KissMeData/101170/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	160728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6310	-100	5	-1.56	451780200	71434	95.14	6410	6410	6300	8330	4490	6410	6324.47	1.52	0	744	6616	6512	6446	6342	6276	6480	6310	68	1920	500	4740	10	1	13500000	852	16.74	0.97	12	0.53	377.00	6493.00	9380	20230320	-32.73	5210	20231030	21.11	7450	-15.30	20240215	5920	6.59	20240206	9380	-32.73	20230320	5210	21.11	20231030	5.84	N	101170	500	67 억		205065	N	N	0	N	00	N
3	20240229	150731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6310	-100	5	-1.56	409953830	64808	86.32	6410	6410	6300	8330	4490	6410	6325.67	1.52	0	1922	6616	6512	6446	6342	6276	6480	6310	68	1920	500	4740	10	1	13500000	852	16.74	0.97	12	0.48	377.00	6493.00	9380	20230320	-32.73	5210	20231030	21.11	7450	-15.30	20240215	5920	6.59	20240206	9380	-32.73	20230320	5210	21.11	20231030	5.84	N	101170	500	67 억		205065	N	N	0	N	00	N
4	20240229	140731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6300	-110	5	-1.72	362988590	57363	76.40	6410	6410	6300	8330	4490	6410	6327.92	1.52	0	1249	6616	6512	6446	6342	6276	6480	6310	68	1920	500	4740	10	1	13500000	851	16.71	0.97	12	0.42	377.00	6493.00	9380	20230320	-32.84	5210	20231030	20.92	7450	-15.44	20240215	5920	6.42	20240206	9380	-32.84	20230320	5210	20.92	20231030	5.84	N	101170	500	67 억		205065	N	N	0	N	00	N
5	20240229	130729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6300	-110	5	-1.72	302015790	47697	63.53	6410	6410	6300	8330	4490	6410	6331.97	1.52	0	1407	6616	6512	6446	6342	6276	6480	6310	68	1920	500	4740	10	1	13500000	851	16.71	0.97	12	0.35	377.00	6493.00	9380	20230320	-32.84	5210	20231030	20.92	7450	-15.44	20240215	5920	6.42	20240206	9380	-32.84	20230320	5210	20.92	20231030	5.84	N	101170	500	67 억		205065	N	N	0	N	00	N
6	20240229	120730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6320	-90	5	-1.40	262639880	41463	55.22	6410	6410	6300	8330	4490	6410	6334.32	1.52	0	3322	6616	6512	6446	6342	6276	6480	6310	68	1920	500	4740	10	1	13500000	853	16.76	0.97	12	0.31	377.00	6493.00	9380	20230320	-32.62	5210	20231030	21.31	7450	-15.17	20240215	5920	6.76	20240206	9380	-32.62	20230320	5210	21.31	20231030	5.84	N	101170	500	67 억		205065	N	N	0	N	00	N
7	20240229	110731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6340	-70	5	-1.09	240364200	37949	50.54	6410	6410	6300	8330	4490	6410	6333.87	1.52	0	3075	6616	6512	6446	6342	6276	6480	6310	68	1920	500	4740	10	1	13500000	856	16.82	0.98	12	0.28	377.00	6493.00	9380	20230320	-32.41	5210	20231030	21.69	7450	-14.90	20240215	5920	7.09	20240206	9380	-32.41	20230320	5210	21.69	20231030	5.84	N	101170	500	67 억		205065	N	N	0	N	00	N
8	20240229	100732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6340	-70	5	-1.09	184871850	29164	38.84	6410	6410	6300	8330	4490	6410	6339.04	1.52	0	1854	6616	6512	6446	6342	6276	6480	6310	68	1920	500	4740	10	1	13500000	856	16.82	0.98	12	0.22	377.00	6493.00	9380	20230320	-32.41	5210	20231030	21.69	7450	-14.90	20240215	5920	7.09	20240206	9380	-32.41	20230320	5210	21.69	20231030	5.84	N	101170	500	67 억		205065	N	N	0	N	00	N
9	20240229	090730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6330	-80	5	-1.25	50454790	7917	10.54	6410	6410	6320	8330	4490	6410	6372.97	1.52	0	-4802	6616	6512	6446	6342	6276	6480	6310	68	1920	500	4740	10	1	13500000	855	16.79	0.97	12	0.06	377.00	6493.00	9380	20230320	-32.52	5210	20231030	21.50	7450	-15.03	20240215	5920	6.93	20240206	9380	-32.52	20230320	5210	21.50	20231030	5.84	N	101170	500	67 억		205065	N	N	0	N	00	N
10	20240228	160648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	-60	5	-0.93	482025570	74793	64.21	6510	6550	6380	8410	4530	6470	6444.84	1.58	0	-8678	6723	6596	6473	6346	6223	6535	6285	68	1940	500	4780	10	1	13500000	865	17.00	0.99	12	0.55	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	7450	-13.96	20240215	5920	8.28	20240206	9380	-31.66	20230320	5210	23.03	20231030	5.84	N	101170	500	67 억		213743	N	N	0	N	00	N
11	20240228	150647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	-30	5	-0.46	454989420	70578	60.59	6510	6550	6380	8410	4530	6470	6446.62	1.58	0	-9492	6723	6596	6473	6346	6223	6535	6285	68	1940	500	4780	10	1	13500000	869	17.08	0.99	12	0.52	377.00	6493.00	9380	20230320	-31.34	5210	20231030	23.61	7450	-13.56	20240215	5920	8.78	20240206	9380	-31.34	20230320	5210	23.61	20231030	5.84	N	101170	500	67 억		213743	N	N	0	N	00	N
12	20240228	140729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	-30	5	-0.46	432201830	67031	57.55	6510	6550	6380	8410	4530	6470	6447.79	1.58	0	-9325	6723	6596	6473	6346	6223	6535	6285	68	1940	500	4780	10	1	13500000	869	17.08	0.99	12	0.50	377.00	6493.00	9380	20230320	-31.34	5210	20231030	23.61	7450	-13.56	20240215	5920	8.78	20240206	9380	-31.34	20230320	5210	23.61	20231030	5.84	N	101170	500	67 억		213743	N	N	0	N	00	N
13	20240228	130730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	-60	5	-0.93	373760640	57919	49.72	6510	6550	6380	8410	4530	6470	6453.16	1.58	0	-8624	6723	6596	6473	6346	6223	6535	6285	68	1940	500	4780	10	1	13500000	865	17.00	0.99	12	0.43	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	7450	-13.96	20240215	5920	8.28	20240206	9380	-31.66	20230320	5210	23.03	20231030	5.84	N	101170	500	67 억		213743	N	N	0	N	00	N
14	20240228	120732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	-60	5	-0.93	313807310	48561	41.69	6510	6550	6380	8410	4530	6470	6462.13	1.58	0	-3406	6723	6596	6473	6346	6223	6535	6285	68	1940	500	4780	10	1	13500000	865	17.00	0.99	12	0.36	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	7450	-13.96	20240215	5920	8.28	20240206	9380	-31.66	20230320	5210	23.03	20231030	5.84	N	101170	500	67 억		213743	N	N	0	N	00	N
15	20240228	110701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	0	3	0.00	193300590	29755	25.55	6510	6550	6440	8410	4530	6470	6496.41	1.58	0	-1328	6723	6596	6473	6346	6223	6535	6285	68	1940	500	4780	10	1	13500000	873	17.16	1.00	12	0.22	377.00	6493.00	9380	20230320	-31.02	5210	20231030	24.18	7450	-13.15	20240215	5920	9.29	20240206	9380	-31.02	20230320	5210	24.18	20231030	5.84	N	101170	500	67 억		213743	N	N	0	N	00	N
16	20240228	100728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6510	40	2	0.62	129330920	19868	17.06	6510	6550	6470	8410	4530	6470	6509.51	1.58	0	4491	6723	6596	6473	6346	6223	6535	6285	68	1940	500	4780	10	1	13500000	879	17.27	1.00	12	0.15	377.00	6493.00	9380	20230320	-30.60	5210	20231030	24.95	7450	-12.62	20240215	5920	9.97	20240206	9380	-30.60	20230320	5210	24.95	20231030	5.84	N	101170	500	67 억		213743	N	N	0	N	00	N
17	20240228	090732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6510	40	2	0.62	50872170	7834	6.73	6510	6520	6470	8410	4530	6470	6493.77	1.58	0	4734	6723	6596	6473	6346	6223	6535	6285	68	1940	500	4780	10	1	13500000	879	17.27	1.00	12	0.06	377.00	6493.00	9380	20230320	-30.60	5210	20231030	24.95	7450	-12.62	20240215	5920	9.97	20240206	9380	-30.60	20230320	5210	24.95	20231030	5.84	N	101170	500	67 억		213743	N	N	0	N	00	N
18	20240227	160729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	-70	5	-1.07	750095060	116038	124.24	6540	6600	6350	8500	4580	6540	6464.15	1.49	0	13726	6926	6732	6636	6442	6346	6685	6395	68	1960	500	4830	10	1	13500000	873	17.16	1.00	12	0.86	377.00	6493.00	9380	20230320	-31.02	5210	20231030	24.18	7450	-13.15	20240215	5920	9.29	20240206	9380	-31.02	20230320	5210	24.18	20231030	5.79	N	101170	500	67 억		200618	N	N	0	N	00	N
19	20240227	150732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	-70	5	-1.07	726614290	112407	120.35	6540	6600	6350	8500	4580	6540	6464.07	1.49	0	12782	6926	6732	6636	6442	6346	6685	6395	68	1960	500	4830	10	1	13500000	873	17.16	1.00	12	0.83	377.00	6493.00	9380	20230320	-31.02	5210	20231030	24.18	7450	-13.15	20240215	5920	9.29	20240206	9380	-31.02	20230320	5210	24.18	20231030	5.79	N	101170	500	67 억		200618	N	N	0	N	00	N
20	20240227	140728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6510	-30	5	-0.46	641236420	99172	106.18	6540	6600	6350	8500	4580	6540	6465.83	1.49	0	14884	6926	6732	6636	6442	6346	6685	6395	68	1960	500	4830	10	1	13500000	879	17.27	1.00	12	0.73	377.00	6493.00	9380	20230320	-30.60	5210	20231030	24.95	7450	-12.62	20240215	5920	9.97	20240206	9380	-30.60	20230320	5210	24.95	20231030	5.79	N	101170	500	67 억		200618	N	N	0	N	00	N
21	20240227	130651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6480	-60	5	-0.92	605878000	93719	100.34	6540	6600	6350	8500	4580	6540	6464.76	1.49	0	17219	6926	6732	6636	6442	6346	6685	6395	68	1960	500	4830	10	1	13500000	875	17.19	1.00	12	0.69	377.00	6493.00	9380	20230320	-30.92	5210	20231030	24.38	7450	-13.02	20240215	5920	9.46	20240206	9380	-30.92	20230320	5210	24.38	20231030	5.79	N	101170	500	67 억		200618	N	N	0	N	00	N
22	20240227	120731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6520	-20	5	-0.31	567417500	87801	94.00	6540	6600	6350	8500	4580	6540	6462.45	1.49	0	16884	6926	6732	6636	6442	6346	6685	6395	68	1960	500	4830	10	1	13500000	880	17.29	1.00	12	0.65	377.00	6493.00	9380	20230320	-30.49	5210	20231030	25.14	7450	-12.48	20240215	5920	10.14	20240206	9380	-30.49	20230320	5210	25.14	20231030	5.79	N	101170	500	67 억		200618	N	N	0	N	00	N
23	20240227	110730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	-100	5	-1.53	395655240	61490	65.83	6540	6600	6350	8500	4580	6540	6434.29	1.49	0	8957	6926	6732	6636	6442	6346	6685	6395	68	1960	500	4830	10	1	13500000	869	17.08	0.99	12	0.46	377.00	6493.00	9380	20230320	-31.34	5210	20231030	23.61	7450	-13.56	20240215	5920	8.78	20240206	9380	-31.34	20230320	5210	23.61	20231030	5.79	N	101170	500	67 억		200618	N	N	0	N	00	N
24	20240227	100726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	-110	5	-1.68	246532130	38199	40.90	6540	6600	6390	8500	4580	6540	6453.66	1.49	0	3897	6926	6732	6636	6442	6346	6685	6395	68	1960	500	4830	10	1	13500000	868	17.06	0.99	12	0.28	377.00	6493.00	9380	20230320	-31.45	5210	20231030	23.42	7450	-13.69	20240215	5920	8.61	20240206	9380	-31.45	20230320	5210	23.42	20231030	5.79	N	101170	500	67 억		200618	N	N	0	N	00	N
25	20240227	090729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6540	0	3	0.00	53429630	8173	8.75	6540	6600	6460	8500	4580	6540	6537.30	1.49	0	-1225	6926	6732	6636	6442	6346	6685	6395	68	1960	500	4830	10	1	13500000	883	17.35	1.01	12	0.06	377.00	6493.00	9380	20230320	-30.28	5210	20231030	25.53	7450	-12.21	20240215	5920	10.47	20240206	9380	-30.28	20230320	5210	25.53	20231030	5.79	N	101170	500	67 억		200618	N	N	0	N	00	N
26	20240226	160727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6540	-150	5	-2.24	610760810	92169	71.09	6640	6830	6540	8690	4690	6690	6626.54	1.46	0	3214	6890	6790	6690	6590	6490	6740	6540	68	2000	500	4950	10	1	13500000	883	17.35	1.01	12	0.68	377.00	6493.00	9380	20230320	-30.28	5210	20231030	25.53	7450	-12.21	20240215	5920	10.47	20240206	9380	-30.28	20230320	5210	25.53	20231030	5.93	N	101170	500	67 억		197333	N	N	0	N	00	N
27	20240226	150724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6550	-140	5	-2.09	552677600	83310	64.26	6640	6830	6540	8690	4690	6690	6633.95	1.46	0	2083	6890	6790	6690	6590	6490	6740	6540	68	2000	500	4950	10	1	13500000	884	17.37	1.01	12	0.62	377.00	6493.00	9380	20230320	-30.17	5210	20231030	25.72	7450	-12.08	20240215	5920	10.64	20240206	9380	-30.17	20230320	5210	25.72	20231030	5.93	N	101170	500	67 억		197333	N	N	0	N	00	N
28	20240226	140724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6590	-100	5	-1.49	445782280	67019	51.69	6640	6830	6580	8690	4690	6690	6651.55	1.46	0	3964	6890	6790	6690	6590	6490	6740	6540	68	2000	500	4950	10	1	13500000	890	17.48	1.01	12	0.50	377.00	6493.00	9380	20230320	-29.74	5210	20231030	26.49	7450	-11.54	20240215	5920	11.32	20240206	9380	-29.74	20230320	5210	26.49	20231030	5.93	N	101170	500	67 억		197333	N	N	0	N	00	N
29	20240226	130720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	-40	5	-0.60	386149660	57981	44.72	6640	6830	6590	8690	4690	6690	6659.91	1.46	0	8127	6890	6790	6690	6590	6490	6740	6540	68	2000	500	4950	10	1	13500000	898	17.64	1.02	12	0.43	377.00	6493.00	9380	20230320	-29.10	5210	20231030	27.64	7450	-10.74	20240215	5920	12.33	20240206	9380	-29.10	20230320	5210	27.64	20231030	5.93	N	101170	500	67 억		197333	N	N	0	N	00	N
30	20240226	120719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	-40	5	-0.60	333657420	50070	38.62	6640	6830	6590	8690	4690	6690	6663.79	1.46	0	13570	6890	6790	6690	6590	6490	6740	6540	68	2000	500	4950	10	1	13500000	898	17.64	1.02	12	0.37	377.00	6493.00	9380	20230320	-29.10	5210	20231030	27.64	7450	-10.74	20240215	5920	12.33	20240206	9380	-29.10	20230320	5210	27.64	20231030	5.93	N	101170	500	67 억		197333	N	N	0	N	00	N
31	20240226	110719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	-20	5	-0.30	302552250	45398	35.02	6640	6830	6590	8690	4690	6690	6664.41	1.46	0	15061	6890	6790	6690	6590	6490	6740	6540	68	2000	500	4950	10	1	13500000	900	17.69	1.03	12	0.34	377.00	6493.00	9380	20230320	-28.89	5210	20231030	28.02	7450	-10.47	20240215	5920	12.67	20240206	9380	-28.89	20230320	5210	28.02	20231030	5.93	N	101170	500	67 억		197333	N	N	0	N	00	N
32	20240226	100717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	10	2	0.15	270377160	40582	31.30	6640	6830	6590	8690	4690	6690	6662.45	1.46	0	13721	6890	6790	6690	6590	6490	6740	6540	68	2000	500	4950	10	1	13500000	905	17.77	1.03	12	0.30	377.00	6493.00	9380	20230320	-28.57	5210	20231030	28.60	7450	-10.07	20240215	5920	13.18	20240206	9380	-28.57	20230320	5210	28.60	20231030	5.93	N	101170	500	67 억		197333	N	N	0	N	00	N
33	20240226	090716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6680	-10	5	-0.15	48001220	7160	5.52	6640	6830	6640	8690	4690	6690	6704.18	1.46	0	563	6890	6790	6690	6590	6490	6740	6540	68	2000	500	4950	10	1	13500000	902	17.72	1.03	12	0.05	377.00	6493.00	9380	20230320	-28.78	5210	20231030	28.21	7450	-10.34	20240215	5920	12.84	20240206	9380	-28.78	20230320	5210	28.21	20231030	5.93	N	101170	500	67 억		197333	N	N	0	N	00	N
34	20240223	160717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6690	-40	5	-0.59	856570400	128322	80.74	6780	6790	6590	8740	4720	6730	6675.12	1.42	0	5609	6970	6850	6790	6670	6610	6820	6640	68	2010	500	4980	10	1	13500000	903	17.75	1.03	12	0.95	377.00	6493.00	9380	20230320	-28.68	5210	20231030	28.41	7450	-10.20	20240215	5920	13.01	20240206	9380	-28.68	20230320	5210	28.41	20231030	5.83	N	101170	500	67 억		191724	N	N	0	N	00	N
35	20240223	150712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	0	3	0.00	797388310	119501	75.19	6780	6790	6590	8740	4720	6730	6672.65	1.42	0	5745	6970	6850	6790	6670	6610	6820	6640	68	2010	500	4980	10	1	13500000	909	17.85	1.04	12	0.89	377.00	6493.00	9380	20230320	-28.25	5210	20231030	29.17	7450	-9.66	20240215	5920	13.68	20240206	9380	-28.25	20230320	5210	29.17	20231030	5.83	N	101170	500	67 억		191724	N	N	0	N	00	N
36	20240223	140714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	0	3	0.00	739137820	110850	69.74	6780	6790	6590	8740	4720	6730	6667.91	1.42	0	4598	6970	6850	6790	6670	6610	6820	6640	68	2010	500	4980	10	1	13500000	909	17.85	1.04	12	0.82	377.00	6493.00	9380	20230320	-28.25	5210	20231030	29.17	7450	-9.66	20240215	5920	13.68	20240206	9380	-28.25	20230320	5210	29.17	20231030	5.83	N	101170	500	67 억		191724	N	N	0	N	00	N
37	20240223	130710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6690	-40	5	-0.59	632118010	94875	59.69	6780	6790	6590	8740	4720	6730	6662.64	1.42	0	1445	6970	6850	6790	6670	6610	6820	6640	68	2010	500	4980	10	1	13500000	903	17.75	1.03	12	0.70	377.00	6493.00	9380	20230320	-28.68	5210	20231030	28.41	7450	-10.20	20240215	5920	13.01	20240206	9380	-28.68	20230320	5210	28.41	20231030	5.83	N	101170	500	67 억		191724	N	N	0	N	00	N
38	20240223	120713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6680	-50	5	-0.74	536011220	80453	50.62	6780	6790	6590	8740	4720	6730	6662.41	1.42	0	6807	6970	6850	6790	6670	6610	6820	6640	68	2010	500	4980	10	1	13500000	902	17.72	1.03	12	0.60	377.00	6493.00	9380	20230320	-28.78	5210	20231030	28.21	7450	-10.34	20240215	5920	12.84	20240206	9380	-28.78	20230320	5210	28.21	20231030	5.83	N	101170	500	67 억		191724	N	N	0	N	00	N
39	20240223	110707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6680	-50	5	-0.74	471362480	70756	44.52	6780	6790	6590	8740	4720	6730	6661.80	1.42	0	5386	6970	6850	6790	6670	6610	6820	6640	68	2010	500	4980	10	1	13500000	902	17.72	1.03	12	0.52	377.00	6493.00	9380	20230320	-28.78	5210	20231030	28.21	7450	-10.34	20240215	5920	12.84	20240206	9380	-28.78	20230320	5210	28.21	20231030	5.83	N	101170	500	67 억		191724	N	N	0	N	00	N
40	20240223	100708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6690	-40	5	-0.59	384585430	57738	36.33	6780	6790	6590	8740	4720	6730	6660.87	1.42	0	2793	6970	6850	6790	6670	6610	6820	6640	68	2010	500	4980	10	1	13500000	903	17.75	1.03	12	0.43	377.00	6493.00	9380	20230320	-28.68	5210	20231030	28.41	7450	-10.20	20240215	5920	13.01	20240206	9380	-28.68	20230320	5210	28.41	20231030	5.83	N	101170	500	67 억		191724	N	N	0	N	00	N
41	20240223	090711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	10	2	0.15	79895990	11870	7.47	6780	6790	6690	8740	4720	6730	6730.92	1.42	0	-4396	6970	6850	6790	6670	6610	6820	6640	68	2010	500	4980	10	1	13500000	910	17.88	1.04	12	0.09	377.00	6493.00	9380	20230320	-28.14	5210	20231030	29.37	7450	-9.53	20240215	5920	13.85	20240206	9380	-28.14	20230320	5210	29.37	20231030	5.83	N	101170	500	67 억		191724	N	N	0	N	00	N
42	20240222	160702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	-10	5	-0.15	1065768260	156598	130.01	6760	6910	6730	8760	4720	6740	6805.80	1.30	0	16796	6973	6856	6783	6666	6593	6915	6725	68	2020	500	4980	10	1	13500000	909	17.85	1.04	12	1.16	377.00	6493.00	9380	20230320	-28.25	5210	20231030	29.17	7450	-9.66	20240215	5920	13.68	20240206	9380	-28.25	20230320	5210	29.17	20231030	5.94	N	101170	500	67 억		174928	N	N	0	N	00	N
43	20240222	150711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6780	40	2	0.59	1016423060	149276	123.93	6760	6910	6730	8760	4720	6740	6809.06	1.30	0	16276	6973	6856	6783	6666	6593	6915	6725	68	2020	500	4980	10	1	13500000	915	17.98	1.04	12	1.11	377.00	6493.00	9380	20230320	-27.72	5210	20231030	30.13	7450	-8.99	20240215	5920	14.53	20240206	9380	-27.72	20230320	5210	30.13	20231030	5.94	N	101170	500	67 억		174928	N	N	0	N	00	N
44	20240222	140706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6810	70	2	1.04	917772950	134684	111.82	6760	6910	6730	8760	4720	6740	6814.32	1.30	0	20428	6973	6856	6783	6666	6593	6915	6725	68	2020	500	4980	10	1	13500000	919	18.06	1.05	12	1.00	377.00	6493.00	9380	20230320	-27.40	5210	20231030	30.71	7450	-8.59	20240215	5920	15.03	20240206	9380	-27.40	20230320	5210	30.71	20231030	5.94	N	101170	500	67 억		174928	N	N	0	N	00	N
45	20240222	130656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	110	2	1.63	847683170	124391	103.27	6760	6910	6730	8760	4720	6740	6814.73	1.30	0	21111	6973	6856	6783	6666	6593	6915	6725	68	2020	500	4980	10	1	13500000	925	18.17	1.05	12	0.92	377.00	6493.00	9380	20230320	-26.97	5210	20231030	31.48	7450	-8.05	20240215	5920	15.71	20240206	9380	-26.97	20230320	5210	31.48	20231030	5.94	N	101170	500	67 억		174928	N	N	0	N	00	N
46	20240222	120706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	80	2	1.19	788658470	115750	96.10	6760	6910	6730	8760	4720	6740	6813.53	1.30	0	21235	6973	6856	6783	6666	6593	6915	6725	68	2020	500	4980	10	1	13500000	921	18.09	1.05	12	0.86	377.00	6493.00	9380	20230320	-27.29	5210	20231030	30.90	7450	-8.46	20240215	5920	15.20	20240206	9380	-27.29	20230320	5210	30.90	20231030	5.94	N	101170	500	67 억		174928	N	N	0	N	00	N
47	20240222	110703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6840	100	2	1.48	752012440	110381	91.64	6760	6910	6730	8760	4720	6740	6812.95	1.30	0	20708	6973	6856	6783	6666	6593	6915	6725	68	2020	500	4980	10	1	13500000	923	18.14	1.05	12	0.82	377.00	6493.00	9380	20230320	-27.08	5210	20231030	31.29	7450	-8.19	20240215	5920	15.54	20240206	9380	-27.08	20230320	5210	31.29	20231030	5.94	N	101170	500	67 억		174928	N	N	0	N	00	N
48	20240222	100655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	30	2	0.45	618100720	90720	75.32	6760	6910	6730	8760	4720	6740	6813.36	1.30	0	16015	6973	6856	6783	6666	6593	6915	6725	68	2020	500	4980	10	1	13500000	914	17.96	1.04	12	0.67	377.00	6493.00	9380	20230320	-27.83	5210	20231030	29.94	7450	-9.13	20240215	5920	14.36	20240206	9380	-27.83	20230320	5210	29.94	20231030	5.94	N	101170	500	67 억		174928	N	N	0	N	00	N
49	20240222	090709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	80	2	1.19	58942460	8684	7.21	6760	6820	6760	8760	4720	6740	6788.03	1.30	0	496	6973	6856	6783	6666	6593	6915	6725	68	2020	500	4980	10	1	13500000	921	18.09	1.05	12	0.06	377.00	6493.00	9380	20230320	-27.29	5210	20231030	30.90	7450	-8.46	20240215	5920	15.20	20240206	9380	-27.29	20230320	5210	30.90	20231030	5.94	N	101170	500	67 억		174928	N	N	0	N	00	N
50	20240221	160702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	-30	5	-0.44	802930790	117898	77.03	6720	6900	6710	8800	4740	6770	6810.54	1.37	0	-9430	7070	6920	6820	6670	6570	6870	6620	68	2030	500	5000	10	1	13500000	910	17.88	1.04	12	0.87	377.00	6493.00	9380	20230320	-28.14	5210	20231030	29.37	7450	-9.53	20240215	5920	13.85	20240206	9380	-28.14	20230320	5210	29.37	20231030	5.60	N	101170	500	67 억		184844	N	N	0	N	00	N
51	20240221	150656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6760	-10	5	-0.15	746072790	109469	71.53	6720	6900	6710	8800	4740	6770	6815.38	1.37	0	-9101	7070	6920	6820	6670	6570	6870	6620	68	2030	500	5000	10	1	13500000	913	17.93	1.04	12	0.81	377.00	6493.00	9380	20230320	-27.93	5210	20231030	29.75	7450	-9.26	20240215	5920	14.19	20240206	9380	-27.93	20230320	5210	29.75	20231030	5.60	N	101170	500	67 억		184844	N	N	0	N	00	N
52	20240221	140657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6800	30	2	0.44	695169420	101955	66.62	6720	6900	6710	8800	4740	6770	6818.39	1.37	0	-6163	7070	6920	6820	6670	6570	6870	6620	68	2030	500	5000	10	1	13500000	918	18.04	1.05	12	0.76	377.00	6493.00	9380	20230320	-27.51	5210	20231030	30.52	7450	-8.72	20240215	5920	14.86	20240206	9380	-27.51	20230320	5210	30.52	20231030	5.60	N	101170	500	67 억		184844	N	N	0	N	00	N
53	20240221	130658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6800	30	2	0.44	614546720	90120	58.88	6720	6900	6710	8800	4740	6770	6819.20	1.37	0	-5909	7070	6920	6820	6670	6570	6870	6620	68	2030	500	5000	10	1	13500000	918	18.04	1.05	12	0.67	377.00	6493.00	9380	20230320	-27.51	5210	20231030	30.52	7450	-8.72	20240215	5920	14.86	20240206	9380	-27.51	20230320	5210	30.52	20231030	5.60	N	101170	500	67 억		184844	N	N	0	N	00	N
54	20240221	120656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6810	40	2	0.59	549665310	80549	52.63	6720	6900	6710	8800	4740	6770	6823.99	1.37	0	-3870	7070	6920	6820	6670	6570	6870	6620	68	2030	500	5000	10	1	13500000	919	18.06	1.05	12	0.60	377.00	6493.00	9380	20230320	-27.40	5210	20231030	30.71	7450	-8.59	20240215	5920	15.03	20240206	9380	-27.40	20230320	5210	30.71	20231030	5.60	N	101170	500	67 억		184844	N	N	0	N	00	N
55	20240221	110703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6780	10	2	0.15	411575280	60279	39.39	6720	6900	6710	8800	4740	6770	6827.84	1.37	0	1192	7070	6920	6820	6670	6570	6870	6620	68	2030	500	5000	10	1	13500000	915	17.98	1.04	12	0.45	377.00	6493.00	9380	20230320	-27.72	5210	20231030	30.13	7450	-8.99	20240215	5920	14.53	20240206	9380	-27.72	20230320	5210	30.13	20231030	5.60	N	101170	500	67 억		184844	N	N	0	N	00	N
56	20240221	100655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	80	2	1.18	215536160	31648	20.68	6720	6890	6710	8800	4740	6770	6810.42	1.37	0	11074	7070	6920	6820	6670	6570	6870	6620	68	2030	500	5000	10	1	13500000	925	18.17	1.05	12	0.23	377.00	6493.00	9380	20230320	-26.97	5210	20231030	31.48	7450	-8.05	20240215	5920	15.71	20240206	9380	-26.97	20230320	5210	31.48	20231030	5.60	N	101170	500	67 억		184844	N	N	0	N	00	N
57	20240221	090654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6880	110	2	1.62	63879880	9451	6.18	6720	6880	6710	8800	4740	6770	6759.06	1.37	0	5971	7070	6920	6820	6670	6570	6870	6620	68	2030	500	5000	10	1	13500000	929	18.25	1.06	12	0.07	377.00	6493.00	9380	20230320	-26.65	5210	20231030	32.05	7450	-7.65	20240215	5920	16.22	20240206	9380	-26.65	20230320	5210	32.05	20231030	5.60	N	101170	500	67 억		184844	N	N	0	N	00	N
58	20240220	160649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	-90	5	-1.31	1035236200	151271	73.55	6780	6970	6720	8910	4810	6860	6843.86	1.33	0	5630	7173	7016	6913	6756	6653	6965	6705	68	2050	500	5070	10	1	13500000	914	17.96	1.04	12	1.12	377.00	6493.00	9380	20230320	-27.83	5210	20231030	29.94	7450	-9.13	20240215	5920	14.36	20240206	9380	-27.83	20230320	5210	29.94	20231030	5.54	N	101170	500	67 억		179214	N	N	0	N	00	N
59	20240220	150652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6800	-60	5	-0.87	973484010	142157	69.12	6780	6970	6720	8910	4810	6860	6847.94	1.33	0	1681	7173	7016	6913	6756	6653	6965	6705	68	2050	500	5070	10	1	13500000	918	18.04	1.05	12	1.05	377.00	6493.00	9380	20230320	-27.51	5210	20231030	30.52	7450	-8.72	20240215	5920	14.86	20240206	9380	-27.51	20230320	5210	30.52	20231030	5.54	N	101170	500	67 억		179214	N	N	0	N	00	N
60	20240220	140650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6810	-50	5	-0.73	832453010	121371	59.01	6780	6970	6720	8910	4810	6860	6858.75	1.33	0	606	7173	7016	6913	6756	6653	6965	6705	68	2050	500	5070	10	1	13500000	919	18.06	1.05	12	0.90	377.00	6493.00	9380	20230320	-27.40	5210	20231030	30.71	7450	-8.59	20240215	5920	15.03	20240206	9380	-27.40	20230320	5210	30.71	20231030	5.54	N	101170	500	67 억		179214	N	N	0	N	00	N
61	20240220	130653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	0	3	0.00	770491320	112303	54.60	6780	6970	6720	8910	4810	6860	6860.83	1.33	0	902	7173	7016	6913	6756	6653	6965	6705	68	2050	500	5070	10	1	13500000	926	18.20	1.06	12	0.83	377.00	6493.00	9380	20230320	-26.87	5210	20231030	31.67	7450	-7.92	20240215	5920	15.88	20240206	9380	-26.87	20230320	5210	31.67	20231030	5.54	N	101170	500	67 억		179214	N	N	0	N	00	N
62	20240220	120646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	-10	5	-0.15	652758840	95235	46.31	6780	6970	6720	8910	4810	6860	6854.18	1.33	0	2621	7173	7016	6913	6756	6653	6965	6705	68	2050	500	5070	10	1	13500000	925	18.17	1.05	12	0.71	377.00	6493.00	9380	20230320	-26.97	5210	20231030	31.48	7450	-8.05	20240215	5920	15.71	20240206	9380	-26.97	20230320	5210	31.48	20231030	5.54	N	101170	500	67 억		179214	N	N	0	N	00	N
63	20240220	110648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	10	2	0.15	602952210	87976	42.78	6780	6970	6720	8910	4810	6860	6853.59	1.33	0	2961	7173	7016	6913	6756	6653	6965	6705	68	2050	500	5070	10	1	13500000	927	18.22	1.06	12	0.65	377.00	6493.00	9380	20230320	-26.76	5210	20231030	31.86	7450	-7.79	20240215	5920	16.05	20240206	9380	-26.76	20230320	5210	31.86	20231030	5.54	N	101170	500	67 억		179214	N	N	0	N	00	N
64	20240220	100640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	10	2	0.15	517898070	75655	36.79	6780	6970	6720	8910	4810	6860	6845.50	1.33	0	2932	7173	7016	6913	6756	6653	6965	6705	68	2050	500	5070	10	1	13500000	927	18.22	1.06	12	0.56	377.00	6493.00	9380	20230320	-26.76	5210	20231030	31.86	7450	-7.79	20240215	5920	16.05	20240206	9380	-26.76	20230320	5210	31.86	20231030	5.54	N	101170	500	67 억		179214	N	N	0	N	00	N
65	20240220	090656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6830	-30	5	-0.44	96698750	14223	6.92	6780	6850	6780	8910	4810	6860	6798.33	1.33	0	8600	7173	7016	6913	6756	6653	6965	6705	68	2050	500	5070	10	1	13500000	922	18.12	1.05	12	0.11	377.00	6493.00	9380	20230320	-27.19	5210	20231030	31.09	7450	-8.32	20240215	5920	15.37	20240206	9380	-27.19	20230320	5210	31.09	20231030	5.54	N	101170	500	67 억		179214	N	N	0	N	00	N
66	20240219	160650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	-160	5	-2.28	1372183160	197912	54.91	7010	7070	6810	9120	4920	7020	6933.30	1.40	0	-9560	7233	7126	6953	6846	6673	7040	6760	68	2100	500	5190	10	1	13500000	926	18.20	1.06	12	1.47	377.00	6493.00	9380	20230320	-26.87	5210	20231030	31.67	7450	-7.92	20240215	5920	15.88	20240206	9380	-26.87	20230320	5210	31.67	20231030	5.60	N	101170	500	67 억		188375	N	N	0	N	00	N
67	20240219	150655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6920	-100	5	-1.42	1261153450	181758	50.43	7010	7070	6810	9120	4920	7020	6938.63	1.40	0	-15470	7233	7126	6953	6846	6673	7040	6760	68	2100	500	5190	10	1	13500000	934	18.36	1.07	12	1.35	377.00	6493.00	9380	20230320	-26.23	5210	20231030	32.82	7450	-7.11	20240215	5920	16.89	20240206	9380	-26.23	20230320	5210	32.82	20231030	5.60	N	101170	500	67 억		188375	N	N	0	N	00	N
68	20240219	140653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6940	-80	5	-1.14	1173387380	169104	46.92	7010	7070	6810	9120	4920	7020	6938.84	1.40	0	-14297	7233	7126	6953	6846	6673	7040	6760	68	2100	500	5190	10	1	13500000	937	18.41	1.07	12	1.25	377.00	6493.00	9380	20230320	-26.01	5210	20231030	33.21	7450	-6.85	20240215	5920	17.23	20240206	9380	-26.01	20230320	5210	33.21	20231030	5.60	N	101170	500	67 억		188375	N	N	0	N	00	N
69	20240219	130654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	-50	5	-0.71	972701660	140408	38.95	7010	7030	6810	9120	4920	7020	6927.67	1.40	0	-14759	7233	7126	6953	6846	6673	7040	6760	68	2100	500	5190	10	1	13500000	941	18.49	1.07	12	1.04	377.00	6493.00	9380	20230320	-25.69	5210	20231030	33.78	7450	-6.44	20240215	5920	17.74	20240206	9380	-25.69	20230320	5210	33.78	20231030	5.60	N	101170	500	67 억		188375	N	N	0	N	00	N
70	20240219	120653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6940	-80	5	-1.14	694555480	100583	27.91	7010	7020	6810	9120	4920	7020	6905.27	1.40	0	7018	7233	7126	6953	6846	6673	7040	6760	68	2100	500	5190	10	1	13500000	937	18.41	1.07	12	0.75	377.00	6493.00	9380	20230320	-26.01	5210	20231030	33.21	7450	-6.85	20240215	5920	17.23	20240206	9380	-26.01	20230320	5210	33.21	20231030	5.60	N	101170	500	67 억		188375	N	N	0	N	00	N
71	20240219	110651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	-150	5	-2.14	622739080	90189	25.02	7010	7020	6810	9120	4920	7020	6904.80	1.40	0	6531	7233	7126	6953	6846	6673	7040	6760	68	2100	500	5190	10	1	13500000	927	18.22	1.06	12	0.67	377.00	6493.00	9380	20230320	-26.76	5210	20231030	31.86	7450	-7.79	20240215	5920	16.05	20240206	9380	-26.76	20230320	5210	31.86	20231030	5.60	N	101170	500	67 억		188375	N	N	0	N	00	N
72	20240219	100647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	-160	5	-2.28	474245270	68638	19.04	7010	7020	6810	9120	4920	7020	6909.34	1.40	0	726	7233	7126	6953	6846	6673	7040	6760	68	2100	500	5190	10	1	13500000	926	18.20	1.06	12	0.51	377.00	6493.00	9380	20230320	-26.87	5210	20231030	31.67	7450	-7.92	20240215	5920	15.88	20240206	9380	-26.87	20230320	5210	31.67	20231030	5.60	N	101170	500	67 억		188375	N	N	0	N	00	N
73	20240219	090647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6920	-100	5	-1.42	105358860	15112	4.19	7010	7020	6920	9120	4920	7020	6971.80	1.40	0	-2964	7233	7126	6953	6846	6673	7040	6760	68	2100	500	5190	10	1	13500000	934	18.36	1.07	12	0.11	377.00	6493.00	9380	20230320	-26.23	5210	20231030	32.82	7450	-7.11	20240215	5920	16.89	20240206	9380	-26.23	20230320	5210	32.82	20231030	5.60	N	101170	500	67 억		188375	N	N	0	N	00	N
74	20240216	160644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7020	-30	5	-0.43	2487889810	359472	17.84	7050	7060	6780	9160	4940	7050	6920.65	1.34	0	6747	7810	7430	7070	6690	6330	7620	6880	68	2110	500	5210	10	1	13500000	948	18.62	1.08	12	2.66	377.00	6493.00	9380	20230320	-25.16	5210	20231030	34.74	7450	-5.77	20240215	5920	18.58	20240206	9380	-25.16	20230320	5210	34.74	20231030	5.59	N	101170	500	67 억		181413	N	N	0	N	00	N
75	20240216	150649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6950	-100	5	-1.42	2386222120	344915	17.12	7050	7060	6780	9160	4940	7050	6917.99	1.34	0	7468	7810	7430	7070	6690	6330	7620	6880	68	2110	500	5210	10	1	13500000	938	18.44	1.07	12	2.55	377.00	6493.00	9380	20230320	-25.91	5210	20231030	33.40	7450	-6.71	20240215	5920	17.40	20240206	9380	-25.91	20230320	5210	33.40	20231030	5.59	N	101170	500	67 억		181413	N	N	0	N	00	N
76	20240216	140652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7000	-50	5	-0.71	2079536470	300938	14.94	7050	7060	6780	9160	4940	7050	6909.81	1.34	0	-1518	7810	7430	7070	6690	6330	7620	6880	68	2110	500	5210	10	1	13500000	945	18.57	1.08	12	2.23	377.00	6493.00	9380	20230320	-25.37	5210	20231030	34.36	7450	-6.04	20240215	5920	18.24	20240206	9380	-25.37	20230320	5210	34.36	20231030	5.59	N	101170	500	67 억		181413	N	N	0	N	00	N
77	20240216	130645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6890	-160	5	-2.27	1700153400	246598	12.24	7050	7060	6780	9160	4940	7050	6893.93	1.34	0	2296	7810	7430	7070	6690	6330	7620	6880	68	2110	500	5210	10	1	13500000	930	18.28	1.06	12	1.83	377.00	6493.00	9380	20230320	-26.55	5210	20231030	32.25	7450	-7.52	20240215	5920	16.39	20240206	9380	-26.55	20230320	5210	32.25	20231030	5.59	N	101170	500	67 억		181413	N	N	0	N	00	N
78	20240216	120647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6840	-210	5	-2.98	1273962240	184258	9.15	7050	7060	6840	9160	4940	7050	6913.42	1.34	0	10945	7810	7430	7070	6690	6330	7620	6880	68	2110	500	5210	10	1	13500000	923	18.14	1.05	12	1.36	377.00	6493.00	9380	20230320	-27.08	5210	20231030	31.29	7450	-8.19	20240215	5920	15.54	20240206	9380	-27.08	20230320	5210	31.29	20231030	5.59	N	101170	500	67 억		181413	N	N	0	N	00	N
79	20240216	110655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6890	-160	5	-2.27	1120169260	161823	8.03	7050	7060	6840	9160	4940	7050	6921.56	1.34	0	12363	7810	7430	7070	6690	6330	7620	6880	68	2110	500	5210	10	1	13500000	930	18.28	1.06	12	1.20	377.00	6493.00	9380	20230320	-26.55	5210	20231030	32.25	7450	-7.52	20240215	5920	16.39	20240206	9380	-26.55	20230320	5210	32.25	20231030	5.59	N	101170	500	67 억		181413	N	N	0	N	00	N
80	20240216	100648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	-190	5	-2.70	962761200	138880	6.89	7050	7060	6840	9160	4940	7050	6931.65	1.34	0	5015	7810	7430	7070	6690	6330	7620	6880	68	2110	500	5210	10	1	13500000	926	18.20	1.06	12	1.03	377.00	6493.00	9380	20230320	-26.87	5210	20231030	31.67	7450	-7.92	20240215	5920	15.88	20240206	9380	-26.87	20230320	5210	31.67	20231030	5.59	N	101170	500	67 억		181413	N	N	0	N	00	N
81	20240216	090640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	-80	5	-1.13	231300750	32993	1.64	7050	7060	6970	9160	4940	7050	7009.63	1.34	0	-1688	7810	7430	7070	6690	6330	7620	6880	68	2110	500	5210	10	1	13500000	941	18.49	1.07	12	0.24	377.00	6493.00	9380	20230320	-25.69	5210	20231030	33.78	7450	-6.44	20240215	5920	17.74	20240206	9380	-25.69	20230320	5210	33.78	20231030	5.59	N	101170	500	67 억		181413	N	N	0	N	00	N
82	20240215	160642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7050	250	2	3.68	14351480120	2004422	396.56	6800	7450	6710	8840	4760	6800	7159.97	1.34	0	4616	7180	6990	6710	6520	6240	7085	6615	68	2040	500	5030	10	1	13500000	952	18.70	1.09	12	14.85	377.00	6493.00	9380	20230320	-24.84	5210	20231030	35.32	7450	-5.37	20240215	5920	19.09	20240206	9380	-24.84	20230320	5210	35.32	20231030	5.76	N	101170	500	67 억		180838	N	N	0	N	00	N
83	20240215	150648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	170	2	2.50	13872503330	1936204	383.06	6800	7450	6710	8840	4760	6800	7164.79	1.34	0	5182	7180	6990	6710	6520	6240	7085	6615	68	2040	500	5030	10	1	13500000	941	18.49	1.07	12	14.34	377.00	6493.00	9380	20230320	-25.69	5210	20231030	33.78	7450	-6.44	20240215	5920	17.74	20240206	9380	-25.69	20230320	5210	33.78	20231030	5.76	N	101170	500	67 억		180838	N	N	0	N	00	N
84	20240215	140644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7040	240	2	3.53	13328326360	1858488	367.68	6800	7450	6710	8840	4760	6800	7171.60	1.34	0	-3072	7180	6990	6710	6520	6240	7085	6615	68	2040	500	5030	10	1	13500000	950	18.67	1.08	12	13.77	377.00	6493.00	9380	20230320	-24.95	5210	20231030	35.12	7450	-5.50	20240215	5920	18.92	20240206	9380	-24.95	20230320	5210	35.12	20231030	5.76	N	101170	500	67 억		180838	N	N	0	N	00	N
85	20240215	130636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7140	340	2	5.00	11237073500	1562974	309.22	6800	7450	6710	8840	4760	6800	7189.55	1.34	0	-35391	7180	6990	6710	6520	6240	7085	6615	68	2040	500	5030	10	1	13500000	964	18.94	1.10	12	11.58	377.00	6493.00	9380	20230320	-23.88	5210	20231030	37.04	7450	-4.16	20240215	5920	20.61	20240206	9380	-23.88	20230320	5210	37.04	20231030	5.76	N	101170	500	67 억		180838	N	N	0	N	00	N
86	20240215	120643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	170	2	2.50	2147897130	312451	61.82	6800	7030	6710	8840	4760	6800	6874.35	1.34	0	4906	7180	6990	6710	6520	6240	7085	6615	68	2040	500	5030	10	1	13500000	941	18.49	1.07	12	2.31	377.00	6493.00	9380	20230320	-25.69	5210	20231030	33.78	7320	-4.78	20240110	5920	17.74	20240206	9380	-25.69	20230320	5210	33.78	20231030	5.76	N	101170	500	67 억		180838	N	N	0	N	00	N
87	20240215	110640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6910	110	2	1.62	1101744350	162099	32.07	6800	6910	6710	8840	4760	6800	6796.74	1.34	0	836	7180	6990	6710	6520	6240	7085	6615	68	2040	500	5030	10	1	13500000	933	18.33	1.06	12	1.20	377.00	6493.00	9380	20230320	-26.33	5210	20231030	32.63	7320	-5.60	20240110	5920	16.72	20240206	9380	-26.33	20230320	5210	32.63	20231030	5.76	N	101170	500	67 억		180838	N	N	0	N	00	N
88	20240215	100638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6810	10	2	0.15	702540860	103754	20.53	6800	6880	6710	8840	4760	6800	6771.22	1.34	0	3440	7180	6990	6710	6520	6240	7085	6615	68	2040	500	5030	10	1	13500000	919	18.06	1.05	12	0.77	377.00	6493.00	9380	20230320	-27.40	5210	20231030	30.71	7320	-6.97	20240110	5920	15.03	20240206	9380	-27.40	20230320	5210	30.71	20231030	5.76	N	101170	500	67 억		180838	N	N	0	N	00	N
89	20240215	090640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6830	30	2	0.44	150244990	22085	4.37	6800	6840	6750	8840	4760	6800	6803.03	1.34	0	864	7180	6990	6710	6520	6240	7085	6615	68	2040	500	5030	10	1	13500000	922	18.12	1.05	12	0.16	377.00	6493.00	9380	20230320	-27.19	5210	20231030	31.09	7320	-6.69	20240110	5920	15.37	20240206	9380	-27.19	20230320	5210	31.09	20231030	5.76	N	101170	500	67 억		180838	N	N	0	N	00	N
90	20240214	160636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6800	240	2	3.66	3388671270	501249	203.06	6500	6900	6430	8520	4600	6560	6760.17	1.27	0	9717	6853	6706	6473	6326	6093	6780	6400	68	1960	500	4850	10	1	13500000	918	18.04	1.05	12	3.71	377.00	6493.00	9380	20230320	-27.51	5210	20231030	30.52	7320	-7.10	20240110	5920	14.86	20240206	9380	-27.51	20230320	5210	30.52	20231030	5.78	N	101170	500	67 억		172031	N	N	0	N	00	N
91	20240214	150635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	210	2	3.20	3273143210	484242	196.17	6500	6900	6430	8520	4600	6560	6759.38	1.27	0	9563	6853	6706	6473	6326	6093	6780	6400	68	1960	500	4850	10	1	13500000	914	17.96	1.04	12	3.59	377.00	6493.00	9380	20230320	-27.83	5210	20231030	29.94	7320	-7.51	20240110	5920	14.36	20240206	9380	-27.83	20230320	5210	29.94	20231030	5.78	N	101170	500	67 억		172031	N	N	0	N	00	N
92	20240214	140634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	260	2	3.96	3091338260	457404	185.30	6500	6900	6430	8520	4600	6560	6758.51	1.27	0	1688	6853	6706	6473	6326	6093	6780	6400	68	1960	500	4850	10	1	13500000	921	18.09	1.05	12	3.39	377.00	6493.00	9380	20230320	-27.29	5210	20231030	30.90	7320	-6.83	20240110	5920	15.20	20240206	9380	-27.29	20230320	5210	30.90	20231030	5.78	N	101170	500	67 억		172031	N	N	0	N	00	N
93	20240214	130636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	180	2	2.74	2895105690	428514	173.59	6500	6900	6430	8520	4600	6560	6756.22	1.27	0	3052	6853	6706	6473	6326	6093	6780	6400	68	1960	500	4850	10	1	13500000	910	17.88	1.04	12	3.17	377.00	6493.00	9380	20230320	-28.14	5210	20231030	29.37	7320	-7.92	20240110	5920	13.85	20240206	9380	-28.14	20230320	5210	29.37	20231030	5.78	N	101170	500	67 억		172031	N	N	0	N	00	N
94	20240214	120630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6780	220	2	3.35	2767284720	409618	165.94	6500	6900	6430	8520	4600	6560	6755.84	1.27	0	4074	6853	6706	6473	6326	6093	6780	6400	68	1960	500	4850	10	1	13500000	915	17.98	1.04	12	3.03	377.00	6493.00	9380	20230320	-27.72	5210	20231030	30.13	7320	-7.38	20240110	5920	14.53	20240206	9380	-27.72	20230320	5210	30.13	20231030	5.78	N	101170	500	67 억		172031	N	N	0	N	00	N
95	20240214	110637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	260	2	3.96	2539190740	375995	152.32	6500	6900	6430	8520	4600	6560	6753.34	1.27	0	4126	6853	6706	6473	6326	6093	6780	6400	68	1960	500	4850	10	1	13500000	921	18.09	1.05	12	2.79	377.00	6493.00	9380	20230320	-27.29	5210	20231030	30.90	7320	-6.83	20240110	5920	15.20	20240206	9380	-27.29	20230320	5210	30.90	20231030	5.78	N	101170	500	67 억		172031	N	N	0	N	00	N
96	20240214	090627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6590	30	2	0.46	178072810	27315	11.07	6500	6600	6430	8520	4600	6560	6519.00	1.27	0	5117	6853	6706	6473	6326	6093	6780	6400	68	1960	500	4850	10	1	13500000	890	17.48	1.01	12	0.20	377.00	6493.00	9380	20230320	-29.74	5210	20231030	26.49	7320	-9.97	20240110	5920	11.32	20240206	9380	-29.74	20230320	5210	26.49	20231030	5.78	N	101170	500	67 억		172031	N	N	0	N	00	N
97	20240213	160628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6560	330	2	5.30	1576196890	243544	177.20	6250	6620	6240	8090	4370	6230	6471.49	1.00	0	35942	6576	6402	6306	6132	6036	6355	6085	68	1860	500	4610	10	1	13500000	886	17.40	1.01	12	1.80	377.00	6493.00	9380	20230320	-30.06	5210	20231030	25.91	7320	-10.38	20240110	5920	10.81	20240206	9380	-30.06	20230320	5210	25.91	20231030	5.75	N	101170	500	67 억		135103	N	N	0	N	00	N
98	20240213	150626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6530	300	2	4.82	1470844150	227467	165.50	6250	6620	6240	8090	4370	6230	6466.19	1.00	0	36271	6576	6402	6306	6132	6036	6355	6085	68	1860	500	4610	10	1	13500000	882	17.32	1.01	12	1.68	377.00	6493.00	9380	20230320	-30.38	5210	20231030	25.34	7320	-10.79	20240110	5920	10.30	20240206	9380	-30.38	20230320	5210	25.34	20231030	5.75	N	101170	500	67 억		135103	N	N	0	N	00	N
99	20240213	140634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6460	230	2	3.69	947907350	147631	107.42	6250	6540	6240	8090	4370	6230	6420.79	1.00	0	41196	6576	6402	6306	6132	6036	6355	6085	68	1860	500	4610	10	1	13500000	872	17.14	0.99	12	1.09	377.00	6493.00	9380	20230320	-31.13	5210	20231030	23.99	7320	-11.75	20240110	5920	9.12	20240206	9380	-31.13	20230320	5210	23.99	20231030	5.75	N	101170	500	67 억		135103	N	N	0	N	00	N
100	20240213	130626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	240	2	3.85	711865430	111268	80.96	6250	6490	6240	8090	4370	6230	6397.76	1.00	0	37859	6576	6402	6306	6132	6036	6355	6085	68	1860	500	4610	10	1	13500000	873	17.16	1.00	12	0.82	377.00	6493.00	9380	20230320	-31.02	5210	20231030	24.18	7320	-11.61	20240110	5920	9.29	20240206	9380	-31.02	20230320	5210	24.18	20231030	5.75	N	101170	500	67 억		135103	N	N	0	N	00	N
101	20240213	120635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	180	2	2.89	529788260	83047	60.42	6250	6450	6240	8090	4370	6230	6379.38	1.00	0	27160	6576	6402	6306	6132	6036	6355	6085	68	1860	500	4610	10	1	13500000	865	17.00	0.99	12	0.62	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	7320	-12.43	20240110	5920	8.28	20240206	9380	-31.66	20230320	5210	23.03	20231030	5.75	N	101170	500	67 억		135103	N	N	0	N	00	N
102	20240213	110633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6420	190	2	3.05	409050010	64176	46.69	6250	6450	6240	8090	4370	6230	6373.88	1.00	0	26714	6576	6402	6306	6132	6036	6355	6085	68	1860	500	4610	10	1	13500000	867	17.03	0.99	12	0.48	377.00	6493.00	9380	20230320	-31.56	5210	20231030	23.22	7320	-12.30	20240110	5920	8.45	20240206	9380	-31.56	20230320	5210	23.22	20231030	5.75	N	101170	500	67 억		135103	N	N	0	N	00	N
103	20240213	100529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	180	2	2.89	239204360	37726	27.45	6250	6410	6240	8090	4370	6230	6340.57	1.00	0	17284	6576	6402	6306	6132	6036	6355	6085	68	1860	500	4610	10	1	13500000	865	17.00	0.99	12	0.28	377.00	6493.00	9380	20230320	-31.66	5210	20231030	23.03	7320	-12.43	20240110	5920	8.28	20240206	9380	-31.66	20230320	5210	23.03	20231030	5.75	N	101170	500	67 억		135103	N	N	0	N	00	N