KissMeData/254120/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	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	5	2	0.23	525773240	236975	72.10	2215	2305	2180	2875	1555	2215	2218.68	0.70	0	-37661	2338	2276	2243	2181	2148	2260	2165	31	660	100	1550	5	1	30754270	683	148.00	5.24	12	0.77	15.00	424.00	7290	20230725	-69.55	1853	20230228	19.81	2790	-20.43	20240112	2090	6.22	20240206	7290	-69.55	20230725	1970	12.69	20231113	0.67	N	254120	100	30 억		214246	N	N	0	N	00	N
3	20240229	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	5	2	0.23	513571180	231464	70.42	2215	2305	2180	2875	1555	2215	2218.80	0.70	0	-37047	2338	2276	2243	2181	2148	2260	2165	31	660	100	1550	5	1	30754270	683	148.00	5.24	12	0.75	15.00	424.00	7290	20230725	-69.55	1853	20230228	19.81	2790	-20.43	20240112	2090	6.22	20240206	7290	-69.55	20230725	1970	12.69	20231113	0.67	N	254120	100	30 억		214246	N	N	0	N	00	N
4	20240229	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-5	5	-0.23	445640675	200701	61.06	2215	2305	2180	2875	1555	2215	2220.42	0.70	0	-32565	2338	2276	2243	2181	2148	2260	2165	31	660	100	1550	5	1	30754270	680	147.33	5.21	12	0.65	15.00	424.00	7290	20230725	-69.68	1853	20230228	19.27	2790	-20.79	20240112	2090	5.74	20240206	7290	-69.68	20230725	1970	12.18	20231113	0.67	N	254120	100	30 억		214246	N	N	0	N	00	N
5	20240229	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-10	5	-0.45	409176995	184179	56.04	2215	2305	2180	2875	1555	2215	2221.63	0.70	0	-28208	2338	2276	2243	2181	2148	2260	2165	31	660	100	1550	5	1	30754270	678	147.00	5.20	12	0.60	15.00	424.00	7290	20230725	-69.75	1853	20230228	19.00	2790	-20.97	20240112	2090	5.50	20240206	7290	-69.75	20230725	1970	11.93	20231113	0.67	N	254120	100	30 억		214246	N	N	0	N	00	N
6	20240229	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-10	5	-0.45	369380990	166180	50.56	2215	2305	2180	2875	1555	2215	2222.78	0.70	0	-24063	2338	2276	2243	2181	2148	2260	2165	31	660	100	1550	5	1	30754270	678	147.00	5.20	12	0.54	15.00	424.00	7290	20230725	-69.75	1853	20230228	19.00	2790	-20.97	20240112	2090	5.50	20240206	7290	-69.75	20230725	1970	11.93	20231113	0.67	N	254120	100	30 억		214246	N	N	0	N	00	N
7	20240229	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	5	2	0.23	314999475	141682	43.11	2215	2305	2180	2875	1555	2215	2223.29	0.70	0	-23699	2338	2276	2243	2181	2148	2260	2165	31	660	100	1550	5	1	30754270	683	148.00	5.24	12	0.46	15.00	424.00	7290	20230725	-69.55	1853	20230228	19.81	2790	-20.43	20240112	2090	6.22	20240206	7290	-69.55	20230725	1970	12.69	20231113	0.67	N	254120	100	30 억		214246	N	N	0	N	00	N
8	20240229	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	35	2	1.58	239424330	107813	32.80	2215	2305	2180	2875	1555	2215	2220.74	0.70	0	-12425	2338	2276	2243	2181	2148	2260	2165	31	660	100	1550	5	1	30754270	692	150.00	5.31	12	0.35	15.00	424.00	7290	20230725	-69.14	1853	20230228	21.42	2790	-19.35	20240112	2090	7.66	20240206	7290	-69.14	20230725	1970	14.21	20231113	0.67	N	254120	100	30 억		214246	N	N	0	N	00	N
9	20240229	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-15	5	-0.68	76926340	34674	10.55	2215	2305	2200	2875	1555	2215	2218.56	0.70	0	-21399	2338	2276	2243	2181	2148	2260	2165	31	660	100	1550	5	1	30754270	677	146.67	5.19	12	0.11	15.00	424.00	7290	20230725	-69.82	1853	20230228	18.73	2790	-21.15	20240112	2090	5.26	20240206	7290	-69.82	20230725	1970	11.68	20231113	0.67	N	254120	100	30 억		214246	N	N	0	N	00	N
10	20240228	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	-45	5	-1.99	722376080	321511	88.87	2265	2305	2210	2935	1585	2260	2246.92	0.99	0	-93368	2360	2310	2265	2215	2170	2287	2192	31	675	100	1580	5	1	30754270	681	147.67	5.22	12	1.05	15.00	424.00	7290	20230725	-69.62	1853	20230228	19.54	2790	-20.61	20240112	2090	5.98	20240206	7290	-69.62	20230725	1970	12.44	20231113	0.59	N	254120	100	30 억		303287	N	N	0	N	00	N
11	20240228	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-35	5	-1.55	673363110	299397	82.76	2265	2305	2215	2935	1585	2260	2249.06	0.99	0	-91258	2360	2310	2265	2215	2170	2287	2192	31	675	100	1580	5	1	30754270	684	148.33	5.25	12	0.97	15.00	424.00	7290	20230725	-69.48	1853	20230228	20.08	2790	-20.25	20240112	2090	6.46	20240206	7290	-69.48	20230725	1970	12.94	20231113	0.59	N	254120	100	30 억		303287	N	N	0	N	00	N
12	20240228	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-25	5	-1.11	572377445	253992	70.21	2265	2305	2230	2935	1585	2260	2253.53	0.99	0	-67806	2360	2310	2265	2215	2170	2287	2192	31	675	100	1580	5	1	30754270	687	149.00	5.27	12	0.83	15.00	424.00	7290	20230725	-69.34	1853	20230228	20.62	2790	-19.89	20240112	2090	6.94	20240206	7290	-69.34	20230725	1970	13.45	20231113	0.59	N	254120	100	30 억		303287	N	N	0	N	00	N
13	20240228	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-30	5	-1.33	499824750	221539	61.24	2265	2305	2230	2935	1585	2260	2256.15	0.99	0	-49336	2360	2310	2265	2215	2170	2287	2192	31	675	100	1580	5	1	30754270	686	148.67	5.26	12	0.72	15.00	424.00	7290	20230725	-69.41	1853	20230228	20.35	2790	-20.07	20240112	2090	6.70	20240206	7290	-69.41	20230725	1970	13.20	20231113	0.59	N	254120	100	30 억		303287	N	N	0	N	00	N
14	20240228	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-25	5	-1.11	442354420	195823	54.13	2265	2305	2235	2935	1585	2260	2258.95	0.99	0	-38049	2360	2310	2265	2215	2170	2287	2192	31	675	100	1580	5	1	30754270	687	149.00	5.27	12	0.64	15.00	424.00	7290	20230725	-69.34	1853	20230228	20.62	2790	-19.89	20240112	2090	6.94	20240206	7290	-69.34	20230725	1970	13.45	20231113	0.59	N	254120	100	30 억		303287	N	N	0	N	00	N
15	20240228	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	0	3	0.00	297635330	131384	36.32	2265	2305	2245	2935	1585	2260	2265.38	0.99	0	-2597	2360	2310	2265	2215	2170	2287	2192	31	675	100	1580	5	1	30754270	695	150.67	5.33	12	0.43	15.00	424.00	7290	20230725	-69.00	1853	20230228	21.96	2790	-19.00	20240112	2090	8.13	20240206	7290	-69.00	20230725	1970	14.72	20231113	0.59	N	254120	100	30 억		303287	N	N	0	N	00	N
16	20240228	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	5	2	0.22	217041815	95724	26.46	2265	2305	2245	2935	1585	2260	2267.37	0.99	0	14985	2360	2310	2265	2215	2170	2287	2192	31	675	100	1580	5	1	30754270	697	151.00	5.34	12	0.31	15.00	424.00	7290	20230725	-68.93	1853	20230228	22.23	2790	-18.82	20240112	2090	8.37	20240206	7290	-68.93	20230725	1970	14.97	20231113	0.59	N	254120	100	30 억		303287	N	N	0	N	00	N
17	20240228	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	25	2	1.11	41322605	18168	5.02	2265	2305	2260	2935	1585	2260	2274.47	0.99	0	5199	2360	2310	2265	2215	2170	2287	2192	31	675	100	1580	5	1	30754270	703	152.33	5.39	12	0.06	15.00	424.00	7290	20230725	-68.66	1853	20230228	23.31	2790	-18.10	20240112	2090	9.33	20240206	7290	-68.66	20230725	1970	15.99	20231113	0.59	N	254120	100	30 억		303287	N	N	0	N	00	N
18	20240227	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-30	5	-1.31	813119805	360320	42.93	2290	2315	2220	2975	1605	2290	2256.66	0.94	0	12195	2536	2412	2336	2212	2136	2375	2175	31	685	100	1600	5	1	30754270	695	150.67	5.33	12	1.17	15.00	424.00	7290	20230725	-69.00	1853	20230228	21.96	2790	-19.00	20240112	2090	8.13	20240206	7290	-69.00	20230725	1970	14.72	20231113	0.59	N	254120	100	30 억		290274	N	N	0	N	00	N
19	20240227	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-35	5	-1.53	800315770	354652	42.26	2290	2315	2220	2975	1605	2290	2256.62	0.94	0	11768	2536	2412	2336	2212	2136	2375	2175	31	685	100	1600	5	1	30754270	694	150.33	5.32	12	1.15	15.00	424.00	7290	20230725	-69.07	1853	20230228	21.69	2790	-19.18	20240112	2090	7.89	20240206	7290	-69.07	20230725	1970	14.47	20231113	0.59	N	254120	100	30 억		290274	N	N	0	N	00	N
20	20240227	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-35	5	-1.53	697806810	309079	36.83	2290	2315	2220	2975	1605	2290	2257.70	0.94	0	-10535	2536	2412	2336	2212	2136	2375	2175	31	685	100	1600	5	1	30754270	694	150.33	5.32	12	1.00	15.00	424.00	7290	20230725	-69.07	1853	20230228	21.69	2790	-19.18	20240112	2090	7.89	20240206	7290	-69.07	20230725	1970	14.47	20231113	0.59	N	254120	100	30 억		290274	N	N	0	N	00	N
21	20240227	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-35	5	-1.53	654233090	289820	34.53	2290	2315	2220	2975	1605	2290	2257.38	0.94	0	-8842	2536	2412	2336	2212	2136	2375	2175	31	685	100	1600	5	1	30754270	694	150.33	5.32	12	0.94	15.00	424.00	7290	20230725	-69.07	1853	20230228	21.69	2790	-19.18	20240112	2090	7.89	20240206	7290	-69.07	20230725	1970	14.47	20231113	0.59	N	254120	100	30 억		290274	N	N	0	N	00	N
22	20240227	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-50	5	-2.18	559887300	247717	29.51	2290	2315	2220	2975	1605	2290	2260.19	0.94	0	-28469	2536	2412	2336	2212	2136	2375	2175	31	685	100	1600	5	1	30754270	689	149.33	5.28	12	0.81	15.00	424.00	7290	20230725	-69.27	1853	20230228	20.89	2790	-19.71	20240112	2090	7.18	20240206	7290	-69.27	20230725	1970	13.71	20231113	0.59	N	254120	100	30 억		290274	N	N	0	N	00	N
23	20240227	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-35	5	-1.53	411383620	181246	21.59	2290	2315	2250	2975	1605	2290	2269.75	0.94	0	-38941	2536	2412	2336	2212	2136	2375	2175	31	685	100	1600	5	1	30754270	694	150.33	5.32	12	0.59	15.00	424.00	7290	20230725	-69.07	1853	20230228	21.69	2790	-19.18	20240112	2090	7.89	20240206	7290	-69.07	20230725	1970	14.47	20231113	0.59	N	254120	100	30 억		290274	N	N	0	N	00	N
24	20240227	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-25	5	-1.09	244542345	107296	12.78	2290	2315	2250	2975	1605	2290	2279.14	0.94	0	-24490	2536	2412	2336	2212	2136	2375	2175	31	685	100	1600	5	1	30754270	697	151.00	5.34	12	0.35	15.00	424.00	7290	20230725	-68.93	1853	20230228	22.23	2790	-18.82	20240112	2090	8.37	20240206	7290	-68.93	20230725	1970	14.97	20231113	0.59	N	254120	100	30 억		290274	N	N	0	N	00	N
25	20240227	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	0	3	0.00	57971040	25322	3.02	2290	2305	2275	2975	1605	2290	2289.35	0.94	0	-1214	2536	2412	2336	2212	2136	2375	2175	31	685	100	1600	5	1	30754270	704	152.67	5.40	12	0.08	15.00	424.00	7290	20230725	-68.59	1853	20230228	23.58	2790	-17.92	20240112	2090	9.57	20240206	7290	-68.59	20230725	1970	16.24	20231113	0.59	N	254120	100	30 억		290274	N	N	0	N	00	N
26	20240226	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	20	2	0.88	1953019545	838367	188.63	2350	2460	2260	2950	1590	2270	2329.58	1.71	0	-248329	2376	2322	2291	2237	2206	2307	2222	31	680	100	1580	5	1	30754270	704	152.67	5.40	12	2.73	15.00	424.00	7290	20230725	-68.59	1853	20230228	23.58	2790	-17.92	20240112	2090	9.57	20240206	7290	-68.59	20230725	1970	16.24	20231113	0.55	N	254120	100	30 억		526359	N	N	0	N	00	N
27	20240226	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-5	5	-0.22	1882223770	807337	181.65	2350	2460	2260	2950	1590	2270	2331.40	1.71	0	-254374	2376	2322	2291	2237	2206	2307	2222	31	680	100	1580	5	1	30754270	697	151.00	5.34	12	2.63	15.00	424.00	7290	20230725	-68.93	1853	20230228	22.23	2790	-18.82	20240112	2090	8.37	20240206	7290	-68.93	20230725	1970	14.97	20231113	0.55	N	254120	100	30 억		526359	N	N	0	N	00	N
28	20240226	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	25	2	1.10	1684321370	720532	162.12	2350	2460	2275	2950	1590	2270	2337.61	1.71	0	-221240	2376	2322	2291	2237	2206	2307	2222	31	680	100	1580	5	1	30754270	706	153.00	5.41	12	2.34	15.00	424.00	7290	20230725	-68.52	1853	20230228	23.85	2790	-17.74	20240112	2090	9.81	20240206	7290	-68.52	20230725	1970	16.50	20231113	0.55	N	254120	100	30 억		526359	N	N	0	N	00	N
29	20240226	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	45	2	1.98	1598884825	683427	153.77	2350	2460	2275	2950	1590	2270	2339.51	1.71	0	-204910	2376	2322	2291	2237	2206	2307	2222	31	680	100	1580	5	1	30754270	712	154.33	5.46	12	2.22	15.00	424.00	7290	20230725	-68.24	1853	20230228	24.93	2790	-17.03	20240112	2090	10.77	20240206	7290	-68.24	20230725	1970	17.51	20231113	0.55	N	254120	100	30 억		526359	N	N	0	N	00	N
30	20240226	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	50	2	2.20	1537375685	656905	147.80	2350	2460	2275	2950	1590	2270	2340.33	1.71	0	-202502	2376	2322	2291	2237	2206	2307	2222	31	680	100	1580	5	1	30754270	713	154.67	5.47	12	2.14	15.00	424.00	7290	20230725	-68.18	1853	20230228	25.20	2790	-16.85	20240112	2090	11.00	20240206	7290	-68.18	20230725	1970	17.77	20231113	0.55	N	254120	100	30 억		526359	N	N	0	N	00	N
31	20240226	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	35	2	1.54	1414888430	604025	135.90	2350	2460	2275	2950	1590	2270	2342.43	1.71	0	-198534	2376	2322	2291	2237	2206	2307	2222	31	680	100	1580	5	1	30754270	709	153.67	5.44	12	1.96	15.00	424.00	7290	20230725	-68.38	1853	20230228	24.39	2790	-17.38	20240112	2090	10.29	20240206	7290	-68.38	20230725	1970	17.01	20231113	0.55	N	254120	100	30 억		526359	N	N	0	N	00	N
32	20240226	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	30	2	1.32	1274016970	543183	122.21	2350	2460	2275	2950	1590	2270	2345.47	1.71	0	-201936	2376	2322	2291	2237	2206	2307	2222	31	680	100	1580	5	1	30754270	707	153.33	5.42	12	1.77	15.00	424.00	7290	20230725	-68.45	1853	20230228	24.12	2790	-17.56	20240112	2090	10.05	20240206	7290	-68.45	20230725	1970	16.75	20231113	0.55	N	254120	100	30 억		526359	N	N	0	N	00	N
33	20240226	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	95	2	4.19	769776150	325162	73.16	2350	2460	2320	2950	1590	2270	2367.36	1.71	0	-100466	2376	2322	2291	2237	2206	2307	2222	31	680	100	1580	5	1	30754270	727	157.67	5.58	12	1.06	15.00	424.00	7290	20230725	-67.56	1853	20230228	27.63	2790	-15.23	20240112	2090	13.16	20240206	7290	-67.56	20230725	1970	20.05	20231113	0.55	N	254120	100	30 억		526359	N	N	0	N	00	N
34	20240223	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-65	5	-2.78	939569105	410769	53.40	2335	2345	2260	3035	1635	2335	2287.46	1.74	0	-22861	2475	2405	2365	2295	2255	2385	2275	31	700	100	1630	5	1	30754270	698	151.33	5.35	12	1.34	15.00	424.00	7290	20230725	-68.86	1853	20230228	22.50	2790	-18.64	20240112	2090	8.61	20240206	7290	-68.86	20230725	1970	15.23	20231113	0.49	N	254120	100	30 억		533961	N	N	0	N	00	N
35	20240223	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-60	5	-2.57	810957765	354198	46.05	2335	2345	2260	3035	1635	2335	2289.56	1.74	0	-18034	2475	2405	2365	2295	2255	2385	2275	31	700	100	1630	5	1	30754270	700	151.67	5.37	12	1.15	15.00	424.00	7290	20230725	-68.79	1853	20230228	22.77	2790	-18.46	20240112	2090	8.85	20240206	7290	-68.79	20230725	1970	15.48	20231113	0.49	N	254120	100	30 억		533961	N	N	0	N	00	N
36	20240223	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-55	5	-2.36	726114770	316960	41.21	2335	2345	2260	3035	1635	2335	2290.87	1.74	0	-27352	2475	2405	2365	2295	2255	2385	2275	31	700	100	1630	5	1	30754270	701	152.00	5.38	12	1.03	15.00	424.00	7290	20230725	-68.72	1853	20230228	23.04	2790	-18.28	20240112	2090	9.09	20240206	7290	-68.72	20230725	1970	15.74	20231113	0.49	N	254120	100	30 억		533961	N	N	0	N	00	N
37	20240223	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-35	5	-1.50	664426350	289933	37.69	2335	2345	2260	3035	1635	2335	2291.65	1.74	0	-26078	2475	2405	2365	2295	2255	2385	2275	31	700	100	1630	5	1	30754270	707	153.33	5.42	12	0.94	15.00	424.00	7290	20230725	-68.45	1853	20230228	24.12	2790	-17.56	20240112	2090	10.05	20240206	7290	-68.45	20230725	1970	16.75	20231113	0.49	N	254120	100	30 억		533961	N	N	0	N	00	N
38	20240223	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-20	5	-0.86	589304900	257272	33.45	2335	2345	2260	3035	1635	2335	2290.59	1.74	0	-23233	2475	2405	2365	2295	2255	2385	2275	31	700	100	1630	5	1	30754270	712	154.33	5.46	12	0.84	15.00	424.00	7290	20230725	-68.24	1853	20230228	24.93	2790	-17.03	20240112	2090	10.77	20240206	7290	-68.24	20230725	1970	17.51	20231113	0.49	N	254120	100	30 억		533961	N	N	0	N	00	N
39	20240223	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-40	5	-1.71	512834965	224142	29.14	2335	2345	2260	3035	1635	2335	2287.99	1.74	0	-23215	2475	2405	2365	2295	2255	2385	2275	31	700	100	1630	5	1	30754270	706	153.00	5.41	12	0.73	15.00	424.00	7290	20230725	-68.52	1853	20230228	23.85	2790	-17.74	20240112	2090	9.81	20240206	7290	-68.52	20230725	1970	16.50	20231113	0.49	N	254120	100	30 억		533961	N	N	0	N	00	N
40	20240223	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-60	5	-2.57	408912910	178687	23.23	2335	2345	2260	3035	1635	2335	2288.43	1.74	0	-40365	2475	2405	2365	2295	2255	2385	2275	31	700	100	1630	5	1	30754270	700	151.67	5.37	12	0.58	15.00	424.00	7290	20230725	-68.79	1853	20230228	22.77	2790	-18.46	20240112	2090	8.85	20240206	7290	-68.79	20230725	1970	15.48	20231113	0.49	N	254120	100	30 억		533961	N	N	0	N	00	N
41	20240223	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-45	5	-1.93	188097580	81706	10.62	2335	2345	2260	3035	1635	2335	2302.13	1.74	0	-32533	2475	2405	2365	2295	2255	2385	2275	31	700	100	1630	5	1	30754270	704	152.67	5.40	12	0.27	15.00	424.00	7290	20230725	-68.59	1853	20230228	23.58	2790	-17.92	20240112	2090	9.57	20240206	7290	-68.59	20230725	1970	16.24	20231113	0.49	N	254120	100	30 억		533961	N	N	0	N	00	N
42	20240222	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-70	5	-2.91	1807300290	763355	19.90	2415	2435	2325	3125	1685	2405	2367.58	1.53	0	57161	2715	2560	2375	2220	2035	2637	2297	31	720	100	1680	5	1	30754270	718	155.67	5.51	12	2.48	15.00	424.00	7290	20230725	-67.97	1853	20230228	26.01	2790	-16.31	20240112	2090	11.72	20240206	7290	-67.97	20230725	1970	18.53	20231113	0.47	N	254120	100	30 억		470594	N	N	0	N	00	N
43	20240222	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-65	5	-2.70	1751147100	739282	19.27	2415	2435	2325	3125	1685	2405	2368.71	1.53	0	60000	2715	2560	2375	2220	2035	2637	2297	31	720	100	1680	5	1	30754270	720	156.00	5.52	12	2.40	15.00	424.00	7290	20230725	-67.90	1853	20230228	26.28	2790	-16.13	20240112	2090	11.96	20240206	7290	-67.90	20230725	1970	18.78	20231113	0.47	N	254120	100	30 억		470594	N	N	0	N	00	N
44	20240222	140938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-75	5	-3.12	1635738295	689908	17.98	2415	2435	2325	3125	1685	2405	2370.95	1.53	0	71144	2715	2560	2375	2220	2035	2637	2297	31	720	100	1680	5	1	30754270	717	155.33	5.50	12	2.24	15.00	424.00	7290	20230725	-68.04	1853	20230228	25.74	2790	-16.49	20240112	2090	11.48	20240206	7290	-68.04	20230725	1970	18.27	20231113	0.47	N	254120	100	30 억		470594	N	N	0	N	00	N
45	20240222	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-70	5	-2.91	1530978775	645017	16.81	2415	2435	2325	3125	1685	2405	2373.55	1.53	0	63061	2715	2560	2375	2220	2035	2637	2297	31	720	100	1680	5	1	30754270	718	155.67	5.51	12	2.10	15.00	424.00	7290	20230725	-67.97	1853	20230228	26.01	2790	-16.31	20240112	2090	11.72	20240206	7290	-67.97	20230725	1970	18.53	20231113	0.47	N	254120	100	30 억		470594	N	N	0	N	00	N
46	20240222	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-40	5	-1.66	1390960980	585175	15.25	2415	2435	2330	3125	1685	2405	2377.00	1.53	0	45721	2715	2560	2375	2220	2035	2637	2297	31	720	100	1680	5	1	30754270	727	157.67	5.58	12	1.90	15.00	424.00	7290	20230725	-67.56	1853	20230228	27.63	2790	-15.23	20240112	2090	13.16	20240206	7290	-67.56	20230725	1970	20.05	20231113	0.47	N	254120	100	30 억		470594	N	N	0	N	00	N
47	20240222	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	-50	5	-2.08	1221296580	512774	13.37	2415	2435	2340	3125	1685	2405	2381.74	1.53	0	28941	2715	2560	2375	2220	2035	2637	2297	31	720	100	1680	5	1	30754270	724	157.00	5.55	12	1.67	15.00	424.00	7290	20230725	-67.70	1853	20230228	27.09	2790	-15.59	20240112	2090	12.68	20240206	7290	-67.70	20230725	1970	19.54	20231113	0.47	N	254120	100	30 억		470594	N	N	0	N	00	N
48	20240222	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-30	5	-1.25	916522590	383994	10.01	2415	2435	2345	3125	1685	2405	2386.81	1.53	0	21618	2715	2560	2375	2220	2035	2637	2297	31	720	100	1680	5	1	30754270	730	158.33	5.60	12	1.25	15.00	424.00	7290	20230725	-67.42	1853	20230228	28.17	2790	-14.87	20240112	2090	13.64	20240206	7290	-67.42	20230725	1970	20.56	20231113	0.47	N	254120	100	30 억		470594	N	N	0	N	00	N
49	20240222	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-15	5	-0.62	360484355	150115	3.91	2415	2435	2370	3125	1685	2405	2401.39	1.53	0	-14095	2715	2560	2375	2220	2035	2637	2297	31	720	100	1680	5	1	30754270	735	159.33	5.64	12	0.49	15.00	424.00	7290	20230725	-67.22	1853	20230228	28.98	2790	-14.34	20240112	2090	14.35	20240206	7290	-67.22	20230725	1970	21.32	20231113	0.47	N	254120	100	30 억		470594	N	N	0	N	00	N
50	20240221	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	190	2	8.58	9232865065	3822803	2089.60	2205	2530	2190	2875	1555	2215	2415.22	0.87	0	241000	2271	2242	2201	2172	2131	2257	2187	31	660	100	1550	5	1	30754270	740	160.33	5.67	12	12.43	15.00	424.00	7290	20230725	-67.01	1853	20230228	29.79	2790	-13.80	20240112	2090	15.07	20240206	7290	-67.01	20230725	1970	22.08	20231113	0.44	N	254120	100	30 억		267021	N	N	0	N	00	N
51	20240221	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	200	2	9.03	9034433120	3740346	2044.53	2205	2530	2190	2875	1555	2215	2415.40	0.87	0	272714	2271	2242	2201	2172	2131	2257	2187	31	660	100	1550	5	1	30754270	743	161.00	5.70	12	12.16	15.00	424.00	7290	20230725	-66.87	1853	20230228	30.33	2790	-13.44	20240112	2090	15.55	20240206	7290	-66.87	20230725	1970	22.59	20231113	0.44	N	254120	100	30 억		267021	N	N	0	N	00	N
52	20240221	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	205	2	9.26	8277111355	3424587	1871.93	2205	2530	2190	2875	1555	2215	2416.97	0.87	0	229800	2271	2242	2201	2172	2131	2257	2187	31	660	100	1550	5	1	30754270	744	161.33	5.71	12	11.14	15.00	424.00	7290	20230725	-66.80	1853	20230228	30.60	2790	-13.26	20240112	2090	15.79	20240206	7290	-66.80	20230725	1970	22.84	20231113	0.44	N	254120	100	30 억		267021	N	N	0	N	00	N
53	20240221	130921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	200	2	9.03	7586908445	3138183	1715.38	2205	2530	2190	2875	1555	2215	2417.61	0.87	0	167780	2271	2242	2201	2172	2131	2257	2187	31	660	100	1550	5	1	30754270	743	161.00	5.70	12	10.20	15.00	424.00	7290	20230725	-66.87	1853	20230228	30.33	2790	-13.44	20240112	2090	15.55	20240206	7290	-66.87	20230725	1970	22.59	20231113	0.44	N	254120	100	30 억		267021	N	N	0	N	00	N
54	20240221	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	205	2	9.26	6929656035	2866454	1566.85	2205	2530	2190	2875	1555	2215	2417.50	0.87	0	70268	2271	2242	2201	2172	2131	2257	2187	31	660	100	1550	5	1	30754270	744	161.33	5.71	12	9.32	15.00	424.00	7290	20230725	-66.80	1853	20230228	30.60	2790	-13.26	20240112	2090	15.79	20240206	7290	-66.80	20230725	1970	22.84	20231113	0.44	N	254120	100	30 억		267021	N	N	0	N	00	N
55	20240221	110929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	185	2	8.35	2302925325	986404	539.18	2205	2400	2190	2875	1555	2215	2334.67	0.87	0	73946	2271	2242	2201	2172	2131	2257	2187	31	660	100	1550	5	1	30754270	738	160.00	5.66	12	3.21	15.00	424.00	7290	20230725	-67.08	1853	20230228	29.52	2790	-13.98	20240112	2090	14.83	20240206	7290	-67.08	20230725	1970	21.83	20231113	0.44	N	254120	100	30 억		267021	N	N	0	N	00	N
56	20240221	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	145	2	6.55	1152554980	499803	273.20	2205	2370	2190	2875	1555	2215	2306.02	0.87	0	39190	2271	2242	2201	2172	2131	2257	2187	31	660	100	1550	5	1	30754270	726	157.33	5.57	12	1.63	15.00	424.00	7290	20230725	-67.63	1853	20230228	27.36	2790	-15.41	20240112	2090	12.92	20240206	7290	-67.63	20230725	1970	19.80	20231113	0.44	N	254120	100	30 억		267021	N	N	0	N	00	N
57	20240221	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	5	2	0.23	33359690	15136	8.27	2205	2225	2190	2875	1555	2215	2204.00	0.87	0	-722	2271	2242	2201	2172	2131	2257	2187	31	660	100	1550	5	1	30754270	683	148.00	5.24	12	0.05	15.00	424.00	7290	20230725	-69.55	1853	20230228	19.81	2790	-20.43	20240112	2090	6.22	20240206	7290	-69.55	20230725	1970	12.69	20231113	0.44	N	254120	100	30 억		267021	N	N	0	N	00	N
58	20240220	160916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	20	2	0.91	399468960	181641	65.61	2190	2230	2160	2850	1540	2195	2199.22	0.75	0	34570	2305	2250	2220	2165	2135	2235	2150	31	655	100	1530	5	1	30754270	681	147.67	5.22	12	0.59	15.00	424.00	7290	20230725	-69.62	1853	20230228	19.54	2790	-20.61	20240112	2090	5.98	20240206	7290	-69.62	20230725	1970	12.44	20231113	0.42	N	254120	100	30 억		231957	N	N	0	N	00	N
59	20240220	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	25	2	1.14	386295875	175705	63.47	2190	2230	2160	2850	1540	2195	2198.55	0.75	0	34236	2305	2250	2220	2165	2135	2235	2150	31	655	100	1530	5	1	30754270	683	148.00	5.24	12	0.57	15.00	424.00	7290	20230725	-69.55	1853	20230228	19.81	2790	-20.43	20240112	2090	6.22	20240206	7290	-69.55	20230725	1970	12.69	20231113	0.42	N	254120	100	30 억		231957	N	N	0	N	00	N
60	20240220	140914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	30	2	1.37	346248725	157673	56.95	2190	2230	2160	2850	1540	2195	2195.99	0.75	0	36898	2305	2250	2220	2165	2135	2235	2150	31	655	100	1530	5	1	30754270	684	148.33	5.25	12	0.51	15.00	424.00	7290	20230725	-69.48	1853	20230228	20.08	2790	-20.25	20240112	2090	6.46	20240206	7290	-69.48	20230725	1970	12.94	20231113	0.42	N	254120	100	30 억		231957	N	N	0	N	00	N
61	20240220	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	15	2	0.68	282056195	128799	46.52	2190	2225	2160	2850	1540	2195	2189.89	0.75	0	30694	2305	2250	2220	2165	2135	2235	2150	31	655	100	1530	5	1	30754270	680	147.33	5.21	12	0.42	15.00	424.00	7290	20230725	-69.68	1853	20230228	19.27	2790	-20.79	20240112	2090	5.74	20240206	7290	-69.68	20230725	1970	12.18	20231113	0.42	N	254120	100	30 억		231957	N	N	0	N	00	N
62	20240220	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	15	2	0.68	229325120	104849	37.87	2190	2225	2160	2850	1540	2195	2187.19	0.75	0	24555	2305	2250	2220	2165	2135	2235	2150	31	655	100	1530	5	1	30754270	680	147.33	5.21	12	0.34	15.00	424.00	7290	20230725	-69.68	1853	20230228	19.27	2790	-20.79	20240112	2090	5.74	20240206	7290	-69.68	20230725	1970	12.18	20231113	0.42	N	254120	100	30 억		231957	N	N	0	N	00	N
63	20240220	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	5	2	0.23	192179115	88004	31.79	2190	2210	2160	2850	1540	2195	2183.75	0.75	0	28228	2305	2250	2220	2165	2135	2235	2150	31	655	100	1530	5	1	30754270	677	146.67	5.19	12	0.29	15.00	424.00	7290	20230725	-69.82	1853	20230228	18.73	2790	-21.15	20240112	2090	5.26	20240206	7290	-69.82	20230725	1970	11.68	20231113	0.42	N	254120	100	30 억		231957	N	N	0	N	00	N
64	20240220	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	125282985	57556	20.79	2190	2200	2160	2850	1540	2195	2176.71	0.75	0	13686	2305	2250	2220	2165	2135	2235	2150	31	655	100	1530	5	1	30754270	675	146.33	5.18	12	0.19	15.00	424.00	7290	20230725	-69.89	1853	20230228	18.46	2790	-21.33	20240112	2090	5.02	20240206	7290	-69.89	20230725	1970	11.42	20231113	0.42	N	254120	100	30 억		231957	N	N	0	N	00	N
65	20240220	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-25	5	-1.14	21453865	9829	3.55	2190	2195	2165	2850	1540	2195	2182.71	0.75	0	217	2305	2250	2220	2165	2135	2235	2150	31	655	100	1530	5	1	30754270	667	144.67	5.12	12	0.03	15.00	424.00	7290	20230725	-70.23	1853	20230228	17.11	2790	-22.22	20240112	2090	3.83	20240206	7290	-70.23	20230725	1970	10.15	20231113	0.42	N	254120	100	30 억		231957	N	N	0	N	00	N
66	20240219	160916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	-55	5	-2.44	607584310	272834	95.85	2250	2275	2190	2925	1575	2250	2227.04	0.94	0	-52140	2350	2300	2265	2215	2180	2282	2197	31	675	100	1570	5	1	30754270	675	146.33	5.18	12	0.89	15.00	424.00	7290	20230725	-69.89	1853	20230228	18.46	2790	-21.33	20240112	2090	5.02	20240206	7290	-69.89	20230725	1970	11.42	20231113	0.37	N	254120	100	30 억		289590	N	N	0	N	00	N
67	20240219	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-50	5	-2.22	564538925	253233	88.96	2250	2275	2195	2925	1575	2250	2229.33	0.94	0	-53472	2350	2300	2265	2215	2180	2282	2197	31	675	100	1570	5	1	30754270	677	146.67	5.19	12	0.82	15.00	424.00	7290	20230725	-69.82	1853	20230228	18.73	2790	-21.15	20240112	2090	5.26	20240206	7290	-69.82	20230725	1970	11.68	20231113	0.37	N	254120	100	30 억		289590	N	N	0	N	00	N
68	20240219	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-45	5	-2.00	475004380	212601	74.69	2250	2275	2200	2925	1575	2250	2234.25	0.94	0	-44402	2350	2300	2265	2215	2180	2282	2197	31	675	100	1570	5	1	30754270	678	147.00	5.20	12	0.69	15.00	424.00	7290	20230725	-69.75	1853	20230228	19.00	2790	-20.97	20240112	2090	5.50	20240206	7290	-69.75	20230725	1970	11.93	20231113	0.37	N	254120	100	30 억		289590	N	N	0	N	00	N
69	20240219	130918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-25	5	-1.11	376758970	168186	59.09	2250	2275	2220	2925	1575	2250	2240.13	0.94	0	-40072	2350	2300	2265	2215	2180	2282	2197	31	675	100	1570	5	1	30754270	684	148.33	5.25	12	0.55	15.00	424.00	7290	20230725	-69.48	1853	20230228	20.08	2790	-20.25	20240112	2090	6.46	20240206	7290	-69.48	20230725	1970	12.94	20231113	0.37	N	254120	100	30 억		289590	N	N	0	N	00	N
70	20240219	120916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-15	5	-0.67	287636535	128134	45.02	2250	2275	2225	2925	1575	2250	2244.81	0.94	0	-14544	2350	2300	2265	2215	2180	2282	2197	31	675	100	1570	5	1	30754270	687	149.00	5.27	12	0.42	15.00	424.00	7290	20230725	-69.34	1853	20230228	20.62	2790	-19.89	20240112	2090	6.94	20240206	7290	-69.34	20230725	1970	13.45	20231113	0.37	N	254120	100	30 억		289590	N	N	0	N	00	N
71	20240219	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-15	5	-0.67	269117185	119850	42.11	2250	2275	2225	2925	1575	2250	2245.45	0.94	0	-12960	2350	2300	2265	2215	2180	2282	2197	31	675	100	1570	5	1	30754270	687	149.00	5.27	12	0.39	15.00	424.00	7290	20230725	-69.34	1853	20230228	20.62	2790	-19.89	20240112	2090	6.94	20240206	7290	-69.34	20230725	1970	13.45	20231113	0.37	N	254120	100	30 억		289590	N	N	0	N	00	N
72	20240219	100911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-15	5	-0.67	132604840	59194	20.80	2250	2260	2225	2925	1575	2250	2240.17	0.94	0	-6346	2350	2300	2265	2215	2180	2282	2197	31	675	100	1570	5	1	30754270	687	149.00	5.27	12	0.19	15.00	424.00	7290	20230725	-69.34	1853	20230228	20.62	2790	-19.89	20240112	2090	6.94	20240206	7290	-69.34	20230725	1970	13.45	20231113	0.37	N	254120	100	30 억		289590	N	N	0	N	00	N
73	20240219	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-10	5	-0.44	17488740	7790	2.74	2250	2255	2235	2925	1575	2250	2245.02	0.94	0	-1857	2350	2300	2265	2215	2180	2282	2197	31	675	100	1570	5	1	30754270	689	149.33	5.28	12	0.03	15.00	424.00	7290	20230725	-69.27	1853	20230228	20.89	2790	-19.71	20240112	2090	7.18	20240206	7290	-69.27	20230725	1970	13.71	20231113	0.37	N	254120	100	30 억		289590	N	N	0	N	00	N
74	20240216	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-20	5	-0.88	641682730	282948	109.43	2315	2315	2230	2950	1590	2270	2267.85	6.46	0	2463	2346	2307	2251	2212	2156	2327	2232	31	680	100	1580	5	1	30754270	692	150.00	5.31	12	0.92	15.00	424.00	7290	20230725	-69.14	1853	20230228	21.42	2790	-19.35	20240112	2090	7.66	20240206	7290	-69.14	20230725	1970	14.21	20231113	0.34	N	254120	100	30 억		1988111	N	N	0	N	00	N
75	20240216	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-25	5	-1.10	617535620	272201	105.27	2315	2315	2230	2950	1590	2270	2268.68	6.46	0	3942	2346	2307	2251	2212	2156	2327	2232	31	680	100	1580	5	1	30754270	690	149.67	5.29	12	0.89	15.00	424.00	7290	20230725	-69.20	1853	20230228	21.15	2790	-19.53	20240112	2090	7.42	20240206	7290	-69.20	20230725	1970	13.96	20231113	0.34	N	254120	100	30 억		1988111	N	N	0	N	00	N
76	20240216	140915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-10	5	-0.44	574928375	253269	97.95	2315	2315	2230	2950	1590	2270	2270.03	6.46	0	8702	2346	2307	2251	2212	2156	2327	2232	31	680	100	1580	5	1	30754270	695	150.67	5.33	12	0.82	15.00	424.00	7290	20230725	-69.00	1853	20230228	21.96	2790	-19.00	20240112	2090	8.13	20240206	7290	-69.00	20230725	1970	14.72	20231113	0.34	N	254120	100	30 억		1988111	N	N	0	N	00	N
77	20240216	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-20	5	-0.88	537884535	236815	91.59	2315	2315	2230	2950	1590	2270	2271.33	6.46	0	4411	2346	2307	2251	2212	2156	2327	2232	31	680	100	1580	5	1	30754270	692	150.00	5.31	12	0.77	15.00	424.00	7290	20230725	-69.14	1853	20230228	21.42	2790	-19.35	20240112	2090	7.66	20240206	7290	-69.14	20230725	1970	14.21	20231113	0.34	N	254120	100	30 억		1988111	N	N	0	N	00	N
78	20240216	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-25	5	-1.10	487529475	214340	82.89	2315	2315	2245	2950	1590	2270	2274.56	6.46	0	9355	2346	2307	2251	2212	2156	2327	2232	31	680	100	1580	5	1	30754270	690	149.67	5.29	12	0.70	15.00	424.00	7290	20230725	-69.20	1853	20230228	21.15	2790	-19.53	20240112	2090	7.42	20240206	7290	-69.20	20230725	1970	13.96	20231113	0.34	N	254120	100	30 억		1988111	N	N	0	N	00	N
79	20240216	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-10	5	-0.44	414889130	182092	70.42	2315	2315	2250	2950	1590	2270	2278.46	6.46	0	36647	2346	2307	2251	2212	2156	2327	2232	31	680	100	1580	5	1	30754270	695	150.67	5.33	12	0.59	15.00	424.00	7290	20230725	-69.00	1853	20230228	21.96	2790	-19.00	20240112	2090	8.13	20240206	7290	-69.00	20230725	1970	14.72	20231113	0.34	N	254120	100	30 억		1988111	N	N	0	N	00	N
80	20240216	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	5	2	0.22	266090060	116444	45.03	2315	2315	2260	2950	1590	2270	2285.13	6.46	0	30634	2346	2307	2251	2212	2156	2327	2232	31	680	100	1580	5	1	30754270	700	151.67	5.37	12	0.38	15.00	424.00	7290	20230725	-68.79	1853	20230228	22.77	2790	-18.46	20240112	2090	8.85	20240206	7290	-68.79	20230725	1970	15.48	20231113	0.34	N	254120	100	30 억		1988111	N	N	0	N	00	N
81	20240216	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	30	2	1.32	67969565	29643	11.46	2315	2315	2280	2950	1590	2270	2292.94	6.46	0	4812	2346	2307	2251	2212	2156	2327	2232	31	680	100	1580	5	1	30754270	707	153.33	5.42	12	0.10	15.00	424.00	7290	20230725	-68.45	1853	20230228	24.12	2790	-17.56	20240112	2090	10.05	20240206	7290	-68.45	20230725	1970	16.75	20231113	0.34	N	254120	100	30 억		1988111	N	N	0	N	00	N
82	20240215	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	40	2	1.79	579448660	257968	85.06	2235	2290	2195	2895	1565	2230	2246.17	6.36	0	31517	2326	2277	2196	2147	2066	2302	2172	31	665	100	1560	5	1	30754270	698	151.33	5.35	12	0.84	15.00	424.00	7290	20230725	-68.86	1853	20230228	22.50	2790	-18.64	20240112	2090	8.61	20240206	7290	-68.86	20230725	1970	15.23	20231113	0.35	N	254120	100	30 억		1956582	N	N	0	N	00	N
83	20240215	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	20	2	0.90	549930030	244957	80.77	2235	2290	2195	2895	1565	2230	2245.01	6.36	0	33084	2326	2277	2196	2147	2066	2302	2172	31	665	100	1560	5	1	30754270	692	150.00	5.31	12	0.80	15.00	424.00	7290	20230725	-69.14	1853	20230228	21.42	2790	-19.35	20240112	2090	7.66	20240206	7290	-69.14	20230725	1970	14.21	20231113	0.35	N	254120	100	30 억		1956582	N	N	0	N	00	N
84	20240215	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	15	2	0.67	445050595	198408	65.42	2235	2290	2195	2895	1565	2230	2243.11	6.36	0	18028	2326	2277	2196	2147	2066	2302	2172	31	665	100	1560	5	1	30754270	690	149.67	5.29	12	0.65	15.00	424.00	7290	20230725	-69.20	1853	20230228	21.15	2790	-19.53	20240112	2090	7.42	20240206	7290	-69.20	20230725	1970	13.96	20231113	0.35	N	254120	100	30 억		1956582	N	N	0	N	00	N
85	20240215	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	20	2	0.90	411751260	183588	60.54	2235	2290	2195	2895	1565	2230	2242.80	6.36	0	19094	2326	2277	2196	2147	2066	2302	2172	31	665	100	1560	5	1	30754270	692	150.00	5.31	12	0.60	15.00	424.00	7290	20230725	-69.14	1853	20230228	21.42	2790	-19.35	20240112	2090	7.66	20240206	7290	-69.14	20230725	1970	14.21	20231113	0.35	N	254120	100	30 억		1956582	N	N	0	N	00	N
86	20240215	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	10	2	0.45	337099590	150081	49.49	2235	2290	2195	2895	1565	2230	2246.12	6.36	0	8508	2326	2277	2196	2147	2066	2302	2172	31	665	100	1560	5	1	30754270	689	149.33	5.28	12	0.49	15.00	424.00	7290	20230725	-69.27	1853	20230228	20.89	2790	-19.71	20240112	2090	7.18	20240206	7290	-69.27	20230725	1970	13.71	20231113	0.35	N	254120	100	30 억		1956582	N	N	0	N	00	N
87	20240215	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	10	2	0.45	303729800	135137	44.56	2235	2290	2195	2895	1565	2230	2247.57	6.36	0	2651	2326	2277	2196	2147	2066	2302	2172	31	665	100	1560	5	1	30754270	689	149.33	5.28	12	0.44	15.00	424.00	7290	20230725	-69.27	1853	20230228	20.89	2790	-19.71	20240112	2090	7.18	20240206	7290	-69.27	20230725	1970	13.71	20231113	0.35	N	254120	100	30 억		1956582	N	N	0	N	00	N
88	20240215	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	20	2	0.90	242010080	107612	35.48	2235	2290	2195	2895	1565	2230	2248.91	6.36	0	7761	2326	2277	2196	2147	2066	2302	2172	31	665	100	1560	5	1	30754270	692	150.00	5.31	12	0.35	15.00	424.00	7290	20230725	-69.14	1853	20230228	21.42	2790	-19.35	20240112	2090	7.66	20240206	7290	-69.14	20230725	1970	14.21	20231113	0.35	N	254120	100	30 억		1956582	N	N	0	N	00	N
89	20240215	090900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	25	2	1.12	21782525	9653	3.18	2235	2290	2235	2895	1565	2230	2256.55	6.36	0	-2133	2326	2277	2196	2147	2066	2302	2172	31	665	100	1560	5	1	30754270	694	150.33	5.32	12	0.03	15.00	424.00	7290	20230725	-69.07	1853	20230228	21.69	2790	-19.18	20240112	2090	7.89	20240206	7290	-69.07	20230725	1970	14.47	20231113	0.35	N	254120	100	30 억		1956582	N	N	0	N	00	N
90	20240214	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	25	2	1.13	649811575	298999	123.22	2200	2245	2115	2865	1545	2205	2173.04	6.22	0	44614	2281	2242	2181	2142	2081	2262	2162	31	660	100	1540	5	1	30754270	686	148.67	5.26	12	0.97	15.00	424.00	7290	20230725	-69.41	1853	20230228	20.35	2790	-20.07	20240112	2090	6.70	20240206	7290	-69.41	20230725	1970	13.20	20231113	0.33	N	254120	100	30 억		1913420	N	N	0	N	00	N
91	20240214	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	20	2	0.91	609443635	280834	115.73	2200	2245	2115	2865	1545	2205	2170.12	6.22	0	38338	2281	2242	2181	2142	2081	2262	2162	31	660	100	1540	5	1	30754270	684	148.33	5.25	12	0.91	15.00	424.00	7290	20230725	-69.48	1853	20230228	20.08	2790	-20.25	20240112	2090	6.46	20240206	7290	-69.48	20230725	1970	12.94	20231113	0.33	N	254120	100	30 억		1913420	N	N	0	N	00	N
92	20240214	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	20	2	0.91	499883850	231624	95.45	2200	2225	2115	2865	1545	2205	2158.17	6.22	0	28174	2281	2242	2181	2142	2081	2262	2162	31	660	100	1540	5	1	30754270	684	148.33	5.25	12	0.75	15.00	424.00	7290	20230725	-69.48	1853	20230228	20.08	2790	-20.25	20240112	2090	6.46	20240206	7290	-69.48	20230725	1970	12.94	20231113	0.33	N	254120	100	30 억		1913420	N	N	0	N	00	N
93	20240214	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-40	5	-1.81	377589640	175775	72.44	2200	2200	2115	2865	1545	2205	2148.14	6.22	0	727	2281	2242	2181	2142	2081	2262	2162	31	660	100	1540	5	1	30754270	666	144.33	5.11	12	0.57	15.00	424.00	7290	20230725	-70.30	1853	20230228	16.84	2790	-22.40	20240112	2090	3.59	20240206	7290	-70.30	20230725	1970	9.90	20231113	0.33	N	254120	100	30 억		1913420	N	N	0	N	00	N
94	20240214	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-40	5	-1.81	330456455	154015	63.47	2200	2200	2115	2865	1545	2205	2145.60	6.22	0	-1253	2281	2242	2181	2142	2081	2262	2162	31	660	100	1540	5	1	30754270	666	144.33	5.11	12	0.50	15.00	424.00	7290	20230725	-70.30	1853	20230228	16.84	2790	-22.40	20240112	2090	3.59	20240206	7290	-70.30	20230725	1970	9.90	20231113	0.33	N	254120	100	30 억		1913420	N	N	0	N	00	N
95	20240214	110853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-50	5	-2.27	279231550	130281	53.69	2200	2200	2115	2865	1545	2205	2143.29	6.22	0	-11820	2281	2242	2181	2142	2081	2262	2162	31	660	100	1540	5	1	30754270	663	143.67	5.08	12	0.42	15.00	424.00	7290	20230725	-70.44	1853	20230228	16.30	2790	-22.76	20240112	2090	3.11	20240206	7290	-70.44	20230725	1970	9.39	20231113	0.33	N	254120	100	30 억		1913420	N	N	0	N	00	N
96	20240214	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-55	5	-2.49	50024860	23249	9.58	2200	2200	2115	2865	1545	2205	2151.65	6.22	0	-3372	2281	2242	2181	2142	2081	2262	2162	31	660	100	1540	5	1	30754270	661	143.33	5.07	12	0.08	15.00	424.00	7290	20230725	-70.51	1853	20230228	16.03	2790	-22.94	20240112	2090	2.87	20240206	7290	-70.51	20230725	1970	9.14	20231113	0.33	N	254120	100	30 억		1913420	N	N	0	N	00	N
97	20240213	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	45	2	2.08	529911720	242045	81.21	2135	2220	2120	2805	1515	2160	2189.27	5.93	0	88751	2233	2196	2168	2131	2103	2182	2117	31	645	100	1510	5	1	30754270	678	147.00	5.20	12	0.79	15.00	424.00	7290	20230725	-69.75	1853	20230228	19.00	2790	-20.97	20240112	2090	5.50	20240206	7290	-69.75	20230725	1970	11.93	20231113	0.32	N	254120	100	30 억		1825068	N	N	0	N	00	N
98	20240213	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	60	2	2.78	509579050	232838	78.12	2135	2220	2120	2805	1515	2160	2188.56	5.93	0	88099	2233	2196	2168	2131	2103	2182	2117	31	645	100	1510	5	1	30754270	683	148.00	5.24	12	0.76	15.00	424.00	7290	20230725	-69.55	1853	20230228	19.81	2790	-20.43	20240112	2090	6.22	20240206	7290	-69.55	20230725	1970	12.69	20231113	0.32	N	254120	100	30 억		1825068	N	N	0	N	00	N
99	20240213	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	50	2	2.31	453807925	207616	69.66	2135	2215	2120	2805	1515	2160	2185.80	5.93	0	89158	2233	2196	2168	2131	2103	2182	2117	31	645	100	1510	5	1	30754270	680	147.33	5.21	12	0.68	15.00	424.00	7290	20230725	-69.68	1853	20230228	19.27	2790	-20.79	20240112	2090	5.74	20240206	7290	-69.68	20230725	1970	12.18	20231113	0.32	N	254120	100	30 억		1825068	N	N	0	N	00	N
100	20240213	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	45	2	2.08	407373100	186591	62.61	2135	2215	2120	2805	1515	2160	2183.24	5.93	0	80730	2233	2196	2168	2131	2103	2182	2117	31	645	100	1510	5	1	30754270	678	147.00	5.20	12	0.61	15.00	424.00	7290	20230725	-69.75	1853	20230228	19.00	2790	-20.97	20240112	2090	5.50	20240206	7290	-69.75	20230725	1970	11.93	20231113	0.32	N	254120	100	30 억		1825068	N	N	0	N	00	N
101	20240213	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	35	2	1.62	357011630	163678	54.92	2135	2215	2120	2805	1515	2160	2181.18	5.93	0	62154	2233	2196	2168	2131	2103	2182	2117	31	645	100	1510	5	1	30754270	675	146.33	5.18	12	0.53	15.00	424.00	7290	20230725	-69.89	1853	20230228	18.46	2790	-21.33	20240112	2090	5.02	20240206	7290	-69.89	20230725	1970	11.42	20231113	0.32	N	254120	100	30 억		1825068	N	N	0	N	00	N
102	20240213	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	30	2	1.39	315978670	144901	48.62	2135	2215	2120	2805	1515	2160	2180.65	5.93	0	55966	2233	2196	2168	2131	2103	2182	2117	31	645	100	1510	5	1	30754270	674	146.00	5.17	12	0.47	15.00	424.00	7290	20230725	-69.96	1853	20230228	18.19	2790	-21.51	20240112	2090	4.78	20240206	7290	-69.96	20230725	1970	11.17	20231113	0.32	N	254120	100	30 억		1825068	N	N	0	N	00	N
103	20240213	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	30	2	1.39	219763985	101088	33.92	2135	2200	2120	2805	1515	2160	2173.99	5.93	0	34763	2233	2196	2168	2131	2103	2182	2117	31	645	100	1510	5	1	30754270	674	146.00	5.17	12	0.33	15.00	424.00	7290	20230725	-69.96	1853	20230228	18.19	2790	-21.51	20240112	2090	4.78	20240206	7290	-69.96	20230725	1970	11.17	20231113	0.32	N	254120	100	30 억		1825068	N	N	0	N	00	N