39	307	20230921	85.02	696	-18.39	20240116	433	31.18	20240105	696	-18.39	20240116	307	85.02	20230921	0.02	N	123840	100	101 억		693350	N	N	0	N	00	N
91	20240214	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	8	2	1.43	396103428	698166	110.88	553	580	552	726	392	559	567.35	0.68	0	156680	605	581	566	542	527	574	535	102	167	100	340	1	1	101856746	578	-0.81	1.19	12	0.69	-699.00	476.00	696	20240116	-18.53	307	20230921	84.69	696	-18.53	20240116	433	30.95	20240105	696	-18.53	20240116	307	84.69	20230921	0.02	N	123840	100	101 억		693350	N	N	0	N	00	N
92	20240214	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	12	2	2.15	387508249	683009	108.47	553	580	552	726	392	559	567.35	0.68	0	150330	605	581	566	542	527	574	535	102	167	100	340	1	1	101856746	582	-0.82	1.20	12	0.67	-699.00	476.00	696	20240116	-17.96	307	20230921	85.99	696	-17.96	20240116	433	31.87	20240105	696	-17.96	20240116	307	85.99	20230921	0.02	N	123840	100	101 억		693350	N	N	0	N	00	N
93	20240214	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	8	2	1.43	292754283	516764	82.07	553	580	552	726	392	559	566.51	0.68	0	92531	605	581	566	542	527	574	535	102	167	100	340	1	1	101856746	578	-0.81	1.19	12	0.51	-699.00	476.00	696	20240116	-18.53	307	20230921	84.69	696	-18.53	20240116	433	30.95	20240105	696	-18.53	20240116	307	84.69	20230921	0.02	N	123840	100	101 억		693350	N	N	0	N	00	N
94	20240214	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-1	5	-0.18	250048570	441222	70.07	553	580	552	726	392	559	566.72	0.68	0	86836	605	581	566	542	527	574	535	102	167	100	340	1	1	101856746	568	-0.80	1.17	12	0.43	-699.00	476.00	696	20240116	-19.83	307	20230921	81.76	696	-19.83	20240116	433	28.87	20240105	696	-19.83	20240116	307	81.76	20230921	0.02	N	123840	100	101 억		693350	N	N	0	N	00	N
95	20240214	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	1	2	0.18	238003194	419635	66.65	553	580	552	726	392	559	567.17	0.68	0	85478	605	581	566	542	527	574	535	102	167	100	340	1	1	101856746	570	-0.80	1.18	12	0.41	-699.00	476.00	696	20240116	-19.54	307	20230921	82.41	696	-19.54	20240116	433	29.33	20240105	696	-19.54	20240116	307	82.41	20230921	0.02	N	123840	100	101 억		693350	N	N	0	N	00	N
96	20240214	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	6	2	1.07	11475848	20592	3.27	553	566	552	726	392	559	557.30	0.68	0	1386	605	581	566	542	527	574	535	102	167	100	340	1	1	101856746	575	-0.81	1.19	12	0.02	-699.00	476.00	696	20240116	-18.82	307	20230921	84.04	696	-18.82	20240116	433	30.48	20240105	696	-18.82	20240116	307	84.04	20230921	0.02	N	123840	100	101 억		693350	N	N	0	N	00	N
97	20240213	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	559	-1	5	-0.18	354016969	629114	98.09	590	590	551	728	392	560	562.73	0.78	0	-91984	591	575	560	544	529	583	552	102	168	100	340	1	1	101856746	569	-0.80	1.17	12	0.62	-699.00	476.00	696	20240116	-19.68	307	20230921	82.08	696	-19.68	20240116	433	29.10	20240105	696	-19.68	20240116	307	82.08	20230921	0.02	N	123840	100	101 억		789767	N	N	0	N	00	N
98	20240213	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	0	3	0.00	340609132	605072	94.34	590	590	551	728	392	560	562.92	0.78	0	-91343	591	575	560	544	529	583	552	102	168	100	340	1	1	101856746	570	-0.80	1.18	12	0.59	-699.00	476.00	696	20240116	-19.54	307	20230921	82.41	696	-19.54	20240116	433	29.33	20240105	696	-19.54	20240116	307	82.41	20230921	0.02	N	123840	100	101 억		789767	N	N	0	N	00	N
99	20240213	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	0	3	0.00	313898328	557396	86.90	590	590	551	728	392	560	563.15	0.78	0	-85510	591	575	560	544	529	583	552	102	168	100	340	1	1	101856746	570	-0.80	1.18	12	0.55	-699.00	476.00	696	20240116	-19.54	307	20230921	82.41	696	-19.54	20240116	433	29.33	20240105	696	-19.54	20240116	307	82.41	20230921	0.02	N	123840	100	101 억		789767	N	N	0	N	00	N
100	20240213	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	555	-5	5	-0.89	286589912	508500	79.28	590	590	551	728	392	560	563.60	0.78	0	-67201	591	575	560	544	529	583	552	102	168	100	340	1	1	101856746	565	-0.79	1.17	12	0.50	-699.00	476.00	696	20240116	-20.26	307	20230921	80.78	696	-20.26	20240116	433	28.18	20240105	696	-20.26	20240116	307	80.78	20230921	0.02	N	123840	100	101 억		789767	N	N	0	N	00	N
101	20240213	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	553	-7	5	-1.25	275206739	487939	76.08	590	590	551	728	392	560	564.02	0.78	0	-68987	591	575	560	544	529	583	552	102	168	100	340	1	1	101856746	563	-0.79	1.16	12	0.48	-699.00	476.00	696	20240116	-20.55	307	20230921	80.13	696	-20.55	20240116	433	27.71	20240105	696	-20.55	20240116	307	80.13	20230921	0.02	N	123840	100	101 억		789767	N	N	0	N	00	N
102	20240213	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	-4	5	-0.71	244778728	432906	67.50	590	590	551	728	392	560	565.43	0.78	0	-68000	591	575	560	544	529	583	552	102	168	100	340	1	1	101856746	566	-0.80	1.17	12	0.43	-699.00	476.00	696	20240116	-20.11	307	20230921	81.11	696	-20.11	20240116	433	28.41	20240105	696	-20.11	20240116	307	81.11	20230921	0.02	N	123840	100	101 억		789767	N	N	0	N	00	N
103	20240213	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	0	3	0.00	216267224	381513	59.48	590	590	551	728	392	560	566.87	0.78	0	-79071	591	575	560	544	529	583	552	102	168	100	340	1	1	101856746	570	-0.80	1.18	12	0.37	-699.00	476.00	696	20240116	-19.54	307	20230921	82.41	696	-19.54	20240116	433	29.33	20240105	696	-19.54	20240116	307	82.41	20230921	0.02	N	123840	100	101 억		789767	N	N	0	N	00	N