KissMeData/256150/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	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	40	2	0.54	100791540	13686	198.98	7500	7500	7310	9620	5180	7400	7364.57	0.80	0	298	7473	7436	7403	7366	7333	7420	7350	42	2220	500	5180	10	1	8395000	625	12.34	1.09	12	0.16	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	7820	-4.86	20240122	7250	2.62	20240118	9860	-24.54	20230608	6860	8.45	20231024	1.24	N	256150	500	41 억		66807	N	N	0	N	00	N
3	20240229	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-40	5	-0.54	94569000	12848	186.80	7500	7500	7310	9620	5180	7400	7360.60	0.80	0	350	7473	7436	7403	7366	7333	7420	7350	42	2220	500	5180	10	1	8395000	618	12.21	1.08	12	0.15	603.00	6845.00	9860	20230608	-25.35	6860	20231024	7.29	7820	-5.88	20240122	7250	1.52	20240118	9860	-25.35	20230608	6860	7.29	20231024	1.24	N	256150	500	41 억		66807	N	N	0	N	00	N
4	20240229	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	0	3	0.00	52107350	7064	102.70	7500	7500	7340	9620	5180	7400	7376.47	0.80	0	74	7473	7436	7403	7366	7333	7420	7350	42	2220	500	5180	10	1	8395000	621	12.27	1.08	12	0.08	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	7820	-5.37	20240122	7250	2.07	20240118	9860	-24.95	20230608	6860	7.87	20231024	1.24	N	256150	500	41 억		66807	N	N	0	N	00	N
5	20240229	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-20	5	-0.27	42931470	5821	84.63	7500	7500	7340	9620	5180	7400	7375.27	0.80	0	72	7473	7436	7403	7366	7333	7420	7350	42	2220	500	5180	10	1	8395000	620	12.24	1.08	12	0.07	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	7820	-5.63	20240122	7250	1.79	20240118	9860	-25.15	20230608	6860	7.58	20231024	1.24	N	256150	500	41 억		66807	N	N	0	N	00	N
6	20240229	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	-30	5	-0.41	34545300	4684	68.10	7500	7500	7340	9620	5180	7400	7375.17	0.80	0	72	7473	7436	7403	7366	7333	7420	7350	42	2220	500	5180	10	1	8395000	619	12.22	1.08	12	0.06	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	7820	-5.75	20240122	7250	1.66	20240118	9860	-25.25	20230608	6860	7.43	20231024	1.24	N	256150	500	41 억		66807	N	N	0	N	00	N
7	20240229	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	-40	5	-0.54	30087200	4079	59.31	7500	7500	7340	9620	5180	7400	7376.12	0.80	0	63	7473	7436	7403	7366	7333	7420	7350	42	2220	500	5180	10	1	8395000	618	12.21	1.08	12	0.05	603.00	6845.00	9860	20230608	-25.35	6860	20231024	7.29	7820	-5.88	20240122	7250	1.52	20240118	9860	-25.35	20230608	6860	7.29	20231024	1.24	N	256150	500	41 억		66807	N	N	0	N	00	N
8	20240229	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	-20	5	-0.27	21591430	2924	42.51	7500	7500	7350	9620	5180	7400	7384.21	0.80	0	123	7473	7436	7403	7366	7333	7420	7350	42	2220	500	5180	10	1	8395000	620	12.24	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	7820	-5.63	20240122	7250	1.79	20240118	9860	-25.15	20230608	6860	7.58	20231024	1.24	N	256150	500	41 억		66807	N	N	0	N	00	N
9	20240229	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	20	2	0.27	899400	120	1.74	7500	7500	7420	9620	5180	7400	7495.00	0.80	0	-17	7473	7436	7403	7366	7333	7420	7350	42	2220	500	5180	10	1	8395000	623	12.31	1.08	12	0.00	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	7820	-5.12	20240122	7250	2.34	20240118	9860	-24.75	20230608	6860	8.16	20231024	1.24	N	256150	500	41 억		66807	N	N	0	N	00	N
10	20240228	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	0	3	0.00	50887030	6878	55.85	7410	7440	7370	9620	5180	7400	7398.52	0.79	0	226	7653	7526	7463	7336	7273	7495	7305	42	2220	500	5180	10	1	8395000	621	12.27	1.08	12	0.08	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	7820	-5.37	20240122	7250	2.07	20240118	9860	-24.95	20230608	6860	7.87	20231024	1.24	N	256150	500	41 억		66601	N	N	0	N	00	N
11	20240228	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-10	5	-0.14	49193080	6649	53.99	7410	7440	7370	9620	5180	7400	7398.57	0.79	0	229	7653	7526	7463	7336	7273	7495	7305	42	2220	500	5180	10	1	8395000	620	12.26	1.08	12	0.08	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	7820	-5.50	20240122	7250	1.93	20240118	9860	-25.05	20230608	6860	7.73	20231024	1.24	N	256150	500	41 억		66601	N	N	0	N	00	N
12	20240228	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-10	5	-0.14	45223390	6112	49.63	7410	7440	7370	9620	5180	7400	7399.11	0.79	0	130	7653	7526	7463	7336	7273	7495	7305	42	2220	500	5180	10	1	8395000	620	12.26	1.08	12	0.07	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	7820	-5.50	20240122	7250	1.93	20240118	9860	-25.05	20230608	6860	7.73	20231024	1.24	N	256150	500	41 억		66601	N	N	0	N	00	N
13	20240228	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	10	2	0.14	24731950	3340	27.12	7410	7440	7370	9620	5180	7400	7404.78	0.79	0	42	7653	7526	7463	7336	7273	7495	7305	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7820	-5.24	20240122	7250	2.21	20240118	9860	-24.85	20230608	6860	8.02	20231024	1.24	N	256150	500	41 억		66601	N	N	0	N	00	N
14	20240228	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	10	2	0.14	23116100	3122	25.35	7410	7440	7370	9620	5180	7400	7404.26	0.79	0	42	7653	7526	7463	7336	7273	7495	7305	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7820	-5.24	20240122	7250	2.21	20240118	9860	-24.85	20230608	6860	8.02	20231024	1.24	N	256150	500	41 억		66601	N	N	0	N	00	N
15	20240228	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	10	2	0.14	20994610	2836	23.03	7410	7440	7370	9620	5180	7400	7402.89	0.79	0	46	7653	7526	7463	7336	7273	7495	7305	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7820	-5.24	20240122	7250	2.21	20240118	9860	-24.85	20230608	6860	8.02	20231024	1.24	N	256150	500	41 억		66601	N	N	0	N	00	N
16	20240228	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	10	2	0.14	16225150	2192	17.80	7410	7440	7370	9620	5180	7400	7401.98	0.79	0	17	7653	7526	7463	7336	7273	7495	7305	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7820	-5.24	20240122	7250	2.21	20240118	9860	-24.85	20230608	6860	8.02	20231024	1.24	N	256150	500	41 억		66601	N	N	0	N	00	N
17	20240228	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	10	2	0.14	2509830	339	2.75	7410	7430	7370	9620	5180	7400	7403.63	0.79	0	48	7653	7526	7463	7336	7273	7495	7305	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.00	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	7820	-5.24	20240122	7250	2.21	20240118	9860	-24.85	20230608	6860	8.02	20231024	1.24	N	256150	500	41 억		66601	N	N	0	N	00	N
18	20240227	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	-190	5	-2.50	90458260	12091	184.76	7590	7590	7400	9860	5320	7590	7481.45	0.78	0	-880	7656	7622	7576	7542	7496	7600	7520	42	2270	500	5310	10	1	8395000	621	12.27	1.08	12	0.14	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	7820	-5.37	20240122	7250	2.07	20240118	9860	-24.95	20230608	6860	7.87	20231024	1.27	N	256150	500	41 억		65523	N	N	0	N	00	N
19	20240227	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-160	5	-2.11	81559020	10890	166.41	7590	7590	7430	9860	5320	7590	7489.35	0.78	0	-876	7656	7622	7576	7542	7496	7600	7520	42	2270	500	5310	10	1	8395000	624	12.32	1.09	12	0.13	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	7820	-4.99	20240122	7250	2.48	20240118	9860	-24.65	20230608	6860	8.31	20231024	1.27	N	256150	500	41 억		65523	N	N	0	N	00	N
20	20240227	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-120	5	-1.58	50011700	6657	101.73	7590	7590	7470	9860	5320	7590	7512.65	0.78	0	-634	7656	7622	7576	7542	7496	7600	7520	42	2270	500	5310	10	1	8395000	627	12.39	1.09	12	0.08	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	7820	-4.48	20240122	7250	3.03	20240118	9860	-24.24	20230608	6860	8.89	20231024	1.27	N	256150	500	41 억		65523	N	N	0	N	00	N
21	20240227	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	-90	5	-1.19	47069890	6264	95.72	7590	7590	7470	9860	5320	7590	7514.35	0.78	0	-611	7656	7622	7576	7542	7496	7600	7520	42	2270	500	5310	10	1	8395000	630	12.44	1.10	12	0.07	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	7820	-4.09	20240122	7250	3.45	20240118	9860	-23.94	20230608	6860	9.33	20231024	1.27	N	256150	500	41 억		65523	N	N	0	N	00	N
22	20240227	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-80	5	-1.05	20705520	2748	41.99	7590	7590	7510	9860	5320	7590	7534.76	0.78	0	-683	7656	7622	7576	7542	7496	7600	7520	42	2270	500	5310	10	1	8395000	630	12.45	1.10	12	0.03	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	7820	-3.96	20240122	7250	3.59	20240118	9860	-23.83	20230608	6860	9.48	20231024	1.27	N	256150	500	41 억		65523	N	N	0	N	00	N
23	20240227	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-50	5	-0.66	10508510	1394	21.30	7590	7590	7520	9860	5320	7590	7538.39	0.78	0	-450	7656	7622	7576	7542	7496	7600	7520	42	2270	500	5310	10	1	8395000	633	12.50	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	7820	-3.58	20240122	7250	4.00	20240118	9860	-23.53	20230608	6860	9.91	20231024	1.27	N	256150	500	41 억		65523	N	N	0	N	00	N
24	20240227	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-50	5	-0.66	6633460	880	13.45	7590	7590	7520	9860	5320	7590	7538.02	0.78	0	-449	7656	7622	7576	7542	7496	7600	7520	42	2270	500	5310	10	1	8395000	633	12.50	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	7820	-3.58	20240122	7250	4.00	20240118	9860	-23.53	20230608	6860	9.91	20231024	1.27	N	256150	500	41 억		65523	N	N	0	N	00	N
25	20240227	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-50	5	-0.66	932730	123	1.88	7590	7590	7540	9860	5320	7590	7583.17	0.78	0	-86	7656	7622	7576	7542	7496	7600	7520	42	2270	500	5310	10	1	8395000	633	12.50	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	7820	-3.58	20240122	7250	4.00	20240118	9860	-23.53	20230608	6860	9.91	20231024	1.27	N	256150	500	41 억		65523	N	N	0	N	00	N
26	20240226	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	0	3	0.00	49196660	6499	116.78	7600	7610	7530	9860	5320	7590	7569.88	0.78	0	-138	7690	7640	7610	7560	7530	7625	7545	42	2270	500	5310	10	1	8395000	637	12.59	1.11	12	0.08	603.00	6845.00	9860	20230608	-23.02	6860	20231024	10.64	7820	-2.94	20240122	7250	4.69	20240118	9860	-23.02	20230608	6860	10.64	20231024	1.23	N	256150	500	41 억		65535	N	N	0	N	00	N
27	20240226	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-50	5	-0.66	45249830	5977	107.40	7600	7610	7530	9860	5320	7590	7570.66	0.78	0	-133	7690	7640	7610	7560	7530	7625	7545	42	2270	500	5310	10	1	8395000	633	12.50	1.10	12	0.07	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	7820	-3.58	20240122	7250	4.00	20240118	9860	-23.53	20230608	6860	9.91	20231024	1.23	N	256150	500	41 억		65535	N	N	0	N	00	N
28	20240226	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	-40	5	-0.53	40742920	5379	96.66	7600	7610	7550	9860	5320	7590	7574.44	0.78	0	-193	7690	7640	7610	7560	7530	7625	7545	42	2270	500	5310	10	1	8395000	634	12.52	1.10	12	0.06	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	7820	-3.45	20240122	7250	4.14	20240118	9860	-23.43	20230608	6860	10.06	20231024	1.23	N	256150	500	41 억		65535	N	N	0	N	00	N
29	20240226	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	-40	5	-0.53	32571520	4299	77.25	7600	7610	7550	9860	5320	7590	7576.53	0.78	0	-225	7690	7640	7610	7560	7530	7625	7545	42	2270	500	5310	10	1	8395000	634	12.52	1.10	12	0.05	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	7820	-3.45	20240122	7250	4.14	20240118	9860	-23.43	20230608	6860	10.06	20231024	1.23	N	256150	500	41 억		65535	N	N	0	N	00	N
30	20240226	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-30	5	-0.40	26371820	3478	62.50	7600	7610	7560	9860	5320	7590	7582.47	0.78	0	-216	7690	7640	7610	7560	7530	7625	7545	42	2270	500	5310	10	1	8395000	635	12.54	1.10	12	0.04	603.00	6845.00	9860	20230608	-23.33	6860	20231024	10.20	7820	-3.32	20240122	7250	4.28	20240118	9860	-23.33	20230608	6860	10.20	20231024	1.23	N	256150	500	41 억		65535	N	N	0	N	00	N
31	20240226	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-20	5	-0.26	24057740	3172	57.00	7600	7610	7570	9860	5320	7590	7584.41	0.78	0	-202	7690	7640	7610	7560	7530	7625	7545	42	2270	500	5310	10	1	8395000	636	12.55	1.11	12	0.04	603.00	6845.00	9860	20230608	-23.23	6860	20231024	10.35	7820	-3.20	20240122	7250	4.41	20240118	9860	-23.23	20230608	6860	10.35	20231024	1.23	N	256150	500	41 억		65535	N	N	0	N	00	N
32	20240226	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-10	5	-0.13	13959320	1840	33.06	7600	7610	7570	9860	5320	7590	7586.59	0.78	0	-103	7690	7640	7610	7560	7530	7625	7545	42	2270	500	5310	10	1	8395000	636	12.57	1.11	12	0.02	603.00	6845.00	9860	20230608	-23.12	6860	20231024	10.50	7820	-3.07	20240122	7250	4.55	20240118	9860	-23.12	20230608	6860	10.50	20231024	1.23	N	256150	500	41 억		65535	N	N	0	N	00	N
33	20240226	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	20	2	0.26	2520440	332	5.97	7600	7610	7590	9860	5320	7590	7591.69	0.78	0	-33	7690	7640	7610	7560	7530	7625	7545	42	2270	500	5310	10	1	8395000	639	12.62	1.11	12	0.00	603.00	6845.00	9860	20230608	-22.82	6860	20231024	10.93	7820	-2.69	20240122	7250	4.97	20240118	9860	-22.82	20230608	6860	10.93	20231024	1.23	N	256150	500	41 억		65535	N	N	0	N	00	N
34	20240223	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-60	5	-0.78	42304050	5565	62.57	7620	7660	7580	9940	5360	7650	7601.81	0.78	0	23	7750	7700	7650	7600	7550	7725	7625	42	2290	500	5350	10	1	8395000	637	12.59	1.11	12	0.07	603.00	6845.00	9860	20230608	-23.02	6860	20231024	10.64	7820	-2.94	20240122	7250	4.69	20240118	9860	-23.02	20230608	6860	10.64	20231024	1.22	N	256150	500	41 억		65513	N	N	0	N	00	N
35	20240223	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	-40	5	-0.52	41514690	5461	61.40	7620	7660	7580	9940	5360	7650	7602.03	0.78	0	24	7750	7700	7650	7600	7550	7725	7625	42	2290	500	5350	10	1	8395000	639	12.62	1.11	12	0.07	603.00	6845.00	9860	20230608	-22.82	6860	20231024	10.93	7820	-2.69	20240122	7250	4.97	20240118	9860	-22.82	20230608	6860	10.93	20231024	1.22	N	256150	500	41 억		65513	N	N	0	N	00	N
36	20240223	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-60	5	-0.78	36675180	4823	54.23	7620	7660	7580	9940	5360	7650	7604.23	0.78	0	-130	7750	7700	7650	7600	7550	7725	7625	42	2290	500	5350	10	1	8395000	637	12.59	1.11	12	0.06	603.00	6845.00	9860	20230608	-23.02	6860	20231024	10.64	7820	-2.94	20240122	7250	4.69	20240118	9860	-23.02	20230608	6860	10.64	20231024	1.22	N	256150	500	41 억		65513	N	N	0	N	00	N
37	20240223	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	-40	5	-0.52	34578770	4547	51.12	7620	7660	7580	9940	5360	7650	7604.74	0.78	0	-139	7750	7700	7650	7600	7550	7725	7625	42	2290	500	5350	10	1	8395000	639	12.62	1.11	12	0.05	603.00	6845.00	9860	20230608	-22.82	6860	20231024	10.93	7820	-2.69	20240122	7250	4.97	20240118	9860	-22.82	20230608	6860	10.93	20231024	1.22	N	256150	500	41 억		65513	N	N	0	N	00	N
38	20240223	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-60	5	-0.78	21897170	2880	32.38	7620	7650	7580	9940	5360	7650	7603.18	0.78	0	36	7750	7700	7650	7600	7550	7725	7625	42	2290	500	5350	10	1	8395000	637	12.59	1.11	12	0.03	603.00	6845.00	9860	20230608	-23.02	6860	20231024	10.64	7820	-2.94	20240122	7250	4.69	20240118	9860	-23.02	20230608	6860	10.64	20231024	1.22	N	256150	500	41 억		65513	N	N	0	N	00	N
39	20240223	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-60	5	-0.78	17807580	2341	26.32	7620	7650	7590	9940	5360	7650	7606.83	0.78	0	1	7750	7700	7650	7600	7550	7725	7625	42	2290	500	5350	10	1	8395000	637	12.59	1.11	12	0.03	603.00	6845.00	9860	20230608	-23.02	6860	20231024	10.64	7820	-2.94	20240122	7250	4.69	20240118	9860	-23.02	20230608	6860	10.64	20231024	1.22	N	256150	500	41 억		65513	N	N	0	N	00	N
40	20240223	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	-50	5	-0.65	14565030	1914	21.52	7620	7650	7600	9940	5360	7650	7609.73	0.78	0	104	7750	7700	7650	7600	7550	7725	7625	42	2290	500	5350	10	1	8395000	638	12.60	1.11	12	0.02	603.00	6845.00	9860	20230608	-22.92	6860	20231024	10.79	7820	-2.81	20240122	7250	4.83	20240118	9860	-22.92	20230608	6860	10.79	20231024	1.22	N	256150	500	41 억		65513	N	N	0	N	00	N
41	20240223	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	0	3	0.00	5597010	735	8.26	7620	7650	7600	9940	5360	7650	7614.98	0.78	0	-29	7750	7700	7650	7600	7550	7725	7625	42	2290	500	5350	10	1	8395000	642	12.69	1.12	12	0.01	603.00	6845.00	9860	20230608	-22.41	6860	20231024	11.52	7820	-2.17	20240122	7250	5.52	20240118	9860	-22.41	20230608	6860	11.52	20231024	1.22	N	256150	500	41 억		65513	N	N	0	N	00	N
42	20240222	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-50	5	-0.65	67658840	8867	150.77	7640	7700	7600	10010	5390	7700	7630.41	0.78	0	-172	7773	7736	7683	7646	7593	7710	7620	42	2310	500	5390	10	1	8395000	642	12.69	1.12	12	0.11	603.00	6845.00	9860	20230608	-22.41	6860	20231024	11.52	7820	-2.17	20240122	7250	5.52	20240118	9860	-22.41	20230608	6860	11.52	20231024	1.22	N	256150	500	41 억		65703	N	N	0	N	00	N
43	20240222	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	-80	5	-1.04	65076430	8529	145.03	7640	7700	7600	10010	5390	7700	7630.02	0.78	0	-174	7773	7736	7683	7646	7593	7710	7620	42	2310	500	5390	10	1	8395000	640	12.64	1.11	12	0.10	603.00	6845.00	9860	20230608	-22.72	6860	20231024	11.08	7820	-2.56	20240122	7250	5.10	20240118	9860	-22.72	20230608	6860	11.08	20231024	1.22	N	256150	500	41 억		65703	N	N	0	N	00	N
44	20240222	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	-60	5	-0.78	26159040	3413	58.03	7640	7700	7640	10010	5390	7700	7664.53	0.78	0	55	7773	7736	7683	7646	7593	7710	7620	42	2310	500	5390	10	1	8395000	641	12.67	1.12	12	0.04	603.00	6845.00	9860	20230608	-22.52	6860	20231024	11.37	7820	-2.30	20240122	7250	5.38	20240118	9860	-22.52	20230608	6860	11.37	20231024	1.22	N	256150	500	41 억		65703	N	N	0	N	00	N
45	20240222	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-50	5	-0.65	24156300	3151	53.58	7640	7700	7640	10010	5390	7700	7666.23	0.78	0	46	7773	7736	7683	7646	7593	7710	7620	42	2310	500	5390	10	1	8395000	642	12.69	1.12	12	0.04	603.00	6845.00	9860	20230608	-22.41	6860	20231024	11.52	7820	-2.17	20240122	7250	5.52	20240118	9860	-22.41	20230608	6860	11.52	20231024	1.22	N	256150	500	41 억		65703	N	N	0	N	00	N
46	20240222	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	-30	5	-0.39	18448570	2405	40.89	7640	7700	7640	10010	5390	7700	7670.92	0.78	0	-91	7773	7736	7683	7646	7593	7710	7620	42	2310	500	5390	10	1	8395000	644	12.72	1.12	12	0.03	603.00	6845.00	9860	20230608	-22.21	6860	20231024	11.81	7820	-1.92	20240122	7250	5.79	20240118	9860	-22.21	20230608	6860	11.81	20231024	1.22	N	256150	500	41 억		65703	N	N	0	N	00	N
47	20240222	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	-20	5	-0.26	12100860	1576	26.80	7640	7700	7640	10010	5390	7700	7678.21	0.78	0	4	7773	7736	7683	7646	7593	7710	7620	42	2310	500	5390	10	1	8395000	645	12.74	1.12	12	0.02	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.22	N	256150	500	41 억		65703	N	N	0	N	00	N
48	20240222	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-10	5	-0.13	9958090	1297	22.05	7640	7700	7640	10010	5390	7700	7677.79	0.78	0	7	7773	7736	7683	7646	7593	7710	7620	42	2310	500	5390	10	1	8395000	646	12.75	1.12	12	0.02	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.22	N	256150	500	41 억		65703	N	N	0	N	00	N
49	20240222	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	0	3	0.00	1285700	168	2.86	7640	7700	7640	10010	5390	7700	7652.98	0.78	0	4	7773	7736	7683	7646	7593	7710	7620	42	2310	500	5390	10	1	8395000	646	12.77	1.12	12	0.00	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.22	N	256150	500	41 억		65703	N	N	0	N	00	N
50	20240221	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	-10	5	-0.13	44997130	5876	107.99	7720	7720	7630	10020	5400	7710	7657.75	0.78	0	109	7736	7722	7696	7682	7656	7730	7690	42	2310	500	5390	10	1	8395000	646	12.77	1.12	12	0.07	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.20	N	256150	500	41 억		65637	N	N	0	N	00	N
51	20240221	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	-10	5	-0.13	43380130	5666	104.14	7720	7720	7630	10020	5400	7710	7656.22	0.78	0	129	7736	7722	7696	7682	7656	7730	7690	42	2310	500	5390	10	1	8395000	646	12.77	1.12	12	0.07	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.20	N	256150	500	41 억		65637	N	N	0	N	00	N
52	20240221	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-60	5	-0.78	34325720	4484	82.41	7720	7720	7630	10020	5400	7710	7655.16	0.78	0	48	7736	7722	7696	7682	7656	7730	7690	42	2310	500	5390	10	1	8395000	642	12.69	1.12	12	0.05	603.00	6845.00	9860	20230608	-22.41	6860	20231024	11.52	7820	-2.17	20240122	7250	5.52	20240118	9860	-22.41	20230608	6860	11.52	20231024	1.20	N	256150	500	41 억		65637	N	N	0	N	00	N
53	20240221	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	-50	5	-0.65	28741430	3754	68.99	7720	7720	7630	10020	5400	7710	7656.21	0.78	0	48	7736	7722	7696	7682	7656	7730	7690	42	2310	500	5390	10	1	8395000	643	12.70	1.12	12	0.04	603.00	6845.00	9860	20230608	-22.31	6860	20231024	11.66	7820	-2.05	20240122	7250	5.66	20240118	9860	-22.31	20230608	6860	11.66	20231024	1.20	N	256150	500	41 억		65637	N	N	0	N	00	N
54	20240221	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-60	5	-0.78	25781600	3367	61.88	7720	7720	7630	10020	5400	7710	7657.14	0.78	0	50	7736	7722	7696	7682	7656	7730	7690	42	2310	500	5390	10	1	8395000	642	12.69	1.12	12	0.04	603.00	6845.00	9860	20230608	-22.41	6860	20231024	11.52	7820	-2.17	20240122	7250	5.52	20240118	9860	-22.41	20230608	6860	11.52	20231024	1.20	N	256150	500	41 억		65637	N	N	0	N	00	N
55	20240221	110931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-60	5	-0.78	23723250	3098	56.94	7720	7720	7630	10020	5400	7710	7657.60	0.78	0	197	7736	7722	7696	7682	7656	7730	7690	42	2310	500	5390	10	1	8395000	642	12.69	1.12	12	0.04	603.00	6845.00	9860	20230608	-22.41	6860	20231024	11.52	7820	-2.17	20240122	7250	5.52	20240118	9860	-22.41	20230608	6860	11.52	20231024	1.20	N	256150	500	41 억		65637	N	N	0	N	00	N
56	20240221	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-60	5	-0.78	20540260	2682	49.29	7720	7720	7630	10020	5400	7710	7658.56	0.78	0	156	7736	7722	7696	7682	7656	7730	7690	42	2310	500	5390	10	1	8395000	642	12.69	1.12	12	0.03	603.00	6845.00	9860	20230608	-22.41	6860	20231024	11.52	7820	-2.17	20240122	7250	5.52	20240118	9860	-22.41	20230608	6860	11.52	20231024	1.20	N	256150	500	41 억		65637	N	N	0	N	00	N
57	20240221	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	0	3	0.00	2894840	375	6.89	7720	7720	7710	10020	5400	7710	7719.57	0.78	0	-45	7736	7722	7696	7682	7656	7730	7690	42	2310	500	5390	10	1	8395000	647	12.79	1.13	12	0.00	603.00	6845.00	9860	20230608	-21.81	6860	20231024	12.39	7820	-1.41	20240122	7250	6.34	20240118	9860	-21.81	20230608	6860	12.39	20231024	1.20	N	256150	500	41 억		65637	N	N	0	N	00	N
58	20240220	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	10	2	0.13	41846640	5441	72.73	7700	7710	7670	10010	5390	7700	7690.98	0.78	0	-188	7753	7726	7683	7656	7613	7740	7670	42	2310	500	5390	10	1	8395000	647	12.79	1.13	12	0.06	603.00	6845.00	9860	20230608	-21.81	6860	20231024	12.39	7820	-1.41	20240122	7250	6.34	20240118	9860	-21.81	20230608	6860	12.39	20231024	1.20	N	256150	500	41 억		65868	N	N	0	N	00	N
59	20240220	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	-20	5	-0.26	41831220	5439	72.70	7700	7710	7670	10010	5390	7700	7690.98	0.78	0	-188	7753	7726	7683	7656	7613	7740	7670	42	2310	500	5390	10	1	8395000	645	12.74	1.12	12	0.06	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.20	N	256150	500	41 억		65868	N	N	0	N	00	N
60	20240220	140915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	0	3	0.00	26174280	3402	45.48	7700	7710	7670	10010	5390	7700	7693.79	0.78	0	-31	7753	7726	7683	7656	7613	7740	7670	42	2310	500	5390	10	1	8395000	646	12.77	1.12	12	0.04	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.20	N	256150	500	41 억		65868	N	N	0	N	00	N
61	20240220	130918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	0	3	0.00	21028470	2733	36.53	7700	7710	7670	10010	5390	7700	7694.28	0.78	0	-51	7753	7726	7683	7656	7613	7740	7670	42	2310	500	5390	10	1	8395000	646	12.77	1.12	12	0.03	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.20	N	256150	500	41 억		65868	N	N	0	N	00	N
62	20240220	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	0	3	0.00	17432570	2266	30.29	7700	7710	7670	10010	5390	7700	7693.10	0.78	0	-73	7753	7726	7683	7656	7613	7740	7670	42	2310	500	5390	10	1	8395000	646	12.77	1.12	12	0.03	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.20	N	256150	500	41 억		65868	N	N	0	N	00	N
63	20240220	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	10	2	0.13	13761680	1789	23.91	7700	7710	7670	10010	5390	7700	7692.39	0.78	0	-73	7753	7726	7683	7656	7613	7740	7670	42	2310	500	5390	10	1	8395000	647	12.79	1.13	12	0.02	603.00	6845.00	9860	20230608	-21.81	6860	20231024	12.39	7820	-1.41	20240122	7250	6.34	20240118	9860	-21.81	20230608	6860	12.39	20231024	1.20	N	256150	500	41 억		65868	N	N	0	N	00	N
64	20240220	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-10	5	-0.13	4716320	613	8.19	7700	7700	7680	10010	5390	7700	7693.83	0.78	0	-4	7753	7726	7683	7656	7613	7740	7670	42	2310	500	5390	10	1	8395000	646	12.75	1.12	12	0.01	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.20	N	256150	500	41 억		65868	N	N	0	N	00	N
65	20240220	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-10	5	-0.13	2479090	322	4.30	7700	7700	7680	10010	5390	7700	7699.04	0.78	0	4	7753	7726	7683	7656	7613	7740	7670	42	2310	500	5390	10	1	8395000	646	12.75	1.12	12	0.00	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.20	N	256150	500	41 억		65868	N	N	0	N	00	N
66	20240219	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	10	2	0.13	57317090	7469	150.01	7690	7710	7640	9990	5390	7690	7674.00	0.77	0	1010	7816	7752	7676	7612	7536	7785	7645	42	2300	500	5380	10	1	8395000	646	12.77	1.12	12	0.09	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.20	N	256150	500	41 억		64928	N	N	0	N	00	N
67	20240219	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	10	2	0.13	56847560	7408	148.78	7690	7710	7640	9990	5390	7690	7673.81	0.77	0	1021	7816	7752	7676	7612	7536	7785	7645	42	2300	500	5380	10	1	8395000	646	12.77	1.12	12	0.09	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.20	N	256150	500	41 억		64928	N	N	0	N	00	N
68	20240219	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	0	3	0.00	48498790	6319	126.91	7690	7710	7640	9990	5390	7690	7675.07	0.77	0	616	7816	7752	7676	7612	7536	7785	7645	42	2300	500	5380	10	1	8395000	646	12.75	1.12	12	0.08	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.20	N	256150	500	41 억		64928	N	N	0	N	00	N
69	20240219	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	0	3	0.00	37287280	4860	97.61	7690	7710	7640	9990	5390	7690	7672.28	0.77	0	581	7816	7752	7676	7612	7536	7785	7645	42	2300	500	5380	10	1	8395000	646	12.75	1.12	12	0.06	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.20	N	256150	500	41 억		64928	N	N	0	N	00	N
70	20240219	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	-20	5	-0.26	25893590	3372	67.72	7690	7710	7670	9990	5390	7690	7679.00	0.77	0	441	7816	7752	7676	7612	7536	7785	7645	42	2300	500	5380	10	1	8395000	644	12.72	1.12	12	0.04	603.00	6845.00	9860	20230608	-22.21	6860	20231024	11.81	7820	-1.92	20240122	7250	5.79	20240118	9860	-22.21	20230608	6860	11.81	20231024	1.20	N	256150	500	41 억		64928	N	N	0	N	00	N
71	20240219	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	-10	5	-0.13	20699480	2695	54.13	7690	7710	7670	9990	5390	7690	7680.70	0.77	0	440	7816	7752	7676	7612	7536	7785	7645	42	2300	500	5380	10	1	8395000	645	12.74	1.12	12	0.03	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.20	N	256150	500	41 억		64928	N	N	0	N	00	N
72	20240219	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	10	2	0.13	17350650	2259	45.37	7690	7710	7670	9990	5390	7690	7680.68	0.77	0	334	7816	7752	7676	7612	7536	7785	7645	42	2300	500	5380	10	1	8395000	646	12.77	1.12	12	0.03	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.20	N	256150	500	41 억		64928	N	N	0	N	00	N
73	20240219	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	10	2	0.13	1162080	151	3.03	7690	7710	7690	9990	5390	7690	7695.89	0.77	0	84	7816	7752	7676	7612	7536	7785	7645	42	2300	500	5380	10	1	8395000	646	12.77	1.12	12	0.00	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.20	N	256150	500	41 억		64928	N	N	0	N	00	N
74	20240216	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	30	2	0.39	37739720	4923	83.88	7610	7740	7600	9950	5370	7660	7666.00	0.77	0	62	7740	7700	7660	7620	7580	7720	7640	42	2290	500	5360	10	1	8395000	646	12.75	1.12	12	0.06	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.19	N	256150	500	41 억		64935	N	N	0	N	00	N
75	20240216	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	30	2	0.39	35586740	4643	79.11	7610	7740	7600	9950	5370	7660	7664.60	0.77	0	73	7740	7700	7660	7620	7580	7720	7640	42	2290	500	5360	10	1	8395000	646	12.75	1.12	12	0.06	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.19	N	256150	500	41 억		64935	N	N	0	N	00	N
76	20240216	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	20	2	0.26	34413950	4490	76.50	7610	7740	7600	9950	5370	7660	7664.58	0.77	0	54	7740	7700	7660	7620	7580	7720	7640	42	2290	500	5360	10	1	8395000	645	12.74	1.12	12	0.05	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.19	N	256150	500	41 억		64935	N	N	0	N	00	N
77	20240216	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	30	2	0.39	32263550	4210	71.73	7610	7740	7600	9950	5370	7660	7663.55	0.77	0	42	7740	7700	7660	7620	7580	7720	7640	42	2290	500	5360	10	1	8395000	646	12.75	1.12	12	0.05	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.19	N	256150	500	41 억		64935	N	N	0	N	00	N
78	20240216	120914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	10	2	0.13	27375140	3573	60.88	7610	7740	7600	9950	5370	7660	7661.67	0.77	0	22	7740	7700	7660	7620	7580	7720	7640	42	2290	500	5360	10	1	8395000	644	12.72	1.12	12	0.04	603.00	6845.00	9860	20230608	-22.21	6860	20231024	11.81	7820	-1.92	20240122	7250	5.79	20240118	9860	-22.21	20230608	6860	11.81	20231024	1.19	N	256150	500	41 억		64935	N	N	0	N	00	N
79	20240216	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	0	3	0.00	20817290	2718	46.31	7610	7740	7600	9950	5370	7660	7659.05	0.77	0	18	7740	7700	7660	7620	7580	7720	7640	42	2290	500	5360	10	1	8395000	643	12.70	1.12	12	0.03	603.00	6845.00	9860	20230608	-22.31	6860	20231024	11.66	7820	-2.05	20240122	7250	5.66	20240118	9860	-22.31	20230608	6860	11.66	20231024	1.19	N	256150	500	41 억		64935	N	N	0	N	00	N
80	20240216	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	0	3	0.00	16278510	2125	36.21	7610	7740	7600	9950	5370	7660	7660.48	0.77	0	-51	7740	7700	7660	7620	7580	7720	7640	42	2290	500	5360	10	1	8395000	643	12.70	1.12	12	0.03	603.00	6845.00	9860	20230608	-22.31	6860	20231024	11.66	7820	-2.05	20240122	7250	5.66	20240118	9860	-22.31	20230608	6860	11.66	20231024	1.19	N	256150	500	41 억		64935	N	N	0	N	00	N
81	20240216	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	10	2	0.13	6437950	846	14.41	7610	7670	7600	9950	5370	7660	7609.87	0.77	0	5	7740	7700	7660	7620	7580	7720	7640	42	2290	500	5360	10	1	8395000	644	12.72	1.12	12	0.01	603.00	6845.00	9860	20230608	-22.21	6860	20231024	11.81	7820	-1.92	20240122	7250	5.79	20240118	9860	-22.21	20230608	6860	11.81	20231024	1.19	N	256150	500	41 억		64935	N	N	0	N	00	N
82	20240215	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	0	3	0.00	44923930	5864	86.85	7640	7700	7620	9950	5370	7660	7660.97	0.77	0	564	7746	7702	7666	7622	7586	7700	7620	42	2290	500	5360	10	1	8395000	643	12.70	1.12	12	0.07	603.00	6845.00	9860	20230608	-22.31	6860	20231024	11.66	7820	-2.05	20240122	7250	5.66	20240118	9860	-22.31	20230608	6860	11.66	20231024	1.21	N	256150	500	41 억		64391	N	N	0	N	00	N
83	20240215	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	20	2	0.26	43859030	5725	84.79	7640	7700	7620	9950	5370	7660	7660.97	0.77	0	574	7746	7702	7666	7622	7586	7700	7620	42	2290	500	5360	10	1	8395000	645	12.74	1.12	12	0.07	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.21	N	256150	500	41 억		64391	N	N	0	N	00	N
84	20240215	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	20	2	0.26	42533290	5552	82.23	7640	7700	7620	9950	5370	7660	7660.90	0.77	0	579	7746	7702	7666	7622	7586	7700	7620	42	2290	500	5360	10	1	8395000	645	12.74	1.12	12	0.07	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.21	N	256150	500	41 억		64391	N	N	0	N	00	N
85	20240215	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	20	2	0.26	30945640	4040	59.83	7640	7700	7620	9950	5370	7660	7659.81	0.77	0	224	7746	7702	7666	7622	7586	7700	7620	42	2290	500	5360	10	1	8395000	645	12.74	1.12	12	0.05	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.21	N	256150	500	41 억		64391	N	N	0	N	00	N
86	20240215	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	20	2	0.26	30154010	3937	58.31	7640	7700	7620	9950	5370	7660	7659.13	0.77	0	231	7746	7702	7666	7622	7586	7700	7620	42	2290	500	5360	10	1	8395000	645	12.74	1.12	12	0.05	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.21	N	256150	500	41 억		64391	N	N	0	N	00	N
87	20240215	110859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	30	2	0.39	26889720	3513	52.03	7640	7690	7620	9950	5370	7660	7654.35	0.77	0	252	7746	7702	7666	7622	7586	7700	7620	42	2290	500	5360	10	1	8395000	646	12.75	1.12	12	0.04	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.21	N	256150	500	41 억		64391	N	N	0	N	00	N
88	20240215	100859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	-30	5	-0.39	12360620	1617	23.95	7640	7690	7620	9950	5370	7660	7644.17	0.77	0	37	7746	7702	7666	7622	7586	7700	7620	42	2290	500	5360	10	1	8395000	641	12.65	1.11	12	0.02	603.00	6845.00	9860	20230608	-22.62	6860	20231024	11.22	7820	-2.43	20240122	7250	5.24	20240118	9860	-22.62	20230608	6860	11.22	20231024	1.21	N	256150	500	41 억		64391	N	N	0	N	00	N
89	20240215	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	0	3	0.00	887460	116	1.72	7640	7660	7640	9950	5370	7660	7650.52	0.77	0	31	7746	7702	7666	7622	7586	7700	7620	42	2290	500	5360	10	1	8395000	643	12.70	1.12	12	0.00	603.00	6845.00	9860	20230608	-22.31	6860	20231024	11.66	7820	-2.05	20240122	7250	5.66	20240118	9860	-22.31	20230608	6860	11.66	20231024	1.21	N	256150	500	41 억		64391	N	N	0	N	00	N
90	20240214	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	-40	5	-0.52	51760600	6752	59.36	7660	7710	7630	10010	5390	7700	7665.92	0.76	0	484	7786	7742	7686	7642	7586	7765	7665	42	2310	500	5390	10	1	8395000	643	12.70	1.12	12	0.08	603.00	6845.00	9860	20230608	-22.31	6860	20231024	11.66	7820	-2.05	20240122	7250	5.66	20240118	9860	-22.31	20230608	6860	11.66	20231024	1.24	N	256150	500	41 억		63930	N	N	0	N	00	N
91	20240214	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	-20	5	-0.26	49498120	6457	56.77	7660	7710	7630	10010	5390	7700	7665.75	0.76	0	379	7786	7742	7686	7642	7586	7765	7665	42	2310	500	5390	10	1	8395000	645	12.74	1.12	12	0.08	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.24	N	256150	500	41 억		63930	N	N	0	N	00	N
92	20240214	140852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-10	5	-0.13	42131690	5498	48.34	7660	7710	7630	10010	5390	7700	7663.03	0.76	0	424	7786	7742	7686	7642	7586	7765	7665	42	2310	500	5390	10	1	8395000	646	12.75	1.12	12	0.07	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.24	N	256150	500	41 억		63930	N	N	0	N	00	N
93	20240214	130856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-50	5	-0.65	38105480	4973	43.72	7660	7710	7630	10010	5390	7700	7662.40	0.76	0	431	7786	7742	7686	7642	7586	7765	7665	42	2310	500	5390	10	1	8395000	642	12.69	1.12	12	0.06	603.00	6845.00	9860	20230608	-22.41	6860	20231024	11.52	7820	-2.17	20240122	7250	5.52	20240118	9860	-22.41	20230608	6860	11.52	20231024	1.24	N	256150	500	41 억		63930	N	N	0	N	00	N
94	20240214	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	-60	5	-0.78	34578840	4512	39.67	7660	7710	7630	10010	5390	7700	7663.67	0.76	0	285	7786	7742	7686	7642	7586	7765	7665	42	2310	500	5390	10	1	8395000	641	12.67	1.12	12	0.05	603.00	6845.00	9860	20230608	-22.52	6860	20231024	11.37	7820	-2.30	20240122	7250	5.38	20240118	9860	-22.52	20230608	6860	11.37	20231024	1.24	N	256150	500	41 억		63930	N	N	0	N	00	N
95	20240214	110854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-50	5	-0.65	28907610	3770	33.15	7660	7710	7630	10010	5390	7700	7667.72	0.76	0	271	7786	7742	7686	7642	7586	7765	7665	42	2310	500	5390	10	1	8395000	642	12.69	1.12	12	0.04	603.00	6845.00	9860	20230608	-22.41	6860	20231024	11.52	7820	-2.17	20240122	7250	5.52	20240118	9860	-22.41	20230608	6860	11.52	20231024	1.24	N	256150	500	41 억		63930	N	N	0	N	00	N
96	20240214	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	-40	5	-0.52	1264300	165	1.45	7660	7660	7660	10010	5390	7700	7660.00	0.76	0	-38	7786	7742	7686	7642	7586	7765	7665	42	2310	500	5390	10	1	8395000	643	12.70	1.12	12	0.00	603.00	6845.00	9860	20230608	-22.31	6860	20231024	11.66	7820	-2.05	20240122	7250	5.66	20240118	9860	-22.31	20230608	6860	11.66	20231024	1.24	N	256150	500	41 억		63930	N	N	0	N	00	N
97	20240213	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	10	2	0.13	87375790	11373	89.56	7690	7730	7630	9990	5390	7690	7682.74	0.75	0	913	7810	7750	7700	7640	7590	7780	7670	42	2300	500	5380	10	1	8395000	646	12.77	1.12	12	0.14	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.24	N	256150	500	41 억		63064	N	N	0	N	00	N
98	20240213	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	0	3	0.00	85644830	11148	87.79	7690	7730	7630	9990	5390	7690	7682.53	0.75	0	946	7810	7750	7700	7640	7590	7780	7670	42	2300	500	5380	10	1	8395000	646	12.75	1.12	12	0.13	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.24	N	256150	500	41 억		63064	N	N	0	N	00	N
99	20240213	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	-10	5	-0.13	80169640	10435	82.17	7690	7730	7630	9990	5390	7690	7682.76	0.75	0	833	7810	7750	7700	7640	7590	7780	7670	42	2300	500	5380	10	1	8395000	645	12.74	1.12	12	0.12	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.24	N	256150	500	41 억		63064	N	N	0	N	00	N
100	20240213	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	0	3	0.00	71931240	9363	73.73	7690	7730	7630	9990	5390	7690	7682.50	0.75	0	635	7810	7750	7700	7640	7590	7780	7670	42	2300	500	5380	10	1	8395000	646	12.75	1.12	12	0.11	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.24	N	256150	500	41 억		63064	N	N	0	N	00	N
101	20240213	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	10	2	0.13	49885040	6500	51.19	7690	7730	7630	9990	5390	7690	7674.62	0.75	0	578	7810	7750	7700	7640	7590	7780	7670	42	2300	500	5380	10	1	8395000	646	12.77	1.12	12	0.08	603.00	6845.00	9860	20230608	-21.91	6860	20231024	12.24	7820	-1.53	20240122	7250	6.21	20240118	9860	-21.91	20230608	6860	12.24	20231024	1.24	N	256150	500	41 억		63064	N	N	0	N	00	N
102	20240213	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	-10	5	-0.13	20649690	2683	21.13	7690	7730	7680	9990	5390	7690	7696.49	0.75	0	153	7810	7750	7700	7640	7590	7780	7670	42	2300	500	5380	10	1	8395000	645	12.74	1.12	12	0.03	603.00	6845.00	9860	20230608	-22.11	6860	20231024	11.95	7820	-1.79	20240122	7250	5.93	20240118	9860	-22.11	20230608	6860	11.95	20231024	1.24	N	256150	500	41 억		63064	N	N	0	N	00	N
103	20240213	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	0	3	0.00	15325630	1991	15.68	7690	7730	7680	9990	5390	7690	7697.45	0.75	0	130	7810	7750	7700	7640	7590	7780	7670	42	2300	500	5380	10	1	8395000	646	12.75	1.12	12	0.02	603.00	6845.00	9860	20230608	-22.01	6860	20231024	12.10	7820	-1.66	20240122	7250	6.07	20240118	9860	-22.01	20230608	6860	12.10	20231024	1.24	N	256150	500	41 억		63064	N	N	0	N	00	N