KissMeData/222160/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	160934	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.31	N	222160	500	50 억		176583	N	N	0	N	00	N
3	20240229	150938	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.31	N	222160	500	50 억		176583	N	N	0	N	00	N
4	20240229	140940	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.31	N	222160	500	50 억		176583	N	N	0	N	00	N
5	20240229	130937	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.31	N	222160	500	50 억		176583	N	N	0	N	00	N
6	20240229	120937	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.31	N	222160	500	50 억		176583	N	N	0	N	00	N
7	20240229	110939	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.31	N	222160	500	50 억		176583	N	N	0	N	00	N
8	20240229	100940	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.31	N	222160	500	50 억		176583	N	N	0	N	00	N
9	20240229	090938	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.31	N	222160	500	50 억		176583	N	N	0	N	00	N
10	20240228	160844	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.17	N	222160	500	50 억		176583	N	N	0	N	00	N
11	20240228	150844	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.17	N	222160	500	50 억		176583	N	N	0	N	00	N
12	20240228	140937	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.17	N	222160	500	50 억		176583	N	N	0	N	00	N
13	20240228	130937	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.17	N	222160	500	50 억		176583	N	N	0	N	00	N
14	20240228	120940	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.17	N	222160	500	50 억		176583	N	N	0	N	00	N
15	20240228	110900	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.17	N	222160	500	50 억		176583	N	N	0	N	00	N
16	20240228	100935	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.17	N	222160	500	50 억		176583	N	N	0	N	00	N
17	20240228	090940	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	1.78	0	0	8040	8040	8040	8040	8040	8040	8040	50	2410	500	0	10	1	9894439	796	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.17	N	222160	500	50 억		176583	N	N	0	N	00	N
18	20240227	160937	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
19	20240227	150936	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
20	20240227	140934	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
21	20240227	130856	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
22	20240227	120938	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
23	20240227	110937	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
24	20240227	100932	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
25	20240227	090937	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
26	20240226	160932	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
27	20240226	150928	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
28	20240226	140931	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
29	20240226	130924	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
30	20240226	120923	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
31	20240226	110923	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
32	20240226	100920	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
33	20240226	090919	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
34	20240223	160920	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
35	20240223	150914	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
36	20240223	140916	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
37	20240223	130913	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
38	20240223	120916	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
39	20240223	110905	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
40	20240223	100910	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
41	20240223	090913	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
42	20240222	160900	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
43	20240222	150910	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
44	20240222	140907	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
45	20240222	130854	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
46	20240222	120906	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
47	20240222	110903	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
48	20240222	100854	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
49	20240222	090910	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
50	20240221	160901	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
51	20240221	150854	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
52	20240221	140852	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
53	20240221	130853	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
54	20240221	120854	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
55	20240221	110900	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
56	20240221	100853	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
57	20240221	090852	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.20	N	222160	500	42 억		176583	N	N	0	N	00	N
58	20240220	160846	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
59	20240220	150846	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
60	20240220	140844	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
61	20240220	130847	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
62	20240220	120841	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
63	20240220	110843	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
64	20240220	100835	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
65	20240220	090851	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.19	N	222160	500	42 억		176583	N	N	0	N	00	N
66	20240219	160846	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.21	N	222160	500	42 억		176583	N	N	0	N	00	N
67	20240219	150850	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.21	N	222160	500	42 억		176583	N	N	0	N	00	N
68	20240219	140850	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.21	N	222160	500	42 억		176583	N	N	0	N	00	N
69	20240219	130849	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.21	N	222160	500	42 억		176583	N	N	0	N	00	N
70	20240219	120847	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.21	N	222160	500	42 억		176583	N	N	0	N	00	N
71	20240219	110846	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.21	N	222160	500	42 억		176583	N	N	0	N	00	N
72	20240219	100841	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.21	N	222160	500	42 억		176583	N	N	0	N	00	N
73	20240219	090842	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	5.21	N	222160	500	42 억		176583	N	N	0	N	00	N
74	20240216	160836	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
75	20240216	150843	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
76	20240216	140846	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
77	20240216	130839	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
78	20240216	120842	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
79	20240216	110849	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
80	20240216	100843	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
81	20240216	090836	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8040	8040	8040	8040	8040	8040	8040	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
82	20240215	160835	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8546	8292	7836	7582	7126	8420	7710	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
83	20240215	150841	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8546	8292	7836	7582	7126	8420	7710	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
84	20240215	140835	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8546	8292	7836	7582	7126	8420	7710	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
85	20240215	130817	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8546	8292	7836	7582	7126	8420	7710	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
86	20240215	120836	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8546	8292	7836	7582	7126	8420	7710	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
87	20240215	110829	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8546	8292	7836	7582	7126	8420	7710	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
88	20240215	100830	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8546	8292	7836	7582	7126	8420	7710	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
89	20240215	090833	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	2.14	0	0	8546	8292	7836	7582	7126	8420	7710	42	2410	500	0	10	1	8245366	663	536.00	2.75	03	0.00	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		176583	N	N	0	N	00	N
90	20240214	160826	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	440	2	5.79	843670850	107110	126.54	7560	8090	7380	9880	5320	7600	7876.68	1.76	0	3078	7946	7772	7526	7352	7106	7860	7440	42	2280	500	4560	10	1	8245366	663	536.00	2.75	03	1.30	15.00	2928.00	9620	20230615	-16.42	4155	20230504	93.50	9270	-13.27	20240102	6530	23.12	20240201	9620	-16.42	20230615	4155	93.50	20230504	4.80	N	222160	500	42 억		145319	N	N	0	N	00	N
91	20240214	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	410	2	5.39	768765720	97790	115.53	7560	8070	7380	9880	5320	7600	7861.39	1.76	0	3139	7946	7772	7526	7352	7106	7860	7440	42	2280	500	4560	10	1	8245366	660	534.00	2.74	03	1.19	15.00	2928.00	9620	20230615	-16.74	4155	20230504	92.78	9270	-13.59	20240102	6530	22.66	20240201	9620	-16.74	20230615	4155	92.78	20230504	4.80	N	222160	500	42 억		145319	N	N	0	N	00	N
92	20240214	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	360	2	4.74	617531010	78850	93.15	7560	8020	7380	9880	5320	7600	7831.72	1.76	0	2242	7946	7772	7526	7352	7106	7860	7440	42	2280	500	4560	10	1	8245366	656	530.67	2.72	03	0.96	15.00	2928.00	9620	20230615	-17.26	4155	20230504	91.58	9270	-14.13	20240102	6530	21.90	20240201	9620	-17.26	20230615	4155	91.58	20230504	4.80	N	222160	500	42 억		145319	N	N	0	N	00	N
93	20240214	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	250	2	3.29	510016070	65397	77.26	7560	7990	7380	9880	5320	7600	7798.77	1.76	0	6926	7946	7772	7526	7352	7106	7860	7440	42	2280	500	4560	10	1	8245366	647	523.33	2.68	03	0.79	15.00	2928.00	9620	20230615	-18.40	4155	20230504	88.93	9270	-15.32	20240102	6530	20.21	20240201	9620	-18.40	20230615	4155	88.93	20230504	4.80	N	222160	500	42 억		145319	N	N	0	N	00	N
94	20240214	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	250	2	3.29	406272800	52326	61.82	7560	7940	7380	9880	5320	7600	7764.26	1.76	0	7652	7946	7772	7526	7352	7106	7860	7440	42	2280	500	4560	10	1	8245366	647	523.33	2.68	03	0.63	15.00	2928.00	9620	20230615	-18.40	4155	20230504	88.93	9270	-15.32	20240102	6530	20.21	20240201	9620	-18.40	20230615	4155	88.93	20230504	4.80	N	222160	500	42 억		145319	N	N	0	N	00	N
95	20240214	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	230	2	3.03	343758570	44395	52.45	7560	7860	7380	9880	5320	7600	7743.18	1.76	0	8231	7946	7772	7526	7352	7106	7860	7440	42	2280	500	4560	10	1	8245366	646	522.00	2.67	03	0.54	15.00	2928.00	9620	20230615	-18.61	4155	20230504	88.45	9270	-15.53	20240102	6530	19.91	20240201	9620	-18.61	20230615	4155	88.45	20230504	4.80	N	222160	500	42 억		145319	N	N	0	N	00	N
96	20240214	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	50	2	0.66	12060910	1593	1.88	7560	7650	7380	9880	5320	7600	7571.19	1.76	0	312	7946	7772	7526	7352	7106	7860	7440	42	2280	500	4560	10	1	8245366	631	510.00	2.61	03	0.02	15.00	2928.00	9620	20230615	-20.48	4155	20230504	84.12	9270	-17.48	20240102	6530	17.15	20240201	9620	-20.48	20230615	4155	84.12	20230504	4.80	N	222160	500	42 억		145319	N	N	0	N	00	N
97	20240213	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	370	2	5.12	637552310	84598	297.18	7400	7700	7280	9390	5070	7230	7536.26	1.38	0	3646	7450	7340	7180	7070	6910	7395	7125	42	2160	500	4330	10	1	8245366	627	506.67	2.60	03	1.03	15.00	2928.00	9620	20230615	-21.00	4155	20230504	82.91	9270	-18.02	20240102	6530	16.39	20240201	9620	-21.00	20230615	4155	82.91	20230504	4.82	N	222160	500	42 억		113562	N	N	0	N	00	N
98	20240213	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	310	2	4.29	633513760	84066	295.31	7400	7700	7280	9390	5070	7230	7535.91	1.38	0	3568	7450	7340	7180	7070	6910	7395	7125	42	2160	500	4330	10	1	8245366	622	502.67	2.58	03	1.02	15.00	2928.00	9620	20230615	-21.62	4155	20230504	81.47	9270	-18.66	20240102	6530	15.47	20240201	9620	-21.62	20230615	4155	81.47	20230504	4.82	N	222160	500	42 억		113562	N	N	0	N	00	N
99	20240213	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	340	2	4.70	584381070	77574	272.51	7400	7700	7280	9390	5070	7230	7533.21	1.38	0	4274	7450	7340	7180	7070	6910	7395	7125	42	2160	500	4330	10	1	8245366	624	504.67	2.59	03	0.94	15.00	2928.00	9620	20230615	-21.31	4155	20230504	82.19	9270	-18.34	20240102	6530	15.93	20240201	9620	-21.31	20230615	4155	82.19	20230504	4.82	N	222160	500	42 억		113562	N	N	0	N	00	N
100	20240213	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	360	2	4.98	496926920	65935	231.62	7400	7700	7280	9390	5070	7230	7536.62	1.38	0	2696	7450	7340	7180	7070	6910	7395	7125	42	2160	500	4330	10	1	8245366	626	506.00	2.59	03	0.80	15.00	2928.00	9620	20230615	-21.10	4155	20230504	82.67	9270	-18.12	20240102	6530	16.23	20240201	9620	-21.10	20230615	4155	82.67	20230504	4.82	N	222160	500	42 억		113562	N	N	0	N	00	N
101	20240213	120822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	360	2	4.98	350679370	46795	164.38	7400	7590	7280	9390	5070	7230	7493.95	1.38	0	7749	7450	7340	7180	7070	6910	7395	7125	42	2160	500	4330	10	1	8245366	626	506.00	2.59	03	0.57	15.00	2928.00	9620	20230615	-21.10	4155	20230504	82.67	9270	-18.12	20240102	6530	16.23	20240201	9620	-21.10	20230615	4155	82.67	20230504	4.82	N	222160	500	42 억		113562	N	N	0	N	00	N
102	20240213	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	250	2	3.46	266990540	35681	125.34	7400	7560	7280	9390	5070	7230	7482.71	1.38	0	4477	7450	7340	7180	7070	6910	7395	7125	42	2160	500	4330	10	1	8245366	617	498.67	2.55	03	0.43	15.00	2928.00	9620	20230615	-22.25	4155	20230504	80.02	9270	-19.31	20240102	6530	14.55	20240201	9620	-22.25	20230615	4155	80.02	20230504	4.82	N	222160	500	42 억		113562	N	N	0	N	00	N
103	20240213	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	260	2	3.60	204888830	27390	96.22	7400	7560	7280	9390	5070	7230	7480.42	1.38	0	1820	7450	7340	7180	7070	6910	7395	7125	42	2160	500	4330	10	1	8245366	618	499.33	2.56	03	0.33	15.00	2928.00	9620	20230615	-22.14	4155	20230504	80.26	9270	-19.20	20240102	6530	14.70	20240201	9620	-22.14	20230615	4155	80.26	20230504	4.82	N	222160	500	42 억		113562	N	N	0	N	00	N