KissMeData/084180/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	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-1	5	-0.15	98856462	150996	125.11	654	663	646	850	458	654	654.71	0.70	0	24092	668	661	655	648	642	658	645	567	196	500	390	1	1	113325412	740	-6.10	1.06	12	0.13	-107.00	614.00	1352	20230602	-51.70	508	20231222	28.54	819	-20.27	20240131	550	18.73	20240102	1352	-51.70	20230602	508	28.54	20231222	0.00	N	084180	500	566 억		788115	N	N	0	N	00	N
3	20240229	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	4	2	0.61	94530541	144379	119.63	654	663	646	850	458	654	654.74	0.70	0	21778	668	661	655	648	642	658	645	567	196	500	390	1	1	113325412	746	-6.15	1.07	12	0.13	-107.00	614.00	1352	20230602	-51.33	508	20231222	29.53	819	-19.66	20240131	550	19.64	20240102	1352	-51.33	20230602	508	29.53	20231222	0.00	N	084180	500	566 억		788115	N	N	0	N	00	N
4	20240229	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	656	2	2	0.31	85238388	130183	107.87	654	663	646	850	458	654	654.76	0.70	0	17600	668	661	655	648	642	658	645	567	196	500	390	1	1	113325412	743	-6.13	1.07	12	0.11	-107.00	614.00	1352	20230602	-51.48	508	20231222	29.13	819	-19.90	20240131	550	19.27	20240102	1352	-51.48	20230602	508	29.13	20231222	0.00	N	084180	500	566 억		788115	N	N	0	N	00	N
5	20240229	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	3	2	0.46	79771012	121838	100.95	654	663	646	850	458	654	654.73	0.70	0	16614	668	661	655	648	642	658	645	567	196	500	390	1	1	113325412	745	-6.14	1.07	12	0.11	-107.00	614.00	1352	20230602	-51.41	508	20231222	29.33	819	-19.78	20240131	550	19.45	20240102	1352	-51.41	20230602	508	29.33	20231222	0.00	N	084180	500	566 억		788115	N	N	0	N	00	N
6	20240229	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	1	2	0.15	54338013	82833	68.63	654	663	651	850	458	654	655.99	0.70	0	15422	668	661	655	648	642	658	645	567	196	500	390	1	1	113325412	742	-6.12	1.07	12	0.07	-107.00	614.00	1352	20230602	-51.55	508	20231222	28.94	819	-20.02	20240131	550	19.09	20240102	1352	-51.55	20230602	508	28.94	20231222	0.00	N	084180	500	566 억		788115	N	N	0	N	00	N
7	20240229	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	0	3	0.00	36011574	54946	45.53	654	662	651	850	458	654	655.40	0.70	0	904	668	661	655	648	642	658	645	567	196	500	390	1	1	113325412	741	-6.11	1.07	12	0.05	-107.00	614.00	1352	20230602	-51.63	508	20231222	28.74	819	-20.15	20240131	550	18.91	20240102	1352	-51.63	20230602	508	28.74	20231222	0.00	N	084180	500	566 억		788115	N	N	0	N	00	N
8	20240229	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	8	2	1.22	22635701	34513	28.60	654	662	651	850	458	654	655.86	0.70	0	-47	668	661	655	648	642	658	645	567	196	500	390	1	1	113325412	750	-6.19	1.08	12	0.03	-107.00	614.00	1352	20230602	-51.04	508	20231222	30.31	819	-19.17	20240131	550	20.36	20240102	1352	-51.04	20230602	508	30.31	20231222	0.00	N	084180	500	566 억		788115	N	N	0	N	00	N
9	20240229	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-1	5	-0.15	5065494	7747	6.42	654	654	652	850	458	654	653.87	0.70	0	-29	668	661	655	648	642	658	645	567	196	500	390	1	1	113325412	740	-6.10	1.06	12	0.01	-107.00	614.00	1352	20230602	-51.70	508	20231222	28.54	819	-20.27	20240131	550	18.73	20240102	1352	-51.70	20230602	508	28.54	20231222	0.00	N	084180	500	566 억		788115	N	N	0	N	00	N
10	20240228	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	-7	5	-1.06	78740317	120684	72.08	661	662	649	859	463	661	652.45	0.70	0	5848	713	687	664	638	615	700	651	556	198	500	390	1	1	111151500	727	-6.11	1.07	12	0.11	-107.00	614.00	1352	20230602	-51.63	508	20231222	28.74	819	-20.15	20240131	550	18.91	20240102	1352	-51.63	20230602	508	28.74	20231222	0.00	N	084180	500	555 억		782276	N	N	0	N	00	N
11	20240228	150606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-8	5	-1.21	69562356	106627	63.68	661	662	649	859	463	661	652.39	0.70	0	3100	713	687	664	638	615	700	651	556	198	500	390	1	1	111151500	726	-6.10	1.06	12	0.10	-107.00	614.00	1352	20230602	-51.70	508	20231222	28.54	819	-20.27	20240131	550	18.73	20240102	1352	-51.70	20230602	508	28.54	20231222	0.00	N	084180	500	555 억		782276	N	N	0	N	00	N
12	20240228	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	656	-5	5	-0.76	51524785	78928	47.14	661	662	649	859	463	661	652.81	0.70	0	1375	713	687	664	638	615	700	651	556	198	500	390	1	1	111151500	729	-6.13	1.07	12	0.07	-107.00	614.00	1352	20230602	-51.48	508	20231222	29.13	819	-19.90	20240131	550	19.27	20240102	1352	-51.48	20230602	508	29.13	20231222	0.00	N	084180	500	555 억		782276	N	N	0	N	00	N
13	20240228	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	-9	5	-1.36	48913818	74934	44.75	661	662	649	859	463	661	652.76	0.70	0	1384	713	687	664	638	615	700	651	556	198	500	390	1	1	111151500	725	-6.09	1.06	12	0.07	-107.00	614.00	1352	20230602	-51.78	508	20231222	28.35	819	-20.39	20240131	550	18.55	20240102	1352	-51.78	20230602	508	28.35	20231222	0.00	N	084180	500	555 억		782276	N	N	0	N	00	N
14	20240228	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	-11	5	-1.66	45913784	70342	42.01	661	662	649	859	463	661	652.72	0.70	0	2322	713	687	664	638	615	700	651	556	198	500	390	1	1	111151500	722	-6.07	1.06	12	0.06	-107.00	614.00	1352	20230602	-51.92	508	20231222	27.95	819	-20.63	20240131	550	18.18	20240102	1352	-51.92	20230602	508	27.95	20231222	0.00	N	084180	500	555 억		782276	N	N	0	N	00	N
15	20240228	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-6	5	-0.91	32244289	49337	29.47	661	662	650	859	463	661	653.55	0.70	0	2327	713	687	664	638	615	700	651	556	198	500	390	1	1	111151500	728	-6.12	1.07	12	0.04	-107.00	614.00	1352	20230602	-51.55	508	20231222	28.94	819	-20.02	20240131	550	19.09	20240102	1352	-51.55	20230602	508	28.94	20231222	0.00	N	084180	500	555 억		782276	N	N	0	N	00	N
16	20240228	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	0	3	0.00	11298206	17283	10.32	661	661	650	859	463	661	653.72	0.70	0	2936	713	687	664	638	615	700	651	556	198	500	390	1	1	111151500	735	-6.18	1.08	12	0.02	-107.00	614.00	1352	20230602	-51.11	508	20231222	30.12	819	-19.29	20240131	550	20.18	20240102	1352	-51.11	20230602	508	30.12	20231222	0.00	N	084180	500	555 억		782276	N	N	0	N	00	N
17	20240228	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	-7	5	-1.06	433941	660	0.39	661	661	654	859	463	661	657.49	0.70	0	205	713	687	664	638	615	700	651	556	198	500	390	1	1	111151500	727	-6.11	1.07	12	0.00	-107.00	614.00	1352	20230602	-51.63	508	20231222	28.74	819	-20.15	20240131	550	18.91	20240102	1352	-51.63	20230602	508	28.74	20231222	0.00	N	084180	500	555 억		782276	N	N	0	N	00	N
18	20240227	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	1	2	0.15	111015664	167356	150.71	641	690	641	858	462	660	663.35	0.77	0	-77066	683	671	653	641	623	662	632	556	198	500	390	1	1	111151500	735	-6.18	1.08	12	0.15	-107.00	614.00	1352	20230602	-51.11	508	20231222	30.12	819	-19.29	20240131	550	20.18	20240102	1352	-51.11	20230602	508	30.12	20231222	0.00	N	084180	500	555 억		859291	N	N	0	N	00	N
19	20240227	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-1	5	-0.15	107961566	162730	146.54	641	690	641	858	462	660	663.44	0.77	0	-75139	683	671	653	641	623	662	632	556	198	500	390	1	1	111151500	732	-6.16	1.07	12	0.15	-107.00	614.00	1352	20230602	-51.26	508	20231222	29.72	819	-19.54	20240131	550	19.82	20240102	1352	-51.26	20230602	508	29.72	20231222	0.00	N	084180	500	555 억		859291	N	N	0	N	00	N
20	20240227	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	0	3	0.00	99517130	149921	135.01	641	690	641	858	462	660	663.80	0.77	0	-66523	683	671	653	641	623	662	632	556	198	500	390	1	1	111151500	734	-6.17	1.07	12	0.13	-107.00	614.00	1352	20230602	-51.18	508	20231222	29.92	819	-19.41	20240131	550	20.00	20240102	1352	-51.18	20230602	508	29.92	20231222	0.00	N	084180	500	555 억		859291	N	N	0	N	00	N
21	20240227	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	5	2	0.76	68626260	103239	92.97	641	690	641	858	462	660	664.73	0.77	0	-52680	683	671	653	641	623	662	632	556	198	500	390	1	1	111151500	739	-6.21	1.08	12	0.09	-107.00	614.00	1352	20230602	-50.81	508	20231222	30.91	819	-18.80	20240131	550	20.91	20240102	1352	-50.81	20230602	508	30.91	20231222	0.00	N	084180	500	555 억		859291	N	N	0	N	00	N
22	20240227	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-1	5	-0.15	68224947	102632	92.42	641	690	641	858	462	660	664.75	0.77	0	-52577	683	671	653	641	623	662	632	556	198	500	390	1	1	111151500	732	-6.16	1.07	12	0.09	-107.00	614.00	1352	20230602	-51.26	508	20231222	29.72	819	-19.54	20240131	550	19.82	20240102	1352	-51.26	20230602	508	29.72	20231222	0.00	N	084180	500	555 억		859291	N	N	0	N	00	N
23	20240227	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	9	2	1.36	54732685	82334	74.14	641	690	641	858	462	660	664.76	0.77	0	-43657	683	671	653	641	623	662	632	556	198	500	390	1	1	111151500	744	-6.25	1.09	12	0.07	-107.00	614.00	1352	20230602	-50.52	508	20231222	31.69	819	-18.32	20240131	550	21.64	20240102	1352	-50.52	20230602	508	31.69	20231222	0.00	N	084180	500	555 억		859291	N	N	0	N	00	N
24	20240227	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-2	5	-0.30	17505531	26673	24.02	641	690	641	858	462	660	656.30	0.77	0	-6872	683	671	653	641	623	662	632	556	198	500	390	1	1	111151500	731	-6.15	1.07	12	0.02	-107.00	614.00	1352	20230602	-51.33	508	20231222	29.53	819	-19.66	20240131	550	19.64	20240102	1352	-51.33	20230602	508	29.53	20231222	0.00	N	084180	500	555 억		859291	N	N	0	N	00	N
25	20240227	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	-12	5	-1.82	731686	1134	1.02	641	652	641	858	462	660	645.23	0.77	0	-76	683	671	653	641	623	662	632	556	198	500	390	1	1	111151500	720	-6.06	1.06	12	0.00	-107.00	614.00	1352	20230602	-52.07	508	20231222	27.56	819	-20.88	20240131	550	17.82	20240102	1352	-52.07	20230602	508	27.56	20231222	0.00	N	084180	500	555 억		859291	N	N	0	N	00	N
26	20240226	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-3	5	-0.45	72378296	111022	68.71	661	665	635	861	465	663	651.93	0.78	0	-11415	691	676	665	650	639	671	645	556	198	500	390	1	1	111151500	734	-6.17	1.07	12	0.10	-107.00	614.00	1352	20230602	-51.18	508	20231222	29.92	819	-19.41	20240131	550	20.00	20240102	1352	-51.18	20230602	508	29.92	20231222	0.00	N	084180	500	555 억		870634	N	N	0	N	00	N
27	20240226	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-8	5	-1.21	69691117	106913	66.17	661	665	635	861	465	663	651.85	0.78	0	-13637	691	676	665	650	639	671	645	556	198	500	390	1	1	111151500	728	-6.12	1.07	12	0.10	-107.00	614.00	1352	20230602	-51.55	508	20231222	28.94	819	-20.02	20240131	550	19.09	20240102	1352	-51.55	20230602	508	28.94	20231222	0.00	N	084180	500	555 억		870634	N	N	0	N	00	N
28	20240226	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-6	5	-0.90	67099758	102955	63.72	661	665	635	861	465	663	651.74	0.78	0	-15026	691	676	665	650	639	671	645	556	198	500	390	1	1	111151500	730	-6.14	1.07	12	0.09	-107.00	614.00	1352	20230602	-51.41	508	20231222	29.33	819	-19.78	20240131	550	19.45	20240102	1352	-51.41	20230602	508	29.33	20231222	0.00	N	084180	500	555 억		870634	N	N	0	N	00	N
29	20240226	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-3	5	-0.45	57294403	87958	54.43	661	665	635	861	465	663	651.38	0.78	0	-15670	691	676	665	650	639	671	645	556	198	500	390	1	1	111151500	734	-6.17	1.07	12	0.08	-107.00	614.00	1352	20230602	-51.18	508	20231222	29.92	819	-19.41	20240131	550	20.00	20240102	1352	-51.18	20230602	508	29.92	20231222	0.00	N	084180	500	555 억		870634	N	N	0	N	00	N
30	20240226	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	0	3	0.00	48775255	75040	46.44	661	663	635	861	465	663	649.99	0.78	0	-13648	691	676	665	650	639	671	645	556	198	500	390	1	1	111151500	737	-6.20	1.08	12	0.07	-107.00	614.00	1352	20230602	-50.96	508	20231222	30.51	819	-19.05	20240131	550	20.55	20240102	1352	-50.96	20230602	508	30.51	20231222	0.00	N	084180	500	555 억		870634	N	N	0	N	00	N
31	20240226	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-5	5	-0.75	35499544	54803	33.92	661	661	635	861	465	663	647.77	0.78	0	-6362	691	676	665	650	639	671	645	556	198	500	390	1	1	111151500	731	-6.15	1.07	12	0.05	-107.00	614.00	1352	20230602	-51.33	508	20231222	29.53	819	-19.66	20240131	550	19.64	20240102	1352	-51.33	20230602	508	29.53	20231222	0.00	N	084180	500	555 억		870634	N	N	0	N	00	N
32	20240226	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-8	5	-1.21	27534653	42585	26.35	661	661	635	861	465	663	646.58	0.78	0	-5912	691	676	665	650	639	671	645	556	198	500	390	1	1	111151500	728	-6.12	1.07	12	0.04	-107.00	614.00	1352	20230602	-51.55	508	20231222	28.94	819	-20.02	20240131	550	19.09	20240102	1352	-51.55	20230602	508	28.94	20231222	0.00	N	084180	500	555 억		870634	N	N	0	N	00	N
33	20240226	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	656	-7	5	-1.06	17093607	26605	16.47	661	661	635	861	465	663	642.50	0.78	0	3385	691	676	665	650	639	671	645	556	198	500	390	1	1	111151500	729	-6.13	1.07	12	0.02	-107.00	614.00	1352	20230602	-51.48	508	20231222	29.13	819	-19.90	20240131	550	19.27	20240102	1352	-51.48	20230602	508	29.13	20231222	0.00	N	084180	500	555 억		870634	N	N	0	N	00	N
34	20240223	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	-17	5	-2.50	107189963	161432	98.60	680	680	654	884	476	680	664.00	0.78	0	7000	720	700	680	660	640	690	650	556	204	500	400	1	1	111151500	737	-6.20	1.08	12	0.15	-107.00	614.00	1352	20230602	-50.96	508	20231222	30.51	819	-19.05	20240131	550	20.55	20240102	1352	-50.96	20230602	508	30.51	20231222	0.00	N	084180	500	555 억		862676	N	N	0	N	00	N
35	20240223	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	-17	5	-2.50	75657355	113531	69.34	680	680	654	884	476	680	666.40	0.78	0	-19242	720	700	680	660	640	690	650	556	204	500	400	1	1	111151500	737	-6.20	1.08	12	0.10	-107.00	614.00	1352	20230602	-50.96	508	20231222	30.51	819	-19.05	20240131	550	20.55	20240102	1352	-50.96	20230602	508	30.51	20231222	0.00	N	084180	500	555 억		862676	N	N	0	N	00	N
36	20240223	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-13	5	-1.91	70714448	106123	64.82	680	680	654	884	476	680	666.34	0.78	0	-19917	720	700	680	660	640	690	650	556	204	500	400	1	1	111151500	741	-6.23	1.09	12	0.10	-107.00	614.00	1352	20230602	-50.67	508	20231222	31.30	819	-18.56	20240131	550	21.27	20240102	1352	-50.67	20230602	508	31.30	20231222	0.00	N	084180	500	555 억		862676	N	N	0	N	00	N
37	20240223	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-14	5	-2.06	66258172	99421	60.73	680	680	654	884	476	680	666.44	0.78	0	-19975	720	700	680	660	640	690	650	556	204	500	400	1	1	111151500	740	-6.22	1.08	12	0.09	-107.00	614.00	1352	20230602	-50.74	508	20231222	31.10	819	-18.68	20240131	550	21.09	20240102	1352	-50.74	20230602	508	31.10	20231222	0.00	N	084180	500	555 억		862676	N	N	0	N	00	N
38	20240223	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-14	5	-2.06	61239469	91857	56.11	680	680	654	884	476	680	666.68	0.78	0	-15957	720	700	680	660	640	690	650	556	204	500	400	1	1	111151500	740	-6.22	1.08	12	0.08	-107.00	614.00	1352	20230602	-50.74	508	20231222	31.10	819	-18.68	20240131	550	21.09	20240102	1352	-50.74	20230602	508	31.10	20231222	0.00	N	084180	500	555 억		862676	N	N	0	N	00	N
39	20240223	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-14	5	-2.06	54602138	81843	49.99	680	680	654	884	476	680	667.16	0.78	0	-15757	720	700	680	660	640	690	650	556	204	500	400	1	1	111151500	740	-6.22	1.08	12	0.07	-107.00	614.00	1352	20230602	-50.74	508	20231222	31.10	819	-18.68	20240131	550	21.09	20240102	1352	-50.74	20230602	508	31.10	20231222	0.00	N	084180	500	555 억		862676	N	N	0	N	00	N
40	20240223	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	-10	5	-1.47	29154844	43325	26.46	680	680	664	884	476	680	672.93	0.78	0	-18322	720	700	680	660	640	690	650	556	204	500	400	1	1	111151500	745	-6.26	1.09	12	0.04	-107.00	614.00	1352	20230602	-50.44	508	20231222	31.89	819	-18.19	20240131	550	21.82	20240102	1352	-50.44	20230602	508	31.89	20231222	0.00	N	084180	500	555 억		862676	N	N	0	N	00	N
41	20240223	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	-6	5	-0.88	2510314	3720	2.27	680	680	670	884	476	680	674.82	0.78	0	-1147	720	700	680	660	640	690	650	556	204	500	400	1	1	111151500	749	-6.30	1.10	12	0.00	-107.00	614.00	1352	20230602	-50.15	508	20231222	32.68	819	-17.70	20240131	550	22.55	20240102	1352	-50.15	20230602	508	32.68	20231222	0.00	N	084180	500	555 억		862676	N	N	0	N	00	N
42	20240222	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-9	5	-1.31	110711000	163671	34.53	700	700	660	895	483	689	676.42	0.80	0	-31376	777	733	698	654	619	715	636	556	206	500	410	1	1	111151500	756	-6.36	1.11	12	0.15	-107.00	614.00	1352	20230602	-49.70	508	20231222	33.86	819	-16.97	20240131	550	23.64	20240102	1352	-49.70	20230602	508	33.86	20231222	0.00	N	084180	500	555 억		891456	N	N	0	N	00	N
43	20240222	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-12	5	-1.74	101819854	150522	31.76	700	700	660	895	483	689	676.44	0.80	0	-27167	777	733	698	654	619	715	636	556	206	500	410	1	1	111151500	752	-6.33	1.10	12	0.14	-107.00	614.00	1352	20230602	-49.93	508	20231222	33.27	819	-17.34	20240131	550	23.09	20240102	1352	-49.93	20230602	508	33.27	20231222	0.00	N	084180	500	555 억		891456	N	N	0	N	00	N
44	20240222	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	-14	5	-2.03	68482283	100875	21.28	700	700	660	895	483	689	678.88	0.80	0	-6685	777	733	698	654	619	715	636	556	206	500	410	1	1	111151500	750	-6.31	1.10	12	0.09	-107.00	614.00	1352	20230602	-50.07	508	20231222	32.87	819	-17.58	20240131	550	22.73	20240102	1352	-50.07	20230602	508	32.87	20231222	0.00	N	084180	500	555 억		891456	N	N	0	N	00	N
45	20240222	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	-9	5	-1.31	60693296	89386	18.86	700	700	660	895	483	689	679.00	0.80	0	-5755	777	733	698	654	619	715	636	556	206	500	410	1	1	111151500	756	-6.36	1.11	12	0.08	-107.00	614.00	1352	20230602	-49.70	508	20231222	33.86	819	-16.97	20240131	550	23.64	20240102	1352	-49.70	20230602	508	33.86	20231222	0.00	N	084180	500	555 억		891456	N	N	0	N	00	N
46	20240222	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	-8	5	-1.16	50330970	74165	15.65	700	700	660	895	483	689	678.64	0.80	0	29	777	733	698	654	619	715	636	556	206	500	410	1	1	111151500	757	-6.36	1.11	12	0.07	-107.00	614.00	1352	20230602	-49.63	508	20231222	34.06	819	-16.85	20240131	550	23.82	20240102	1352	-49.63	20230602	508	34.06	20231222	0.00	N	084180	500	555 억		891456	N	N	0	N	00	N
47	20240222	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	-10	5	-1.45	39346942	57929	12.22	700	700	660	895	483	689	679.23	0.80	0	1703	777	733	698	654	619	715	636	556	206	500	410	1	1	111151500	755	-6.35	1.11	12	0.05	-107.00	614.00	1352	20230602	-49.78	508	20231222	33.66	819	-17.09	20240131	550	23.45	20240102	1352	-49.78	20230602	508	33.66	20231222	0.00	N	084180	500	555 억		891456	N	N	0	N	00	N
48	20240222	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	0	3	0.00	24288121	35791	7.55	700	700	660	895	483	689	678.61	0.80	0	-90	777	733	698	654	619	715	636	556	206	500	410	1	1	111151500	766	-6.44	1.12	12	0.03	-107.00	614.00	1352	20230602	-49.04	508	20231222	35.63	819	-15.87	20240131	550	25.27	20240102	1352	-49.04	20230602	508	35.63	20231222	0.00	N	084180	500	555 억		891456	N	N	0	N	00	N
49	20240222	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-12	5	-1.74	8483345	12416	2.62	700	700	660	895	483	689	683.26	0.80	0	-2246	777	733	698	654	619	715	636	556	206	500	410	1	1	111151500	752	-6.33	1.10	12	0.01	-107.00	614.00	1352	20230602	-49.93	508	20231222	33.27	819	-17.34	20240131	550	23.09	20240102	1352	-49.93	20230602	508	33.27	20231222	0.00	N	084180	500	555 억		891456	N	N	0	N	00	N
50	20240221	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	-39	5	-5.36	328470607	473960	42.62	716	742	663	946	510	728	693.05	0.91	0	-130507	796	761	724	689	652	779	707	556	218	500	430	1	1	111151500	766	-6.44	1.12	12	0.43	-107.00	614.00	1352	20230602	-49.04	508	20231222	35.63	819	-15.87	20240131	550	25.27	20240102	1352	-49.04	20230602	508	35.63	20231222	0.00	N	084180	500	555 억		1013180	N	N	0	N	00	N
51	20240221	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	-58	5	-7.97	312841015	451057	40.56	716	742	663	946	510	728	693.57	0.91	0	-120582	796	761	724	689	652	779	707	556	218	500	430	1	1	111151500	745	-6.26	1.09	12	0.41	-107.00	614.00	1352	20230602	-50.44	508	20231222	31.89	819	-18.19	20240131	550	21.82	20240102	1352	-50.44	20230602	508	31.89	20231222	0.00	N	084180	500	555 억		1013180	N	N	0	N	00	N
52	20240221	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	-47	5	-6.46	258212474	370008	33.27	716	742	680	946	510	728	697.86	0.91	0	-92442	796	761	724	689	652	779	707	556	218	500	430	1	1	111151500	757	-6.36	1.11	12	0.33	-107.00	614.00	1352	20230602	-49.63	508	20231222	34.06	819	-16.85	20240131	550	23.82	20240102	1352	-49.63	20230602	508	34.06	20231222	0.00	N	084180	500	555 억		1013180	N	N	0	N	00	N
53	20240221	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-41	5	-5.63	241420820	345508	31.07	716	742	682	946	510	728	698.74	0.91	0	-83875	796	761	724	689	652	779	707	556	218	500	430	1	1	111151500	764	-6.42	1.12	12	0.31	-107.00	614.00	1352	20230602	-49.19	508	20231222	35.24	819	-16.12	20240131	550	24.91	20240102	1352	-49.19	20230602	508	35.24	20231222	0.00	N	084180	500	555 억		1013180	N	N	0	N	00	N
54	20240221	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	687	-41	5	-5.63	232919603	333121	29.96	716	742	682	946	510	728	699.20	0.91	0	-75161	796	761	724	689	652	779	707	556	218	500	430	1	1	111151500	764	-6.42	1.12	12	0.30	-107.00	614.00	1352	20230602	-49.19	508	20231222	35.24	819	-16.12	20240131	550	24.91	20240102	1352	-49.19	20230602	508	35.24	20231222	0.00	N	084180	500	555 억		1013180	N	N	0	N	00	N
55	20240221	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	691	-37	5	-5.08	198185680	282491	25.40	716	742	688	946	510	728	701.56	0.91	0	-57889	796	761	724	689	652	779	707	556	218	500	430	1	1	111151500	768	-6.46	1.13	12	0.25	-107.00	614.00	1352	20230602	-48.89	508	20231222	36.02	819	-15.63	20240131	550	25.64	20240102	1352	-48.89	20230602	508	36.02	20231222	0.00	N	084180	500	555 억		1013180	N	N	0	N	00	N
56	20240221	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	-29	5	-3.98	125598050	177920	16.00	716	742	695	946	510	728	705.92	0.91	0	-42226	796	761	724	689	652	779	707	556	218	500	430	1	1	111151500	777	-6.53	1.14	12	0.16	-107.00	614.00	1352	20230602	-48.30	508	20231222	37.60	819	-14.65	20240131	550	27.09	20240102	1352	-48.30	20230602	508	37.60	20231222	0.00	N	084180	500	555 억		1013180	N	N	0	N	00	N
57	20240221	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	-9	5	-1.24	11825540	16587	1.49	716	724	711	946	510	728	712.94	0.91	0	-1070	796	761	724	689	652	779	707	556	218	500	430	1	1	111151500	799	-6.72	1.17	12	0.01	-107.00	614.00	1352	20230602	-46.82	508	20231222	41.54	819	-12.21	20240131	550	30.73	20240102	1352	-46.82	20230602	508	41.54	20231222	0.00	N	084180	500	555 억		1013180	N	N	0	N	00	N
58	20240220	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	728	43	2	6.28	808355360	1108816	323.80	698	759	687	890	480	685	729.03	1.06	0	-152552	725	704	679	658	633	715	669	556	205	500	410	1	1	111151500	809	-6.80	1.19	12	1.00	-107.00	614.00	1352	20230602	-46.15	508	20231222	43.31	819	-11.11	20240131	550	32.36	20240102	1352	-46.15	20230602	508	43.31	20231222	0.00	N	084180	500	555 억		1180485	N	N	0	N	00	N
59	20240220	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	721	36	2	5.26	780835306	1070853	312.71	698	759	687	890	480	685	729.17	1.06	0	-138281	725	704	679	658	633	715	669	556	205	500	410	1	1	111151500	801	-6.74	1.17	12	0.96	-107.00	614.00	1352	20230602	-46.67	508	20231222	41.93	819	-11.97	20240131	550	31.09	20240102	1352	-46.67	20230602	508	41.93	20231222	0.00	N	084180	500	555 억		1180485	N	N	0	N	00	N
60	20240220	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	726	41	2	5.99	736235864	1008730	294.57	698	759	687	890	480	685	729.86	1.06	0	-135771	725	704	679	658	633	715	669	556	205	500	410	1	1	111151500	807	-6.79	1.18	12	0.91	-107.00	614.00	1352	20230602	-46.30	508	20231222	42.91	819	-11.36	20240131	550	32.00	20240102	1352	-46.30	20230602	508	42.91	20231222	0.00	N	084180	500	555 억		1180485	N	N	0	N	00	N
61	20240220	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	727	42	2	6.13	666594044	912717	266.53	698	759	687	890	480	685	730.34	1.06	0	-116040	725	704	679	658	633	715	669	556	205	500	410	1	1	111151500	808	-6.79	1.18	12	0.82	-107.00	614.00	1352	20230602	-46.23	508	20231222	43.11	819	-11.23	20240131	550	32.18	20240102	1352	-46.23	20230602	508	43.11	20231222	0.00	N	084180	500	555 억		1180485	N	N	0	N	00	N
62	20240220	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	45	2	6.57	621704332	850989	248.51	698	759	687	890	480	685	730.57	1.06	0	-100016	725	704	679	658	633	715	669	556	205	500	410	1	1	111151500	811	-6.82	1.19	12	0.77	-107.00	614.00	1352	20230602	-46.01	508	20231222	43.70	819	-10.87	20240131	550	32.73	20240102	1352	-46.01	20230602	508	43.70	20231222	0.00	N	084180	500	555 억		1180485	N	N	0	N	00	N
63	20240220	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	45	2	6.57	584188111	799397	233.44	698	759	687	890	480	685	730.79	1.06	0	-93823	725	704	679	658	633	715	669	556	205	500	410	1	1	111151500	811	-6.82	1.19	12	0.72	-107.00	614.00	1352	20230602	-46.01	508	20231222	43.70	819	-10.87	20240131	550	32.73	20240102	1352	-46.01	20230602	508	43.70	20231222	0.00	N	084180	500	555 억		1180485	N	N	0	N	00	N
64	20240220	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	32	2	4.67	509742013	696331	203.34	698	759	687	890	480	685	732.04	1.06	0	-98126	725	704	679	658	633	715	669	556	205	500	410	1	1	111151500	797	-6.70	1.17	12	0.63	-107.00	614.00	1352	20230602	-46.97	508	20231222	41.14	819	-12.45	20240131	550	30.36	20240102	1352	-46.97	20230602	508	41.14	20231222	0.00	N	084180	500	555 억		1180485	N	N	0	N	00	N
65	20240220	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	690	5	2	0.73	41195158	59325	17.32	698	698	687	890	480	685	694.40	1.06	0	-52134	725	704	679	658	633	715	669	556	205	500	410	1	1	111151500	767	-6.45	1.12	12	0.05	-107.00	614.00	1352	20230602	-48.96	508	20231222	35.83	819	-15.75	20240131	550	25.45	20240102	1352	-48.96	20230602	508	35.83	20231222	0.00	N	084180	500	555 억		1180485	N	N	0	N	00	N
66	20240219	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	21	2	3.16	230561180	340208	148.37	667	700	654	863	465	664	677.71	0.98	0	85721	690	677	659	646	628	683	652	556	199	500	390	1	1	111151500	761	-6.40	1.12	12	0.31	-107.00	614.00	1358	20230213	-49.56	508	20231222	34.84	819	-16.36	20240131	550	24.55	20240102	1352	-49.33	20230602	508	34.84	20231222	0.00	N	084180	500	555 억		1090536	N	N	0	N	00	N
67	20240219	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	28	2	4.22	220099819	324975	141.73	667	700	654	863	465	664	677.28	0.98	0	80193	690	677	659	646	628	683	652	556	199	500	390	1	1	111151500	769	-6.47	1.13	12	0.29	-107.00	614.00	1358	20230213	-49.04	508	20231222	36.22	819	-15.51	20240131	550	25.82	20240102	1352	-48.82	20230602	508	36.22	20231222	0.00	N	084180	500	555 억		1090536	N	N	0	N	00	N
68	20240219	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	700	36	2	5.42	180896417	268079	116.91	667	700	654	863	465	664	674.79	0.98	0	73153	690	677	659	646	628	683	652	556	199	500	390	1	1	111151500	778	-6.54	1.14	12	0.24	-107.00	614.00	1358	20230213	-48.45	508	20231222	37.80	819	-14.53	20240131	550	27.27	20240102	1352	-48.22	20230602	508	37.80	20231222	0.00	N	084180	500	555 억		1090536	N	N	0	N	00	N
69	20240219	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	11	2	1.66	127080247	190029	82.87	667	689	654	863	465	664	668.74	0.98	0	45560	690	677	659	646	628	683	652	556	199	500	390	1	1	111151500	750	-6.31	1.10	12	0.17	-107.00	614.00	1358	20230213	-50.29	508	20231222	32.87	819	-17.58	20240131	550	22.73	20240102	1352	-50.07	20230602	508	32.87	20231222	0.00	N	084180	500	555 억		1090536	N	N	0	N	00	N
70	20240219	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	8	2	1.20	78673998	118763	51.79	667	672	654	863	465	664	662.45	0.98	0	16156	690	677	659	646	628	683	652	556	199	500	390	1	1	111151500	747	-6.28	1.09	12	0.11	-107.00	614.00	1358	20230213	-50.52	508	20231222	32.28	819	-17.95	20240131	550	22.18	20240102	1352	-50.30	20230602	508	32.28	20231222	0.00	N	084180	500	555 억		1090536	N	N	0	N	00	N
71	20240219	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	-10	5	-1.51	36736652	55709	24.30	667	670	654	863	465	664	659.44	0.98	0	-16411	690	677	659	646	628	683	652	556	199	500	390	1	1	111151500	727	-6.11	1.07	12	0.05	-107.00	614.00	1358	20230213	-51.84	508	20231222	28.74	819	-20.15	20240131	550	18.91	20240102	1352	-51.63	20230602	508	28.74	20231222	0.00	N	084180	500	555 억		1090536	N	N	0	N	00	N
72	20240219	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-2	5	-0.30	15817799	23883	10.42	667	670	658	863	465	664	662.30	0.98	0	-11763	690	677	659	646	628	683	652	556	199	500	390	1	1	111151500	736	-6.19	1.08	12	0.02	-107.00	614.00	1358	20230213	-51.25	508	20231222	30.31	819	-19.17	20240131	550	20.36	20240102	1352	-51.04	20230602	508	30.31	20231222	0.00	N	084180	500	555 억		1090536	N	N	0	N	00	N
73	20240219	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	-3	5	-0.45	1927192	2903	1.27	667	667	661	863	465	664	663.86	0.98	0	-957	690	677	659	646	628	683	652	556	199	500	390	1	1	111151500	735	-6.18	1.08	12	0.00	-107.00	614.00	1358	20230213	-51.33	508	20231222	30.12	819	-19.29	20240131	550	20.18	20240102	1352	-51.11	20230602	508	30.12	20231222	0.00	N	084180	500	555 억		1090536	N	N	0	N	00	N
74	20240216	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	7	2	1.07	149742581	228381	150.08	657	672	641	854	460	657	655.67	0.99	0	-4606	679	668	647	636	615	673	641	556	197	500	390	1	1	111151500	738	-6.21	1.08	12	0.21	-107.00	614.00	1386	20230210	-52.09	508	20231222	30.71	819	-18.93	20240131	550	20.73	20240102	1352	-50.89	20230602	508	30.71	20231222	0.00	N	084180	500	555 억		1095091	N	N	0	N	00	N
75	20240216	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	7	2	1.07	140259349	214037	140.65	657	672	641	854	460	657	655.30	0.99	0	-4790	679	668	647	636	615	673	641	556	197	500	390	1	1	111151500	738	-6.21	1.08	12	0.19	-107.00	614.00	1386	20230210	-52.09	508	20231222	30.71	819	-18.93	20240131	550	20.73	20240102	1352	-50.89	20230602	508	30.71	20231222	0.00	N	084180	500	555 억		1095091	N	N	0	N	00	N
76	20240216	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	5	2	0.76	127024641	194044	127.52	657	672	641	854	460	657	654.62	0.99	0	-17954	679	668	647	636	615	673	641	556	197	500	390	1	1	111151500	736	-6.19	1.08	12	0.17	-107.00	614.00	1386	20230210	-52.24	508	20231222	30.31	819	-19.17	20240131	550	20.36	20240102	1352	-51.04	20230602	508	30.31	20231222	0.00	N	084180	500	555 억		1095091	N	N	0	N	00	N
77	20240216	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-2	5	-0.30	111911059	171122	112.45	657	672	641	854	460	657	653.98	0.99	0	-32998	679	668	647	636	615	673	641	556	197	500	390	1	1	111151500	728	-6.12	1.07	12	0.15	-107.00	614.00	1386	20230210	-52.74	508	20231222	28.94	819	-20.02	20240131	550	19.09	20240102	1352	-51.55	20230602	508	28.94	20231222	0.00	N	084180	500	555 억		1095091	N	N	0	N	00	N
78	20240216	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	1	2	0.15	95566791	146295	96.14	657	672	641	854	460	657	653.25	0.99	0	-28018	679	668	647	636	615	673	641	556	197	500	390	1	1	111151500	731	-6.15	1.07	12	0.13	-107.00	614.00	1386	20230210	-52.53	508	20231222	29.53	819	-19.66	20240131	550	19.64	20240102	1352	-51.33	20230602	508	29.53	20231222	0.00	N	084180	500	555 억		1095091	N	N	0	N	00	N
79	20240216	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	-6	5	-0.91	64051654	98849	64.96	657	672	641	854	460	657	647.97	0.99	0	-12337	679	668	647	636	615	673	641	556	197	500	390	1	1	111151500	724	-6.08	1.06	12	0.09	-107.00	614.00	1386	20230210	-53.03	508	20231222	28.15	819	-20.51	20240131	550	18.36	20240102	1352	-51.85	20230602	508	28.15	20231222	0.00	N	084180	500	555 억		1095091	N	N	0	N	00	N
80	20240216	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-4	5	-0.61	49841985	76968	50.58	657	672	641	854	460	657	647.57	0.99	0	-12122	679	668	647	636	615	673	641	556	197	500	390	1	1	111151500	726	-6.10	1.06	12	0.07	-107.00	614.00	1386	20230210	-52.89	508	20231222	28.54	819	-20.27	20240131	550	18.73	20240102	1352	-51.70	20230602	508	28.54	20231222	0.00	N	084180	500	555 억		1095091	N	N	0	N	00	N
81	20240216	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	3	2	0.46	10411675	15999	10.51	657	672	648	854	460	657	650.77	0.99	0	2467	679	668	647	636	615	673	641	556	197	500	390	1	1	111151500	734	-6.17	1.07	12	0.01	-107.00	614.00	1386	20230210	-52.38	508	20231222	29.92	819	-19.41	20240131	550	20.00	20240102	1352	-51.18	20230602	508	29.92	20231222	0.00	N	084180	500	555 억		1095091	N	N	0	N	00	N
82	20240215	160603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	16	2	2.50	98112155	151800	57.21	641	658	626	833	449	641	646.25	0.99	0	-4388	667	654	647	634	627	650	630	556	192	500	380	1	1	111151500	730	-6.14	1.07	12	0.14	-107.00	614.00	1386	20230210	-52.60	508	20231222	29.33	819	-19.78	20240131	550	19.45	20240102	1352	-51.41	20230602	508	29.33	20231222	0.00	N	084180	500	555 억		1099479	N	N	0	N	00	N
83	20240215	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	10	2	1.56	88634702	137342	51.77	641	658	626	833	449	641	645.36	0.99	0	-4680	667	654	647	634	627	650	630	556	192	500	380	1	1	111151500	724	-6.08	1.06	12	0.12	-107.00	614.00	1386	20230210	-53.03	508	20231222	28.15	819	-20.51	20240131	550	18.36	20240102	1352	-51.85	20230602	508	28.15	20231222	0.00	N	084180	500	555 억		1099479	N	N	0	N	00	N
84	20240215	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	13	2	2.03	84081136	130358	49.13	641	658	626	833	449	641	645.00	0.99	0	-3762	667	654	647	634	627	650	630	556	192	500	380	1	1	111151500	727	-6.11	1.07	12	0.12	-107.00	614.00	1386	20230210	-52.81	508	20231222	28.74	819	-20.15	20240131	550	18.91	20240102	1352	-51.63	20230602	508	28.74	20231222	0.00	N	084180	500	555 억		1099479	N	N	0	N	00	N
85	20240215	130558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	12	2	1.87	80726231	125217	47.20	641	658	626	833	449	641	644.69	0.99	0	-3749	667	654	647	634	627	650	630	556	192	500	380	1	1	111151500	726	-6.10	1.06	12	0.11	-107.00	614.00	1386	20230210	-52.89	508	20231222	28.54	819	-20.27	20240131	550	18.73	20240102	1352	-51.70	20230602	508	28.54	20231222	0.00	N	084180	500	555 억		1099479	N	N	0	N	00	N
86	20240215	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	13	2	2.03	67743838	105357	39.71	641	658	626	833	449	641	642.99	0.99	0	-7765	667	654	647	634	627	650	630	556	192	500	380	1	1	111151500	727	-6.11	1.07	12	0.09	-107.00	614.00	1386	20230210	-52.81	508	20231222	28.74	819	-20.15	20240131	550	18.91	20240102	1352	-51.63	20230602	508	28.74	20231222	0.00	N	084180	500	555 억		1099479	N	N	0	N	00	N
87	20240215	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	4	2	0.62	47589468	74267	27.99	641	658	626	833	449	641	640.79	0.99	0	-8461	667	654	647	634	627	650	630	556	192	500	380	1	1	111151500	717	-6.03	1.05	12	0.07	-107.00	614.00	1386	20230210	-53.46	508	20231222	26.97	819	-21.25	20240131	550	17.27	20240102	1352	-52.29	20230602	508	26.97	20231222	0.00	N	084180	500	555 억		1099479	N	N	0	N	00	N
88	20240215	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	12	2	1.87	39166108	61179	23.06	641	658	626	833	449	641	640.19	0.99	0	-12126	667	654	647	634	627	650	630	556	192	500	380	1	1	111151500	726	-6.10	1.06	12	0.06	-107.00	614.00	1386	20230210	-52.89	508	20231222	28.54	819	-20.27	20240131	550	18.73	20240102	1352	-51.70	20230602	508	28.54	20231222	0.00	N	084180	500	555 억		1099479	N	N	0	N	00	N
89	20240215	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-11	5	-1.72	9426667	14859	5.60	641	646	626	833	449	641	634.41	0.99	0	-3686	667	654	647	634	627	650	630	556	192	500	380	1	1	111151500	700	-5.89	1.03	12	0.01	-107.00	614.00	1386	20230210	-54.55	508	20231222	24.02	819	-23.08	20240131	550	14.55	20240102	1352	-53.40	20230602	508	24.02	20231222	0.00	N	084180	500	555 억		1099479	N	N	0	N	00	N
90	20240214	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	0	3	0.00	171444156	265174	56.33	642	660	640	833	449	641	646.54	0.94	0	-6347	688	664	647	623	606	656	615	556	192	500	380	1	1	111151500	712	-5.99	1.04	12	0.24	-107.00	614.00	1386	20230210	-53.75	508	20231222	26.18	819	-21.73	20240131	550	16.55	20240102	1352	-52.59	20230602	508	26.18	20231222	0.00	N	084180	500	555 억		1045794	N	N	0	N	00	N
91	20240214	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	1	2	0.16	157980647	244167	51.86	642	660	640	833	449	641	647.02	0.94	0	-4963	688	664	647	623	606	656	615	556	192	500	380	1	1	111151500	714	-6.00	1.05	12	0.22	-107.00	614.00	1386	20230210	-53.68	508	20231222	26.38	819	-21.61	20240131	550	16.73	20240102	1352	-52.51	20230602	508	26.38	20231222	0.00	N	084180	500	555 억		1045794	N	N	0	N	00	N
92	20240214	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	6	2	0.94	132876818	205191	43.58	642	660	640	833	449	641	647.58	0.94	0	-13323	688	664	647	623	606	656	615	556	192	500	380	1	1	111151500	719	-6.05	1.05	12	0.18	-107.00	614.00	1386	20230210	-53.32	508	20231222	27.36	819	-21.00	20240131	550	17.64	20240102	1352	-52.14	20230602	508	27.36	20231222	0.00	N	084180	500	555 억		1045794	N	N	0	N	00	N
93	20240214	130555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	11	2	1.72	118005685	182080	38.68	642	660	640	833	449	641	648.10	0.94	0	-17363	688	664	647	623	606	656	615	556	192	500	380	1	1	111151500	725	-6.09	1.06	12	0.16	-107.00	614.00	1386	20230210	-52.96	508	20231222	28.35	819	-20.39	20240131	550	18.55	20240102	1352	-51.78	20230602	508	28.35	20231222	0.00	N	084180	500	555 억		1045794	N	N	0	N	00	N
94	20240214	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	14	2	2.18	101406589	156481	33.24	642	660	640	833	449	641	648.04	0.94	0	-32814	688	664	647	623	606	656	615	556	192	500	380	1	1	111151500	728	-6.12	1.07	12	0.14	-107.00	614.00	1386	20230210	-52.74	508	20231222	28.94	819	-20.02	20240131	550	19.09	20240102	1352	-51.55	20230602	508	28.94	20231222	0.00	N	084180	500	555 억		1045794	N	N	0	N	00	N
95	20240214	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	7	2	1.09	83532070	129208	27.44	642	660	640	833	449	641	646.49	0.94	0	-33485	688	664	647	623	606	656	615	556	192	500	380	1	1	111151500	720	-6.06	1.06	12	0.12	-107.00	614.00	1386	20230210	-53.25	508	20231222	27.56	819	-20.88	20240131	550	17.82	20240102	1352	-52.07	20230602	508	27.56	20231222	0.00	N	084180	500	555 억		1045794	N	N	0	N	00	N
96	20240214	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-1	5	-0.16	2042762	3183	0.68	642	646	640	833	449	641	641.77	0.94	0	-1995	688	664	647	623	606	656	615	556	192	500	380	1	1	111151500	711	-5.98	1.04	12	0.00	-107.00	614.00	1386	20230210	-53.82	508	20231222	25.98	819	-21.86	20240131	550	16.36	20240102	1352	-52.66	20230602	508	25.98	20231222	0.00	N	084180	500	555 억		1045794	N	N	0	N	00	N
97	20240213	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-30	5	-4.47	303701040	469905	16.33	671	671	630	872	470	671	646.25	0.89	0	26457	779	724	684	629	589	705	610	556	201	500	400	1	1	111151500	712	-5.99	1.04	12	0.42	-107.00	614.00	1386	20230210	-53.75	508	20231222	26.18	819	-21.73	20240131	550	16.55	20240102	1358	-52.80	20230213	508	26.18	20231222	0.00	N	084180	500	555 억		989205	N	N	0	N	00	N
98	20240213	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	-28	5	-4.17	285987619	442296	15.37	671	671	630	872	470	671	646.43	0.89	0	24712	779	724	684	629	589	705	610	556	201	500	400	1	1	111151500	715	-6.01	1.05	12	0.40	-107.00	614.00	1386	20230210	-53.61	508	20231222	26.57	819	-21.49	20240131	550	16.91	20240102	1358	-52.65	20230213	508	26.57	20231222	0.00	N	084180	500	555 억		989205	N	N	0	N	00	N
99	20240213	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	-28	5	-4.17	244224772	376831	13.10	671	671	630	872	470	671	647.92	0.89	0	18999	779	724	684	629	589	705	610	556	201	500	400	1	1	111151500	715	-6.01	1.05	12	0.34	-107.00	614.00	1386	20230210	-53.61	508	20231222	26.57	819	-21.49	20240131	550	16.91	20240102	1358	-52.65	20230213	508	26.57	20231222	0.00	N	084180	500	555 억		989205	N	N	0	N	00	N
100	20240213	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-30	5	-4.47	219417982	337999	11.75	671	671	630	872	470	671	648.97	0.89	0	26072	779	724	684	629	589	705	610	556	201	500	400	1	1	111151500	712	-5.99	1.04	12	0.30	-107.00	614.00	1386	20230210	-53.75	508	20231222	26.18	819	-21.73	20240131	550	16.55	20240102	1358	-52.80	20230213	508	26.18	20231222	0.00	N	084180	500	555 억		989205	N	N	0	N	00	N
101	20240213	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	-22	5	-3.28	188314616	289650	10.07	671	671	630	872	470	671	649.93	0.89	0	22406	779	724	684	629	589	705	610	556	201	500	400	1	1	111151500	721	-6.07	1.06	12	0.26	-107.00	614.00	1386	20230210	-53.17	508	20231222	27.76	819	-20.76	20240131	550	18.00	20240102	1358	-52.21	20230213	508	27.76	20231222	0.00	N	084180	500	555 억		989205	N	N	0	N	00	N
102	20240213	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-13	5	-1.94	167898892	258266	8.98	671	671	630	872	470	671	649.86	0.89	0	26729	779	724	684	629	589	705	610	556	201	500	400	1	1	111151500	731	-6.15	1.07	12	0.23	-107.00	614.00	1386	20230210	-52.53	508	20231222	29.53	819	-19.66	20240131	550	19.64	20240102	1358	-51.55	20230213	508	29.53	20231222	0.00	N	084180	500	555 억		989205	N	N	0	N	00	N
103	20240213	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-13	5	-1.94	125956472	193702	6.73	671	671	630	872	470	671	649.93	0.89	0	43396	779	724	684	629	589	705	610	556	201	500	400	1	1	111151500	731	-6.15	1.07	12	0.17	-107.00	614.00	1386	20230210	-52.53	508	20231222	29.53	819	-19.66	20240131	550	19.64	20240102	1358	-51.55	20230213	508	29.53	20231222	0.00	N	084180	500	555 억		989205	N	N	0	N	00	N