KissMeData/043220/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	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	-14	5	-2.05	794632046	1190322	78.11	678	692	655	889	479	684	667.58	1.04	0	-180069	720	702	692	674	664	697	669	544	205	500	470	1	1	108799659	729	-7.36	1.51	12	1.09	-91.00	443.00	939	20230419	-28.65	484	20231114	38.43	758	-11.61	20240227	530	26.42	20240126	939	-28.65	20230419	484	38.43	20231114	0.24	N	043220	500	543 억		1127426	N	N	0	N	00	N
3	20240229	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-27	5	-3.95	730155379	1093438	71.75	678	692	655	889	479	684	667.76	1.04	0	-162027	720	702	692	674	664	697	669	544	205	500	470	1	1	108799659	715	-7.22	1.48	12	1.01	-91.00	443.00	939	20230419	-30.03	484	20231114	35.74	758	-13.32	20240227	530	23.96	20240126	939	-30.03	20230419	484	35.74	20231114	0.24	N	043220	500	543 억		1127426	N	N	0	N	00	N
4	20240229	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-26	5	-3.80	618035373	922568	60.54	678	692	656	889	479	684	669.91	1.04	0	-144993	720	702	692	674	664	697	669	544	205	500	470	1	1	108799659	716	-7.23	1.49	12	0.85	-91.00	443.00	939	20230419	-29.93	484	20231114	35.95	758	-13.19	20240227	530	24.15	20240126	939	-29.93	20230419	484	35.95	20231114	0.24	N	043220	500	543 억		1127426	N	N	0	N	00	N
5	20240229	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-18	5	-2.63	504690651	750764	49.26	678	692	656	889	479	684	672.24	1.04	0	-121136	720	702	692	674	664	697	669	544	205	500	470	1	1	108799659	725	-7.32	1.50	12	0.69	-91.00	443.00	939	20230419	-29.07	484	20231114	37.60	758	-12.14	20240227	530	25.66	20240126	939	-29.07	20230419	484	37.60	20231114	0.24	N	043220	500	543 억		1127426	N	N	0	N	00	N
6	20240229	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	-19	5	-2.78	426339773	632225	41.48	678	692	656	889	479	684	674.35	1.04	0	-114047	720	702	692	674	664	697	669	544	205	500	470	1	1	108799659	724	-7.31	1.50	12	0.58	-91.00	443.00	939	20230419	-29.18	484	20231114	37.40	758	-12.27	20240227	530	25.47	20240126	939	-29.18	20230419	484	37.40	20231114	0.24	N	043220	500	543 억		1127426	N	N	0	N	00	N
7	20240229	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	-13	5	-1.90	260149709	382175	25.08	678	692	669	889	479	684	680.71	1.04	0	-59843	720	702	692	674	664	697	669	544	205	500	470	1	1	108799659	730	-7.37	1.51	12	0.35	-91.00	443.00	939	20230419	-28.54	484	20231114	38.64	758	-11.48	20240227	530	26.60	20240126	939	-28.54	20230419	484	38.64	20231114	0.24	N	043220	500	543 억		1127426	N	N	0	N	00	N
8	20240229	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	1	2	0.15	116667361	171406	11.25	678	688	669	889	479	684	680.65	1.04	0	-10164	720	702	692	674	664	697	669	544	205	500	470	1	1	108799659	745	-7.53	1.55	12	0.16	-91.00	443.00	939	20230419	-27.05	484	20231114	41.53	758	-9.63	20240227	530	29.25	20240126	939	-27.05	20230419	484	41.53	20231114	0.24	N	043220	500	543 억		1127426	N	N	0	N	00	N
9	20240229	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	-3	5	-0.44	22061270	32633	2.14	678	684	669	889	479	684	676.04	1.04	0	-9008	720	702	692	674	664	697	669	544	205	500	470	1	1	108799659	741	-7.48	1.54	12	0.03	-91.00	443.00	939	20230419	-27.48	484	20231114	40.70	758	-10.16	20240227	530	28.49	20240126	939	-27.48	20230419	484	40.70	20231114	0.24	N	043220	500	543 억		1127426	N	N	0	N	00	N
10	20240228	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-21	5	-2.98	1052853697	1516403	12.40	702	710	682	916	494	705	694.32	0.88	0	157381	832	768	694	630	556	800	662	544	211	500	490	1	1	108799659	744	-7.52	1.54	12	1.39	-91.00	443.00	939	20230419	-27.16	484	20231114	41.32	758	-9.76	20240227	530	29.06	20240126	939	-27.16	20230419	484	41.32	20231114	0.05	N	043220	500	543 억		962830	N	N	0	N	00	N
11	20240228	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	688	-17	5	-2.41	1012030326	1456836	11.91	702	710	682	916	494	705	694.68	0.88	0	156313	832	768	694	630	556	800	662	544	211	500	490	1	1	108799659	749	-7.56	1.55	12	1.34	-91.00	443.00	939	20230419	-26.73	484	20231114	42.15	758	-9.23	20240227	530	29.81	20240126	939	-26.73	20230419	484	42.15	20231114	0.05	N	043220	500	543 억		962830	N	N	0	N	00	N
12	20240228	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-2	5	-0.28	788990083	1134316	9.27	702	710	682	916	494	705	695.56	0.88	0	44054	832	768	694	630	556	800	662	544	211	500	490	1	1	108799659	765	-7.73	1.59	12	1.04	-91.00	443.00	939	20230419	-25.13	484	20231114	45.25	758	-7.26	20240227	530	32.64	20240126	939	-25.13	20230419	484	45.25	20231114	0.05	N	043220	500	543 억		962830	N	N	0	N	00	N
13	20240228	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	694	-11	5	-1.56	686249495	987031	8.07	702	710	682	916	494	705	695.27	0.88	0	-5086	832	768	694	630	556	800	662	544	211	500	490	1	1	108799659	755	-7.63	1.57	12	0.91	-91.00	443.00	939	20230419	-26.09	484	20231114	43.39	758	-8.44	20240227	530	30.94	20240126	939	-26.09	20230419	484	43.39	20231114	0.05	N	043220	500	543 억		962830	N	N	0	N	00	N
14	20240228	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-13	5	-1.84	620069137	891575	7.29	702	710	682	916	494	705	695.48	0.88	0	-3490	832	768	694	630	556	800	662	544	211	500	490	1	1	108799659	753	-7.60	1.56	12	0.82	-91.00	443.00	939	20230419	-26.30	484	20231114	42.98	758	-8.71	20240227	530	30.57	20240126	939	-26.30	20230419	484	42.98	20231114	0.05	N	043220	500	543 억		962830	N	N	0	N	00	N
15	20240228	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-13	5	-1.84	517559730	742678	6.07	702	710	689	916	494	705	696.88	0.88	0	-23275	832	768	694	630	556	800	662	544	211	500	490	1	1	108799659	753	-7.60	1.56	12	0.68	-91.00	443.00	939	20230419	-26.30	484	20231114	42.98	758	-8.71	20240227	530	30.57	20240126	939	-26.30	20230419	484	42.98	20231114	0.05	N	043220	500	543 억		962830	N	N	0	N	00	N
16	20240228	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	-6	5	-0.85	392366561	561851	4.59	702	710	689	916	494	705	698.35	0.88	0	-28785	832	768	694	630	556	800	662	544	211	500	490	1	1	108799659	761	-7.68	1.58	12	0.52	-91.00	443.00	939	20230419	-25.56	484	20231114	44.42	758	-7.78	20240227	530	31.89	20240126	939	-25.56	20230419	484	44.42	20231114	0.05	N	043220	500	543 억		962830	N	N	0	N	00	N
17	20240228	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-2	5	-0.28	89457144	127947	1.05	702	705	690	916	494	705	699.17	0.88	0	-8127	832	768	694	630	556	800	662	544	211	500	490	1	1	108799659	765	-7.73	1.59	12	0.12	-91.00	443.00	939	20230419	-25.13	484	20231114	45.25	758	-7.26	20240227	530	32.64	20240126	939	-25.13	20230419	484	45.25	20231114	0.05	N	043220	500	543 억		962830	N	N	0	N	00	N
18	20240227	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	38	2	5.70	8462157301	12195712	35.19	642	758	620	867	467	667	693.89	0.45	0	475015	825	746	656	577	487	785	616	544	200	500	460	1	1	108799659	767	-7.75	1.59	12	11.21	-91.00	443.00	950	20230221	-25.79	484	20231114	45.66	758	-6.99	20240227	530	33.02	20240126	939	-24.92	20230419	484	45.66	20231114	0.05	N	043220	500	543 억		492043	N	N	0	N	00	N
19	20240227	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	706	39	2	5.85	8226307357	11861940	34.23	642	758	620	867	467	667	693.53	0.45	0	485091	825	746	656	577	487	785	616	544	200	500	460	1	1	108799659	768	-7.76	1.59	12	10.90	-91.00	443.00	950	20230221	-25.68	484	20231114	45.87	758	-6.86	20240227	530	33.21	20240126	939	-24.81	20230419	484	45.87	20231114	0.05	N	043220	500	543 억		492043	N	N	0	N	00	N
20	20240227	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	721	54	2	8.10	7768630994	11219761	32.37	642	758	620	867	467	667	692.44	0.45	0	304802	825	746	656	577	487	785	616	544	200	500	460	1	1	108799659	784	-7.92	1.63	12	10.31	-91.00	443.00	950	20230221	-24.11	484	20231114	48.97	758	-4.88	20240227	530	36.04	20240126	939	-23.22	20230419	484	48.97	20231114	0.05	N	043220	500	543 억		492043	N	N	0	N	00	N
21	20240227	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	702	35	2	5.25	6959458517	10088483	29.11	642	758	620	867	467	667	689.87	0.45	0	275707	825	746	656	577	487	785	616	544	200	500	460	1	1	108799659	764	-7.71	1.58	12	9.27	-91.00	443.00	950	20230221	-26.11	484	20231114	45.04	758	-7.39	20240227	530	32.45	20240126	939	-25.24	20230419	484	45.04	20231114	0.05	N	043220	500	543 억		492043	N	N	0	N	00	N
22	20240227	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	-6	5	-0.90	6597074977	9561492	27.59	642	758	620	867	467	667	690.00	0.45	0	218323	825	746	656	577	487	785	616	544	200	500	460	1	1	108799659	719	-7.26	1.49	12	8.79	-91.00	443.00	950	20230221	-30.42	484	20231114	36.57	758	-12.80	20240227	530	24.72	20240126	939	-29.61	20230419	484	36.57	20231114	0.05	N	043220	500	543 억		492043	N	N	0	N	00	N
23	20240227	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-3	5	-0.45	6318216585	9142123	26.38	642	758	620	867	467	667	691.15	0.45	0	180219	825	746	656	577	487	785	616	544	200	500	460	1	1	108799659	722	-7.30	1.50	12	8.40	-91.00	443.00	950	20230221	-30.11	484	20231114	37.19	758	-12.40	20240227	530	25.28	20240126	939	-29.29	20230419	484	37.19	20231114	0.05	N	043220	500	543 억		492043	N	N	0	N	00	N
24	20240227	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	3	2	0.45	1766365918	2742914	7.91	642	683	620	867	467	667	643.86	0.45	0	335814	825	746	656	577	487	785	616	544	200	500	460	1	1	108799659	729	-7.36	1.51	12	2.52	-91.00	443.00	950	20230221	-29.47	484	20231114	38.43	735	-8.84	20240226	530	26.42	20240126	939	-28.65	20230419	484	38.43	20231114	0.05	N	043220	500	543 억		492043	N	N	0	N	00	N
25	20240227	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-44	5	-6.60	416173487	656814	1.90	642	643	622	867	467	667	632.93	0.45	0	-8761	825	746	656	577	487	785	616	544	200	500	460	1	1	108799659	678	-6.85	1.41	12	0.60	-91.00	443.00	950	20230221	-34.42	484	20231114	28.72	735	-15.24	20240226	530	17.55	20240126	939	-33.65	20230419	484	28.72	20231114	0.05	N	043220	500	543 억		492043	N	N	0	N	00	N
26	20240226	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	101	2	17.84	24568148281	34201145	8570.13	566	735	566	735	397	566	718.45	0.77	0	-270716	592	579	569	556	546	574	551	544	169	500	390	1	1	108799659	726	-7.33	1.51	12	31.43	-91.00	443.00	991	20230220	-32.69	484	20231114	37.81	735	-9.25	20240226	530	25.85	20240126	939	-28.97	20230419	484	37.81	20231114	0.05	N	043220	500	543 억		836347	N	N	0	N	00	N
27	20240226	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	169	1	29.86	22248347054	30880554	7738.05	566	735	566	735	397	566	720.48	0.77	0	-353800	592	579	569	556	546	574	551	544	169	500	390	1	1	108799659	800	-8.08	1.66	12	28.38	-91.00	443.00	991	20230220	-25.83	484	20231114	51.86	735	0.00	20240226	530	38.68	20240126	939	-21.73	20230419	484	51.86	20231114	0.05	N	043220	500	543 억		836347	N	N	0	N	00	N
28	20240226	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	159	2	28.09	20735588220	28817928	7221.20	566	735	566	735	397	566	719.55	0.77	0	-434940	592	579	569	556	546	574	551	544	169	500	390	1	1	108799659	789	-7.97	1.64	12	26.49	-91.00	443.00	991	20230220	-26.84	484	20231114	49.79	735	-1.36	20240226	530	36.79	20240126	939	-22.79	20230419	484	49.79	20231114	0.05	N	043220	500	543 억		836347	N	N	0	N	00	N
29	20240226	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	727	161	2	28.45	19250138501	26778226	6710.09	566	735	566	735	397	566	718.89	0.77	0	-358232	592	579	569	556	546	574	551	544	169	500	390	1	1	108799659	791	-7.99	1.64	12	24.61	-91.00	443.00	991	20230220	-26.64	484	20231114	50.21	735	-1.09	20240226	530	37.17	20240126	939	-22.58	20230419	484	50.21	20231114	0.05	N	043220	500	543 억		836347	N	N	0	N	00	N
30	20240226	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	713	147	2	25.97	16977425419	23654790	5927.42	566	735	566	735	397	566	717.73	0.77	0	-374312	592	579	569	556	546	574	551	544	169	500	390	1	1	108799659	776	-7.84	1.61	12	21.74	-91.00	443.00	991	20230220	-28.05	484	20231114	47.31	735	-2.99	20240226	530	34.53	20240126	939	-24.07	20230419	484	47.31	20231114	0.05	N	043220	500	543 억		836347	N	N	0	N	00	N
31	20240226	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	154	2	27.21	15456392800	21512089	5390.50	566	735	566	735	397	566	718.52	0.77	0	-232757	592	579	569	556	546	574	551	544	169	500	390	1	1	108799659	783	-7.91	1.63	12	19.77	-91.00	443.00	991	20230220	-27.35	484	20231114	48.76	735	-2.04	20240226	530	35.85	20240126	939	-23.32	20230419	484	48.76	20231114	0.05	N	043220	500	543 억		836347	N	N	0	N	00	N
32	20240226	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	726	160	2	28.27	12112735688	16907363	4236.65	566	735	566	735	397	566	716.44	0.77	0	-387098	592	579	569	556	546	574	551	544	169	500	390	1	1	108799659	790	-7.98	1.64	12	15.54	-91.00	443.00	991	20230220	-26.74	484	20231114	50.00	735	-1.22	20240226	530	36.98	20240126	939	-22.68	20230419	484	50.00	20231114	0.05	N	043220	500	543 억		836347	N	N	0	N	00	N
33	20240226	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	13	2	2.30	7015777	12300	3.08	566	580	566	735	397	566	571.51	0.77	0	-1493	592	579	569	556	546	574	551	544	169	500	390	1	1	108799659	630	-6.36	1.31	12	0.01	-91.00	443.00	991	20230220	-41.57	484	20231114	19.63	646	-10.37	20240103	530	9.25	20240126	939	-38.34	20230419	484	19.63	20231114	0.05	N	043220	500	543 억		836347	N	N	0	N	00	N
34	20240223	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	5	2	0.89	220569303	390779	119.70	568	582	559	729	393	561	564.43	0.78	0	-8819	578	569	563	554	548	566	551	544	168	500	390	1	1	108799659	616	-6.22	1.28	12	0.36	-91.00	443.00	991	20230220	-42.89	484	20231114	16.94	646	-12.38	20240103	530	6.79	20240126	939	-39.72	20230419	484	16.94	20231114	0.05	N	043220	500	543 억		848060	N	N	0	N	00	N
35	20240223	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	6	2	1.07	186959689	331464	101.53	568	582	559	729	393	561	564.04	0.78	0	34554	578	569	563	554	548	566	551	544	168	500	390	1	1	108799659	617	-6.23	1.28	12	0.30	-91.00	443.00	991	20230220	-42.79	484	20231114	17.15	646	-12.23	20240103	530	6.98	20240126	939	-39.62	20230419	484	17.15	20231114	0.05	N	043220	500	543 억		848060	N	N	0	N	00	N
36	20240223	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	6	2	1.07	166088261	294527	90.22	568	582	559	729	393	561	563.92	0.78	0	43971	578	569	563	554	548	566	551	544	168	500	390	1	1	108799659	617	-6.23	1.28	12	0.27	-91.00	443.00	991	20230220	-42.79	484	20231114	17.15	646	-12.23	20240103	530	6.98	20240126	939	-39.62	20230419	484	17.15	20231114	0.05	N	043220	500	543 억		848060	N	N	0	N	00	N
37	20240223	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	3	2	0.53	148297473	263026	80.57	568	582	559	729	393	561	563.81	0.78	0	44930	578	569	563	554	548	566	551	544	168	500	390	1	1	108799659	614	-6.20	1.27	12	0.24	-91.00	443.00	991	20230220	-43.09	484	20231114	16.53	646	-12.69	20240103	530	6.42	20240126	939	-39.94	20230419	484	16.53	20231114	0.05	N	043220	500	543 억		848060	N	N	0	N	00	N
38	20240223	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	2	2	0.36	112458954	199214	61.02	568	582	559	729	393	561	564.51	0.78	0	47738	578	569	563	554	548	566	551	544	168	500	390	1	1	108799659	613	-6.19	1.27	12	0.18	-91.00	443.00	991	20230220	-43.19	484	20231114	16.32	646	-12.85	20240103	530	6.23	20240126	939	-40.04	20230419	484	16.32	20231114	0.05	N	043220	500	543 억		848060	N	N	0	N	00	N
39	20240223	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	1	2	0.18	87277161	154336	47.28	568	582	559	729	393	561	565.50	0.78	0	32760	578	569	563	554	548	566	551	544	168	500	390	1	1	108799659	611	-6.18	1.27	12	0.14	-91.00	443.00	991	20230220	-43.29	484	20231114	16.12	646	-13.00	20240103	530	6.04	20240126	939	-40.15	20230419	484	16.12	20231114	0.05	N	043220	500	543 억		848060	N	N	0	N	00	N
40	20240223	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	4	2	0.71	51687299	91007	27.88	568	582	560	729	393	561	567.95	0.78	0	12462	578	569	563	554	548	566	551	544	168	500	390	1	1	108799659	615	-6.21	1.28	12	0.08	-91.00	443.00	991	20230220	-42.99	484	20231114	16.74	646	-12.54	20240103	530	6.60	20240126	939	-39.83	20230419	484	16.74	20231114	0.05	N	043220	500	543 억		848060	N	N	0	N	00	N
41	20240223	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	4	2	0.71	1833563	3229	0.99	568	568	564	729	393	561	567.84	0.78	0	-2082	578	569	563	554	548	566	551	544	168	500	390	1	1	108799659	615	-6.21	1.28	12	0.00	-91.00	443.00	991	20230220	-42.99	484	20231114	16.74	646	-12.54	20240103	530	6.60	20240126	939	-39.83	20230419	484	16.74	20231114	0.05	N	043220	500	543 억		848060	N	N	0	N	00	N
42	20240222	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	-6	5	-1.06	180061048	319299	91.36	567	572	557	737	397	567	563.93	0.80	0	-27792	592	579	570	557	548	575	553	544	170	500	390	1	1	108799659	610	-6.16	1.27	12	0.29	-91.00	443.00	991	20230220	-43.39	484	20231114	15.91	646	-13.16	20240103	530	5.85	20240126	939	-40.26	20230419	484	15.91	20231114	0.05	N	043220	500	543 억		866269	N	N	0	N	00	N
43	20240222	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	-2	5	-0.35	147059555	260691	74.59	567	572	557	737	397	567	564.11	0.80	0	-29038	592	579	570	557	548	575	553	544	170	500	390	1	1	108799659	615	-6.21	1.28	12	0.24	-91.00	443.00	991	20230220	-42.99	484	20231114	16.74	646	-12.54	20240103	530	6.60	20240126	939	-39.83	20230419	484	16.74	20231114	0.05	N	043220	500	543 억		866269	N	N	0	N	00	N
44	20240222	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	-1	5	-0.18	122591567	217449	62.22	567	572	557	737	397	567	563.77	0.80	0	-28564	592	579	570	557	548	575	553	544	170	500	390	1	1	108799659	616	-6.22	1.28	12	0.20	-91.00	443.00	991	20230220	-42.89	484	20231114	16.94	646	-12.38	20240103	530	6.79	20240126	939	-39.72	20230419	484	16.94	20231114	0.05	N	043220	500	543 억		866269	N	N	0	N	00	N
45	20240222	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	1	2	0.18	112039857	198749	56.87	567	572	557	737	397	567	563.73	0.80	0	-26111	592	579	570	557	548	575	553	544	170	500	390	1	1	108799659	618	-6.24	1.28	12	0.18	-91.00	443.00	991	20230220	-42.68	484	20231114	17.36	646	-12.07	20240103	530	7.17	20240126	939	-39.51	20230419	484	17.36	20231114	0.05	N	043220	500	543 억		866269	N	N	0	N	00	N
46	20240222	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	-4	5	-0.71	67744358	120726	34.54	567	567	557	737	397	567	561.14	0.80	0	-19305	592	579	570	557	548	575	553	544	170	500	390	1	1	108799659	613	-6.19	1.27	12	0.11	-91.00	443.00	991	20230220	-43.19	484	20231114	16.32	646	-12.85	20240103	530	6.23	20240126	939	-40.04	20230419	484	16.32	20231114	0.05	N	043220	500	543 억		866269	N	N	0	N	00	N
47	20240222	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	-3	5	-0.53	55907680	99663	28.52	567	567	557	737	397	567	560.97	0.80	0	-8641	592	579	570	557	548	575	553	544	170	500	390	1	1	108799659	614	-6.20	1.27	12	0.09	-91.00	443.00	991	20230220	-43.09	484	20231114	16.53	646	-12.69	20240103	530	6.42	20240126	939	-39.94	20230419	484	16.53	20231114	0.05	N	043220	500	543 억		866269	N	N	0	N	00	N
48	20240222	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-7	5	-1.23	31992855	56926	16.29	567	567	560	737	397	567	562.01	0.80	0	-1423	592	579	570	557	548	575	553	544	170	500	390	1	1	108799659	609	-6.15	1.26	12	0.05	-91.00	443.00	991	20230220	-43.49	484	20231114	15.70	646	-13.31	20240103	530	5.66	20240126	939	-40.36	20230419	484	15.70	20231114	0.05	N	043220	500	543 억		866269	N	N	0	N	00	N
49	20240222	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	0	3	0.00	2007747	3541	1.01	567	567	567	737	397	567	567.00	0.80	0	-1163	592	579	570	557	548	575	553	544	170	500	390	1	1	108799659	617	-6.23	1.28	12	0.00	-91.00	443.00	991	20230220	-42.79	484	20231114	17.15	646	-12.23	20240103	530	6.98	20240126	939	-39.62	20230419	484	17.15	20231114	0.05	N	043220	500	543 억		866269	N	N	0	N	00	N
50	20240221	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	-8	5	-1.39	198243250	348639	66.07	575	583	561	747	403	575	568.62	0.86	0	-71715	592	583	574	565	556	588	570	544	172	500	400	1	1	108799659	617	-6.23	1.28	12	0.32	-91.00	443.00	991	20230220	-42.79	484	20231114	17.15	646	-12.23	20240103	530	6.98	20240126	950	-40.32	20230221	484	17.15	20231114	0.05	N	043220	500	543 억		936152	N	N	0	N	00	N
51	20240221	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	-9	5	-1.57	186959709	328754	62.30	575	583	561	747	403	575	568.69	0.86	0	-69709	592	583	574	565	556	588	570	544	172	500	400	1	1	108799659	616	-6.22	1.28	12	0.30	-91.00	443.00	991	20230220	-42.89	484	20231114	16.94	646	-12.38	20240103	530	6.79	20240126	950	-40.42	20230221	484	16.94	20231114	0.05	N	043220	500	543 억		936152	N	N	0	N	00	N
52	20240221	140433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	-6	5	-1.04	170930971	300494	56.95	575	583	561	747	403	575	568.83	0.86	0	-59570	592	583	574	565	556	588	570	544	172	500	400	1	1	108799659	619	-6.25	1.28	12	0.28	-91.00	443.00	991	20230220	-42.58	484	20231114	17.56	646	-11.92	20240103	530	7.36	20240126	950	-40.11	20230221	484	17.56	20231114	0.05	N	043220	500	543 억		936152	N	N	0	N	00	N
53	20240221	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	-4	5	-0.70	135601073	238209	45.14	575	583	561	747	403	575	569.25	0.86	0	-58365	592	583	574	565	556	588	570	544	172	500	400	1	1	108799659	621	-6.27	1.29	12	0.22	-91.00	443.00	991	20230220	-42.38	484	20231114	17.98	646	-11.61	20240103	530	7.74	20240126	950	-39.89	20230221	484	17.98	20231114	0.05	N	043220	500	543 억		936152	N	N	0	N	00	N
54	20240221	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	-7	5	-1.22	90826687	159792	30.28	575	583	561	747	403	575	568.41	0.86	0	-45414	592	583	574	565	556	588	570	544	172	500	400	1	1	108799659	618	-6.24	1.28	12	0.15	-91.00	443.00	991	20230220	-42.68	484	20231114	17.36	646	-12.07	20240103	530	7.17	20240126	950	-40.21	20230221	484	17.36	20231114	0.05	N	043220	500	543 억		936152	N	N	0	N	00	N
55	20240221	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	-7	5	-1.22	51138818	89523	16.97	575	583	564	747	403	575	571.24	0.86	0	-34075	592	583	574	565	556	588	570	544	172	500	400	1	1	108799659	618	-6.24	1.28	12	0.08	-91.00	443.00	991	20230220	-42.68	484	20231114	17.36	646	-12.07	20240103	530	7.17	20240126	950	-40.21	20230221	484	17.36	20231114	0.05	N	043220	500	543 억		936152	N	N	0	N	00	N
56	20240221	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-2	5	-0.35	29994655	52349	9.92	575	583	564	747	403	575	572.97	0.86	0	-21565	592	583	574	565	556	588	570	544	172	500	400	1	1	108799659	623	-6.30	1.29	12	0.05	-91.00	443.00	991	20230220	-42.18	484	20231114	18.39	646	-11.30	20240103	530	8.11	20240126	950	-39.68	20230221	484	18.39	20231114	0.05	N	043220	500	543 억		936152	N	N	0	N	00	N
57	20240221	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	7	2	1.22	7697593	13371	2.53	575	583	573	747	403	575	575.69	0.86	0	-6235	592	583	574	565	556	588	570	544	172	500	400	1	1	108799659	633	-6.40	1.31	12	0.01	-91.00	443.00	991	20230220	-41.27	484	20231114	20.25	646	-9.91	20240103	530	9.81	20240126	950	-38.74	20230221	484	20.25	20231114	0.05	N	043220	500	543 억		936152	N	N	0	N	00	N
58	20240220	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	1	2	0.17	294645589	513854	143.35	574	583	565	746	402	574	573.40	0.84	0	34534	597	585	570	558	543	591	564	544	172	500	400	1	1	108799659	626	-6.32	1.30	12	0.47	-91.00	443.00	991	20230220	-41.98	484	20231114	18.80	646	-10.99	20240103	530	8.49	20240126	991	-41.98	20230220	484	18.80	20231114	0.05	N	043220	500	543 억		909730	N	N	0	N	00	N
59	20240220	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-1	5	-0.17	288348044	502818	140.27	574	583	565	746	402	574	573.46	0.84	0	33970	597	585	570	558	543	591	564	544	172	500	400	1	1	108799659	623	-6.30	1.29	12	0.46	-91.00	443.00	991	20230220	-42.18	484	20231114	18.39	646	-11.30	20240103	530	8.11	20240126	991	-42.18	20230220	484	18.39	20231114	0.05	N	043220	500	543 억		909730	N	N	0	N	00	N
60	20240220	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	577	3	2	0.52	260370312	453872	126.61	574	583	565	746	402	574	573.66	0.84	0	29203	597	585	570	558	543	591	564	544	172	500	400	1	1	108799659	628	-6.34	1.30	12	0.42	-91.00	443.00	991	20230220	-41.78	484	20231114	19.21	646	-10.68	20240103	530	8.87	20240126	991	-41.78	20230220	484	19.21	20231114	0.05	N	043220	500	543 억		909730	N	N	0	N	00	N
61	20240220	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	5	2	0.87	230807185	402728	112.35	574	583	565	746	402	574	573.11	0.84	0	24885	597	585	570	558	543	591	564	544	172	500	400	1	1	108799659	630	-6.36	1.31	12	0.37	-91.00	443.00	991	20230220	-41.57	484	20231114	19.63	646	-10.37	20240103	530	9.25	20240126	991	-41.57	20230220	484	19.63	20231114	0.05	N	043220	500	543 억		909730	N	N	0	N	00	N
62	20240220	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	577	3	2	0.52	199483598	348332	97.17	574	583	565	746	402	574	572.68	0.84	0	15644	597	585	570	558	543	591	564	544	172	500	400	1	1	108799659	628	-6.34	1.30	12	0.32	-91.00	443.00	991	20230220	-41.78	484	20231114	19.21	646	-10.68	20240103	530	8.87	20240126	991	-41.78	20230220	484	19.21	20231114	0.05	N	043220	500	543 억		909730	N	N	0	N	00	N
63	20240220	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	577	3	2	0.52	194635917	339920	94.83	574	583	565	746	402	574	572.59	0.84	0	13584	597	585	570	558	543	591	564	544	172	500	400	1	1	108799659	628	-6.34	1.30	12	0.31	-91.00	443.00	991	20230220	-41.78	484	20231114	19.21	646	-10.68	20240103	530	8.87	20240126	991	-41.78	20230220	484	19.21	20231114	0.05	N	043220	500	543 억		909730	N	N	0	N	00	N
64	20240220	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	-3	5	-0.52	177220235	309657	86.38	574	583	565	746	402	574	572.31	0.84	0	7632	597	585	570	558	543	591	564	544	172	500	400	1	1	108799659	621	-6.27	1.29	12	0.28	-91.00	443.00	991	20230220	-42.38	484	20231114	17.98	646	-11.61	20240103	530	7.74	20240126	991	-42.38	20230220	484	17.98	20231114	0.05	N	043220	500	543 억		909730	N	N	0	N	00	N
65	20240220	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	0	3	0.00	6814219	11862	3.31	574	579	573	746	402	574	574.46	0.84	0	-710	597	585	570	558	543	591	564	544	172	500	400	1	1	108799659	625	-6.31	1.30	12	0.01	-91.00	443.00	991	20230220	-42.08	484	20231114	18.60	646	-11.15	20240103	530	8.30	20240126	991	-42.08	20230220	484	18.60	20231114	0.05	N	043220	500	543 억		909730	N	N	0	N	00	N
66	20240219	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	18	2	3.24	204285856	358456	130.08	555	582	555	722	390	556	569.90	0.70	0	143996	568	561	556	549	544	559	547	544	166	500	380	1	1	108799659	625	-6.31	1.30	12	0.33	-91.00	443.00	991	20230220	-42.08	484	20231114	18.60	646	-11.15	20240103	530	8.30	20240126	991	-42.08	20230220	484	18.60	20231114	0.05	N	043220	500	543 억		765678	N	N	0	N	00	N
67	20240219	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	572	16	2	2.88	196420177	344730	125.10	555	582	555	722	390	556	569.78	0.70	0	144628	568	561	556	549	544	559	547	544	166	500	380	1	1	108799659	622	-6.29	1.29	12	0.32	-91.00	443.00	991	20230220	-42.28	484	20231114	18.18	646	-11.46	20240103	530	7.92	20240126	991	-42.28	20230220	484	18.18	20231114	0.05	N	043220	500	543 억		765678	N	N	0	N	00	N
68	20240219	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	18	2	3.24	186782916	327827	118.96	555	582	555	722	390	556	569.76	0.70	0	139734	568	561	556	549	544	559	547	544	166	500	380	1	1	108799659	625	-6.31	1.30	12	0.30	-91.00	443.00	991	20230220	-42.08	484	20231114	18.60	646	-11.15	20240103	530	8.30	20240126	991	-42.08	20230220	484	18.60	20231114	0.05	N	043220	500	543 억		765678	N	N	0	N	00	N
69	20240219	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	19	2	3.42	176641600	310087	112.53	555	582	555	722	390	556	569.65	0.70	0	136249	568	561	556	549	544	559	547	544	166	500	380	1	1	108799659	626	-6.32	1.30	12	0.29	-91.00	443.00	991	20230220	-41.98	484	20231114	18.80	646	-10.99	20240103	530	8.49	20240126	991	-41.98	20230220	484	18.80	20231114	0.05	N	043220	500	543 억		765678	N	N	0	N	00	N
70	20240219	120430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	23	2	4.14	159286269	279924	101.58	555	582	555	722	390	556	569.03	0.70	0	132266	568	561	556	549	544	559	547	544	166	500	380	1	1	108799659	630	-6.36	1.31	12	0.26	-91.00	443.00	991	20230220	-41.57	484	20231114	19.63	646	-10.37	20240103	530	9.25	20240126	991	-41.57	20230220	484	19.63	20231114	0.05	N	043220	500	543 억		765678	N	N	0	N	00	N
71	20240219	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	572	16	2	2.88	109739531	193291	70.14	555	582	555	722	390	556	567.74	0.70	0	91369	568	561	556	549	544	559	547	544	166	500	380	1	1	108799659	622	-6.29	1.29	12	0.18	-91.00	443.00	991	20230220	-42.28	484	20231114	18.18	646	-11.46	20240103	530	7.92	20240126	991	-42.28	20230220	484	18.18	20231114	0.05	N	043220	500	543 억		765678	N	N	0	N	00	N
72	20240219	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	14	2	2.52	53045563	93627	33.98	555	582	555	722	390	556	566.56	0.70	0	12751	568	561	556	549	544	559	547	544	166	500	380	1	1	108799659	620	-6.26	1.29	12	0.09	-91.00	443.00	991	20230220	-42.48	484	20231114	17.77	646	-11.76	20240103	530	7.55	20240126	991	-42.48	20230220	484	17.77	20231114	0.05	N	043220	500	543 억		765678	N	N	0	N	00	N
73	20240219	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	0	3	0.00	3396989	6118	2.22	555	556	555	722	390	556	555.25	0.70	0	2403	568	561	556	549	544	559	547	544	166	500	380	1	1	108799659	605	-6.11	1.26	12	0.01	-91.00	443.00	991	20230220	-43.90	484	20231114	14.88	646	-13.93	20240103	530	4.91	20240126	991	-43.90	20230220	484	14.88	20231114	0.05	N	043220	500	543 억		765678	N	N	0	N	00	N
74	20240216	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	-7	5	-1.24	153322501	275291	80.09	563	563	551	731	395	563	556.95	0.71	0	-2197	590	576	569	555	548	573	552	544	168	500	390	1	1	108799659	605	-6.11	1.26	12	0.25	-91.00	443.00	991	20230220	-43.90	484	20231114	14.88	646	-13.93	20240103	530	4.91	20240126	991	-43.90	20230220	484	14.88	20231114	0.05	N	043220	500	543 억		767875	N	N	0	N	00	N
75	20240216	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-3	5	-0.53	129424794	232141	67.54	563	563	551	731	395	563	557.53	0.71	0	-6831	590	576	569	555	548	573	552	544	168	500	390	1	1	108799659	609	-6.15	1.26	12	0.21	-91.00	443.00	991	20230220	-43.49	484	20231114	15.70	646	-13.31	20240103	530	5.66	20240126	991	-43.49	20230220	484	15.70	20231114	0.05	N	043220	500	543 억		767875	N	N	0	N	00	N
76	20240216	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-3	5	-0.53	99560548	178746	52.00	563	563	551	731	395	563	556.99	0.71	0	-15739	590	576	569	555	548	573	552	544	168	500	390	1	1	108799659	609	-6.15	1.26	12	0.16	-91.00	443.00	991	20230220	-43.49	484	20231114	15.70	646	-13.31	20240103	530	5.66	20240126	991	-43.49	20230220	484	15.70	20231114	0.05	N	043220	500	543 억		767875	N	N	0	N	00	N
77	20240216	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	555	-8	5	-1.42	64574292	115916	33.72	563	563	551	731	395	563	557.08	0.71	0	-25427	590	576	569	555	548	573	552	544	168	500	390	1	1	108799659	604	-6.10	1.25	12	0.11	-91.00	443.00	991	20230220	-44.00	484	20231114	14.67	646	-14.09	20240103	530	4.72	20240126	991	-44.00	20230220	484	14.67	20231114	0.05	N	043220	500	543 억		767875	N	N	0	N	00	N
78	20240216	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	557	-6	5	-1.07	52701061	94529	27.50	563	563	551	731	395	563	557.51	0.71	0	-25270	590	576	569	555	548	573	552	544	168	500	390	1	1	108799659	606	-6.12	1.26	12	0.09	-91.00	443.00	991	20230220	-43.79	484	20231114	15.08	646	-13.78	20240103	530	5.09	20240126	991	-43.79	20230220	484	15.08	20231114	0.05	N	043220	500	543 억		767875	N	N	0	N	00	N
79	20240216	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-5	5	-0.89	49840421	89393	26.01	563	563	551	731	395	563	557.54	0.71	0	-24993	590	576	569	555	548	573	552	544	168	500	390	1	1	108799659	607	-6.13	1.26	12	0.08	-91.00	443.00	991	20230220	-43.69	484	20231114	15.29	646	-13.62	20240103	530	5.28	20240126	991	-43.69	20230220	484	15.29	20231114	0.05	N	043220	500	543 억		767875	N	N	0	N	00	N
80	20240216	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-5	5	-0.89	21162109	37811	11.00	563	563	558	731	395	563	559.68	0.71	0	-18618	590	576	569	555	548	573	552	544	168	500	390	1	1	108799659	607	-6.13	1.26	12	0.03	-91.00	443.00	991	20230220	-43.69	484	20231114	15.29	646	-13.62	20240103	530	5.28	20240126	991	-43.69	20230220	484	15.29	20231114	0.05	N	043220	500	543 억		767875	N	N	0	N	00	N
81	20240216	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-3	5	-0.53	2626515	4682	1.36	563	563	559	731	395	563	560.98	0.71	0	-2295	590	576	569	555	548	573	552	544	168	500	390	1	1	108799659	609	-6.15	1.26	12	0.00	-91.00	443.00	991	20230220	-43.49	484	20231114	15.70	646	-13.31	20240103	530	5.66	20240126	991	-43.49	20230220	484	15.70	20231114	0.05	N	043220	500	543 억		767875	N	N	0	N	00	N
82	20240215	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	-15	5	-2.60	194904594	341370	80.57	574	583	562	751	405	578	570.96	0.72	0	-11073	596	586	574	564	552	592	570	544	173	500	400	1	1	108799659	613	-6.19	1.27	12	0.31	-91.00	443.00	991	20230220	-43.19	484	20231114	16.32	646	-12.85	20240103	530	6.23	20240126	991	-43.19	20230220	484	16.32	20231114	0.05	N	043220	500	543 억		778968	N	N	0	N	00	N
83	20240215	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	-11	5	-1.90	186645338	326721	77.11	574	583	562	751	405	578	571.27	0.72	0	-5430	596	586	574	564	552	592	570	544	173	500	400	1	1	108799659	617	-6.23	1.28	12	0.30	-91.00	443.00	991	20230220	-42.79	484	20231114	17.15	646	-12.23	20240103	530	6.98	20240126	991	-42.79	20230220	484	17.15	20231114	0.05	N	043220	500	543 억		778968	N	N	0	N	00	N
84	20240215	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	-13	5	-2.25	166464708	291048	68.69	574	583	565	751	405	578	571.95	0.72	0	6351	596	586	574	564	552	592	570	544	173	500	400	1	1	108799659	615	-6.21	1.28	12	0.27	-91.00	443.00	991	20230220	-42.99	484	20231114	16.74	646	-12.54	20240103	530	6.60	20240126	991	-42.99	20230220	484	16.74	20231114	0.05	N	043220	500	543 억		778968	N	N	0	N	00	N
85	20240215	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-5	5	-0.87	137140633	239444	56.51	574	583	570	751	405	578	572.75	0.72	0	38804	596	586	574	564	552	592	570	544	173	500	400	1	1	108799659	623	-6.30	1.29	12	0.22	-91.00	443.00	991	20230220	-42.18	484	20231114	18.39	646	-11.30	20240103	530	8.11	20240126	991	-42.18	20230220	484	18.39	20231114	0.05	N	043220	500	543 억		778968	N	N	0	N	00	N
86	20240215	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	-7	5	-1.21	120665184	210728	49.74	574	583	570	751	405	578	572.61	0.72	0	36788	596	586	574	564	552	592	570	544	173	500	400	1	1	108799659	621	-6.27	1.29	12	0.19	-91.00	443.00	991	20230220	-42.38	484	20231114	17.98	646	-11.61	20240103	530	7.74	20240126	991	-42.38	20230220	484	17.98	20231114	0.05	N	043220	500	543 억		778968	N	N	0	N	00	N
87	20240215	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	-7	5	-1.21	104038808	181678	42.88	574	583	570	751	405	578	572.65	0.72	0	36942	596	586	574	564	552	592	570	544	173	500	400	1	1	108799659	621	-6.27	1.29	12	0.17	-91.00	443.00	991	20230220	-42.38	484	20231114	17.98	646	-11.61	20240103	530	7.74	20240126	991	-42.38	20230220	484	17.98	20231114	0.05	N	043220	500	543 억		778968	N	N	0	N	00	N
88	20240215	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	572	-6	5	-1.04	69415648	121110	28.58	574	583	570	751	405	578	573.16	0.72	0	32450	596	586	574	564	552	592	570	544	173	500	400	1	1	108799659	622	-6.29	1.29	12	0.11	-91.00	443.00	991	20230220	-42.28	484	20231114	18.18	646	-11.46	20240103	530	7.92	20240126	991	-42.28	20230220	484	18.18	20231114	0.05	N	043220	500	543 억		778968	N	N	0	N	00	N
89	20240215	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	5	2	0.87	11217564	19526	4.61	574	583	574	751	405	578	574.49	0.72	0	4851	596	586	574	564	552	592	570	544	173	500	400	1	1	108799659	634	-6.41	1.32	12	0.02	-91.00	443.00	991	20230220	-41.17	484	20231114	20.45	646	-9.75	20240103	530	10.00	20240126	991	-41.17	20230220	484	20.45	20231114	0.05	N	043220	500	543 억		778968	N	N	0	N	00	N
90	20240214	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	3	2	0.52	243254766	423652	110.44	575	584	562	747	403	575	574.19	0.74	0	-27943	589	581	570	562	551	586	567	544	172	500	400	1	1	108799659	629	-6.35	1.30	12	0.39	-91.00	443.00	991	20230220	-41.68	484	20231114	19.42	646	-10.53	20240103	530	9.06	20240126	991	-41.68	20230220	484	19.42	20231114	0.04	N	043220	500	543 억		806911	N	N	0	N	00	N
91	20240214	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	4	2	0.70	226639898	394907	102.94	575	584	562	747	403	575	573.91	0.74	0	-32120	589	581	570	562	551	586	567	544	172	500	400	1	1	108799659	630	-6.36	1.31	12	0.36	-91.00	443.00	991	20230220	-41.57	484	20231114	19.63	646	-10.37	20240103	530	9.25	20240126	991	-41.57	20230220	484	19.63	20231114	0.04	N	043220	500	543 억		806911	N	N	0	N	00	N
92	20240214	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	8	2	1.39	139979891	245629	64.03	575	583	562	747	403	575	569.88	0.74	0	-22160	589	581	570	562	551	586	567	544	172	500	400	1	1	108799659	634	-6.41	1.32	12	0.23	-91.00	443.00	991	20230220	-41.17	484	20231114	20.45	646	-9.75	20240103	530	10.00	20240126	991	-41.17	20230220	484	20.45	20231114	0.04	N	043220	500	543 억		806911	N	N	0	N	00	N
93	20240214	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	-1	5	-0.17	113136039	199223	51.93	575	579	562	747	403	575	567.89	0.74	0	-24453	589	581	570	562	551	586	567	544	172	500	400	1	1	108799659	625	-6.31	1.30	12	0.18	-91.00	443.00	991	20230220	-42.08	484	20231114	18.60	646	-11.15	20240103	530	8.30	20240126	991	-42.08	20230220	484	18.60	20231114	0.04	N	043220	500	543 억		806911	N	N	0	N	00	N
94	20240214	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	-5	5	-0.87	96610635	170272	44.39	575	579	562	747	403	575	567.39	0.74	0	-15221	589	581	570	562	551	586	567	544	172	500	400	1	1	108799659	620	-6.26	1.29	12	0.16	-91.00	443.00	991	20230220	-42.48	484	20231114	17.77	646	-11.76	20240103	530	7.55	20240126	991	-42.48	20230220	484	17.77	20231114	0.04	N	043220	500	543 억		806911	N	N	0	N	00	N
95	20240214	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	-10	5	-1.74	94600128	166732	43.46	575	579	562	747	403	575	567.38	0.74	0	-14870	589	581	570	562	551	586	567	544	172	500	400	1	1	108799659	615	-6.21	1.28	12	0.15	-91.00	443.00	991	20230220	-42.99	484	20231114	16.74	646	-12.54	20240103	530	6.60	20240126	991	-42.99	20230220	484	16.74	20231114	0.04	N	043220	500	543 억		806911	N	N	0	N	00	N
96	20240214	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	-6	5	-1.04	25072916	43948	11.46	575	575	569	747	403	575	570.51	0.74	0	23767	589	581	570	562	551	586	567	544	172	500	400	1	1	108799659	619	-6.25	1.28	12	0.04	-91.00	443.00	991	20230220	-42.58	484	20231114	17.56	646	-11.92	20240103	530	7.36	20240126	991	-42.58	20230220	484	17.56	20231114	0.04	N	043220	500	543 억		806911	N	N	0	N	00	N
97	20240213	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	17	2	3.05	217481183	382872	54.80	560	578	559	725	391	558	568.02	0.65	0	95862	577	567	559	549	541	563	545	544	167	500	390	1	1	108799659	626	-6.32	1.30	12	0.35	-91.00	443.00	991	20230220	-41.98	484	20231114	18.80	646	-10.99	20240103	530	8.49	20240126	991	-41.98	20230220	484	18.80	20231114	0.04	N	043220	500	543 억		710935	N	N	0	N	00	N
98	20240213	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	16	2	2.87	198987386	350745	50.20	560	576	559	725	391	558	567.33	0.65	0	85363	577	567	559	549	541	563	545	544	167	500	390	1	1	108799659	625	-6.31	1.30	12	0.32	-91.00	443.00	991	20230220	-42.08	484	20231114	18.60	646	-11.15	20240103	530	8.30	20240126	991	-42.08	20230220	484	18.60	20231114	0.04	N	043220	500	543 억		710935	N	N	0	N	00	N
99	20240213	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	572	14	2	2.51	174205853	307588	44.02	560	573	559	725	391	558	566.36	0.65	0	77718	577	567	559	549	541	563	545	544	167	500	390	1	1	108799659	622	-6.29	1.29	12	0.28	-91.00	443.00	991	20230220	-42.28	484	20231114	18.18	646	-11.46	20240103	530	7.92	20240126	991	-42.28	20230220	484	18.18	20231114	0.04	N	043220	500	543 억		710935	N	N	0	N	00	N
100	20240213	130415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	572	14	2	2.51	151714211	268130	38.38	560	573	559	725	391	558	565.82	0.65	0	74367	577	567	559	549	541	563	545	544	167	500	390	1	1	108799659	622	-6.29	1.29	12	0.25	-91.00	443.00	991	20230220	-42.28	484	20231114	18.18	646	-11.46	20240103	530	7.92	20240126	991	-42.28	20230220	484	18.18	20231114	0.04	N	043220	500	543 억		710935	N	N	0	N	00	N
101	20240213	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	571	13	2	2.33	137814795	243797	34.89	560	573	559	725	391	558	565.29	0.65	0	70767	577	567	559	549	541	563	545	544	167	500	390	1	1	108799659	621	-6.27	1.29	12	0.22	-91.00	443.00	991	20230220	-42.38	484	20231114	17.98	646	-11.61	20240103	530	7.74	20240126	991	-42.38	20230220	484	17.98	20231114	0.04	N	043220	500	543 억		710935	N	N	0	N	00	N
102	20240213	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	10	2	1.79	114625174	203060	29.06	560	573	559	725	391	558	564.49	0.65	0	58629	577	567	559	549	541	563	545	544	167	500	390	1	1	108799659	618	-6.24	1.28	12	0.19	-91.00	443.00	991	20230220	-42.68	484	20231114	17.36	646	-12.07	20240103	530	7.17	20240126	991	-42.68	20230220	484	17.36	20231114	0.04	N	043220	500	543 억		710935	N	N	0	N	00	N
103	20240213	100341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	12	2	2.15	87316878	154789	22.15	560	573	559	725	391	558	564.10	0.65	0	43775	577	567	559	549	541	563	545	544	167	500	390	1	1	108799659	620	-6.26	1.29	12	0.14	-91.00	443.00	991	20230220	-42.48	484	20231114	17.77	646	-11.76	20240103	530	7.55	20240126	991	-42.48	20230220	484	17.77	20231114	0.04	N	043220	500	543 억		710935	N	N	0	N	00	N