KissMeData/071670/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	160614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11060	-240	5	-2.12	899271600	81715	85.55	11400	11400	10890	14690	7910	11300	11004.83	2.16	0	-964	11760	11530	11340	11110	10920	11435	11015	50	3390	500	8130	10	1	10000000	1106	23.53	1.33	12	0.82	470.00	8338.00	15200	20230324	-27.24	9500	20231031	16.42	11990	-7.76	20240110	10560	4.73	20240201	15200	-27.24	20230324	9500	16.42	20231031	3.18	N	071670	500	50 억		215976	N	N	0	N	00	N
3	20240229	150618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11030	-270	5	-2.39	879359330	79913	83.66	11400	11400	10890	14690	7910	11300	11003.96	2.16	0	-965	11760	11530	11340	11110	10920	11435	11015	50	3390	500	8130	10	1	10000000	1103	23.47	1.32	12	0.80	470.00	8338.00	15200	20230324	-27.43	9500	20231031	16.11	11990	-8.01	20240110	10560	4.45	20240201	15200	-27.43	20230324	9500	16.11	20231031	3.18	N	071670	500	50 억		215976	N	N	0	N	00	N
4	20240229	140617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	-250	5	-2.21	847818570	77054	80.67	11400	11400	10890	14690	7910	11300	11002.91	2.16	0	-961	11760	11530	11340	11110	10920	11435	11015	50	3390	500	8130	10	1	10000000	1105	23.51	1.33	12	0.77	470.00	8338.00	15200	20230324	-27.30	9500	20231031	16.32	11990	-7.84	20240110	10560	4.64	20240201	15200	-27.30	20230324	9500	16.32	20231031	3.18	N	071670	500	50 억		215976	N	N	0	N	00	N
5	20240229	130617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11080	-220	5	-1.95	795987570	72358	75.75	11400	11400	10890	14690	7910	11300	11000.69	2.16	0	-54	11760	11530	11340	11110	10920	11435	11015	50	3390	500	8130	10	1	10000000	1108	23.57	1.33	12	0.72	470.00	8338.00	15200	20230324	-27.11	9500	20231031	16.63	11990	-7.59	20240110	10560	4.92	20240201	15200	-27.11	20230324	9500	16.63	20231031	3.18	N	071670	500	50 억		215976	N	N	0	N	00	N
6	20240229	120616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11030	-270	5	-2.39	773871770	70358	73.66	11400	11400	10890	14690	7910	11300	10999.06	2.16	0	195	11760	11530	11340	11110	10920	11435	11015	50	3390	500	8130	10	1	10000000	1103	23.47	1.32	12	0.70	470.00	8338.00	15200	20230324	-27.43	9500	20231031	16.11	11990	-8.01	20240110	10560	4.45	20240201	15200	-27.43	20230324	9500	16.11	20231031	3.18	N	071670	500	50 억		215976	N	N	0	N	00	N
7	20240229	110618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11050	-250	5	-2.21	687638310	62556	65.49	11400	11400	10890	14690	7910	11300	10992.36	2.16	0	-144	11760	11530	11340	11110	10920	11435	11015	50	3390	500	8130	10	1	10000000	1105	23.51	1.33	12	0.63	470.00	8338.00	15200	20230324	-27.30	9500	20231031	16.32	11990	-7.84	20240110	10560	4.64	20240201	15200	-27.30	20230324	9500	16.32	20231031	3.18	N	071670	500	50 억		215976	N	N	0	N	00	N
8	20240229	100618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-300	5	-2.65	540655170	49178	51.48	11400	11400	10890	14690	7910	11300	10993.84	2.16	0	1218	11760	11530	11340	11110	10920	11435	11015	50	3390	500	8130	10	1	10000000	1100	23.40	1.32	12	0.49	470.00	8338.00	15200	20230324	-27.63	9500	20231031	15.79	11990	-8.26	20240110	10560	4.17	20240201	15200	-27.63	20230324	9500	15.79	20231031	3.18	N	071670	500	50 억		215976	N	N	0	N	00	N
9	20240229	090617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11160	-140	5	-1.24	38240450	3411	3.57	11400	11400	11100	14690	7910	11300	11210.92	2.16	0	-2327	11760	11530	11340	11110	10920	11435	11015	50	3390	500	8130	10	1	10000000	1116	23.74	1.34	12	0.03	470.00	8338.00	15200	20230324	-26.58	9500	20231031	17.47	11990	-6.92	20240110	10560	5.68	20240201	15200	-26.58	20230324	9500	17.47	20231031	3.18	N	071670	500	50 억		215976	N	N	0	N	00	N
10	20240228	160542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	-30	5	-0.26	1074940030	94601	131.82	11470	11570	11150	14720	7940	11330	11362.97	2.13	0	1951	11616	11472	11286	11142	10956	11380	11050	50	3390	500	8150	10	1	10000000	1130	24.04	1.36	12	0.95	470.00	8338.00	15200	20230324	-25.66	9500	20231031	18.95	11990	-5.75	20240110	10560	7.01	20240201	15200	-25.66	20230324	9500	18.95	20231031	3.18	N	071670	500	50 억		212920	N	N	0	N	00	N
11	20240228	150542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11270	-60	5	-0.53	1023350730	90032	125.45	11470	11570	11150	14720	7940	11330	11366.54	2.13	0	670	11616	11472	11286	11142	10956	11380	11050	50	3390	500	8150	10	1	10000000	1127	23.98	1.35	12	0.90	470.00	8338.00	15200	20230324	-25.86	9500	20231031	18.63	11990	-6.01	20240110	10560	6.72	20240201	15200	-25.86	20230324	9500	18.63	20231031	3.18	N	071670	500	50 억		212920	N	N	0	N	00	N
12	20240228	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11310	-20	5	-0.18	858579520	75411	105.08	11470	11570	11150	14720	7940	11330	11385.37	2.13	0	516	11616	11472	11286	11142	10956	11380	11050	50	3390	500	8150	10	1	10000000	1131	24.06	1.36	12	0.75	470.00	8338.00	15200	20230324	-25.59	9500	20231031	19.05	11990	-5.67	20240110	10560	7.10	20240201	15200	-25.59	20230324	9500	19.05	20231031	3.18	N	071670	500	50 억		212920	N	N	0	N	00	N
13	20240228	130616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	-130	5	-1.15	705053790	61825	86.15	11470	11570	11150	14720	7940	11330	11404.08	2.13	0	1183	11616	11472	11286	11142	10956	11380	11050	50	3390	500	8150	10	1	10000000	1120	23.83	1.34	12	0.62	470.00	8338.00	15200	20230324	-26.32	9500	20231031	17.89	11990	-6.59	20240110	10560	6.06	20240201	15200	-26.32	20230324	9500	17.89	20231031	3.18	N	071670	500	50 억		212920	N	N	0	N	00	N
14	20240228	120618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11250	-80	5	-0.71	582797870	50919	70.95	11470	11570	11250	14720	7940	11330	11445.69	2.13	0	-101	11616	11472	11286	11142	10956	11380	11050	50	3390	500	8150	10	1	10000000	1125	23.94	1.35	12	0.51	470.00	8338.00	15200	20230324	-25.99	9500	20231031	18.42	11990	-6.17	20240110	10560	6.53	20240201	15200	-25.99	20230324	9500	18.42	20231031	3.18	N	071670	500	50 억		212920	N	N	0	N	00	N
15	20240228	110551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11370	40	2	0.35	469829080	40939	57.04	11470	11570	11360	14720	7940	11330	11476.48	2.13	0	3485	11616	11472	11286	11142	10956	11380	11050	50	3390	500	8150	10	1	10000000	1137	24.19	1.36	12	0.41	470.00	8338.00	15200	20230324	-25.20	9500	20231031	19.68	11990	-5.17	20240110	10560	7.67	20240201	15200	-25.20	20230324	9500	19.68	20231031	3.18	N	071670	500	50 억		212920	N	N	0	N	00	N
16	20240228	100614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11440	110	2	0.97	382061840	33237	46.31	11470	11570	11420	14720	7940	11330	11495.30	2.13	0	3701	11616	11472	11286	11142	10956	11380	11050	50	3390	500	8150	10	1	10000000	1144	24.34	1.37	12	0.33	470.00	8338.00	15200	20230324	-24.74	9500	20231031	20.42	11990	-4.59	20240110	10560	8.33	20240201	15200	-24.74	20230324	9500	20.42	20231031	3.18	N	071670	500	50 억		212920	N	N	0	N	00	N
17	20240228	090617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11430	100	2	0.88	109974440	9574	13.34	11470	11550	11420	14720	7940	11330	11487.54	2.13	0	965	11616	11472	11286	11142	10956	11380	11050	50	3390	500	8150	10	1	10000000	1143	24.32	1.37	12	0.10	470.00	8338.00	15200	20230324	-24.80	9500	20231031	20.32	11990	-4.67	20240110	10560	8.24	20240201	15200	-24.80	20230324	9500	20.32	20231031	3.18	N	071670	500	50 억		212920	N	N	0	N	00	N
18	20240227	160616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	-60	5	-0.53	794072130	70492	80.72	11390	11430	11100	14800	7980	11390	11264.44	2.01	0	11341	11843	11616	11473	11246	11103	11545	11175	50	3410	500	8200	10	1	10000000	1133	24.11	1.36	12	0.70	470.00	8338.00	15200	20230324	-25.46	9500	20231031	19.26	11990	-5.50	20240110	10560	7.29	20240201	15200	-25.46	20230324	9500	19.26	20231031	3.18	N	071670	500	50 억		200813	N	N	0	N	00	N
19	20240227	150618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	-60	5	-0.53	761905840	67650	77.46	11390	11430	11100	14800	7980	11390	11262.47	2.01	0	10522	11843	11616	11473	11246	11103	11545	11175	50	3410	500	8200	10	1	10000000	1133	24.11	1.36	12	0.68	470.00	8338.00	15200	20230324	-25.46	9500	20231031	19.26	11990	-5.50	20240110	10560	7.29	20240201	15200	-25.46	20230324	9500	19.26	20231031	3.18	N	071670	500	50 억		200813	N	N	0	N	00	N
20	20240227	140615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11350	-40	5	-0.35	677060980	60139	68.86	11390	11430	11100	14800	7980	11390	11258.27	2.01	0	9980	11843	11616	11473	11246	11103	11545	11175	50	3410	500	8200	10	1	10000000	1135	24.15	1.36	12	0.60	470.00	8338.00	15200	20230324	-25.33	9500	20231031	19.47	11990	-5.34	20240110	10560	7.48	20240201	15200	-25.33	20230324	9500	19.47	20231031	3.18	N	071670	500	50 억		200813	N	N	0	N	00	N
21	20240227	130538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11290	-100	5	-0.88	499002440	44485	50.94	11390	11390	11100	14800	7980	11390	11217.32	2.01	0	4036	11843	11616	11473	11246	11103	11545	11175	50	3410	500	8200	10	1	10000000	1129	24.02	1.35	12	0.44	470.00	8338.00	15200	20230324	-25.72	9500	20231031	18.84	11990	-5.84	20240110	10560	6.91	20240201	15200	-25.72	20230324	9500	18.84	20231031	3.18	N	071670	500	50 억		200813	N	N	0	N	00	N
22	20240227	120619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11270	-120	5	-1.05	431899830	38520	44.11	11390	11390	11100	14800	7980	11390	11212.35	2.01	0	2717	11843	11616	11473	11246	11103	11545	11175	50	3410	500	8200	10	1	10000000	1127	23.98	1.35	12	0.39	470.00	8338.00	15200	20230324	-25.86	9500	20231031	18.63	11990	-6.01	20240110	10560	6.72	20240201	15200	-25.86	20230324	9500	18.63	20231031	3.18	N	071670	500	50 억		200813	N	N	0	N	00	N
23	20240227	110616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11270	-120	5	-1.05	397153680	35428	40.57	11390	11390	11100	14800	7980	11390	11210.16	2.01	0	1788	11843	11616	11473	11246	11103	11545	11175	50	3410	500	8200	10	1	10000000	1127	23.98	1.35	12	0.35	470.00	8338.00	15200	20230324	-25.86	9500	20231031	18.63	11990	-6.01	20240110	10560	6.72	20240201	15200	-25.86	20230324	9500	18.63	20231031	3.18	N	071670	500	50 억		200813	N	N	0	N	00	N
24	20240227	100613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11160	-230	5	-2.02	260783860	23283	26.66	11390	11390	11100	14800	7980	11390	11200.61	2.01	0	923	11843	11616	11473	11246	11103	11545	11175	50	3410	500	8200	10	1	10000000	1116	23.74	1.34	12	0.23	470.00	8338.00	15200	20230324	-26.58	9500	20231031	17.47	11990	-6.92	20240110	10560	5.68	20240201	15200	-26.58	20230324	9500	17.47	20231031	3.18	N	071670	500	50 억		200813	N	N	0	N	00	N
25	20240227	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11250	-140	5	-1.23	53366420	4714	5.40	11390	11390	11250	14800	7980	11390	11320.84	2.01	0	-467	11843	11616	11473	11246	11103	11545	11175	50	3410	500	8200	10	1	10000000	1125	23.94	1.35	12	0.05	470.00	8338.00	15200	20230324	-25.99	9500	20231031	18.42	11990	-6.17	20240110	10560	6.53	20240201	15200	-25.99	20230324	9500	18.42	20231031	3.18	N	071670	500	50 억		200813	N	N	0	N	00	N
26	20240226	160614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11390	-140	5	-1.21	1000158750	86803	69.25	11680	11700	11330	14980	8080	11530	11522.56	2.05	0	-4637	11836	11682	11586	11432	11336	11635	11385	50	3450	500	8300	10	1	10000000	1139	24.23	1.37	12	0.87	470.00	8338.00	15200	20230324	-25.07	9500	20231031	19.89	11990	-5.00	20240110	10560	7.86	20240201	15200	-25.07	20230324	9500	19.89	20231031	3.10	N	071670	500	50 억		204857	N	N	0	N	00	N
27	20240226	150612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11360	-170	5	-1.47	931534370	80768	64.44	11680	11700	11330	14980	8080	11530	11533.46	2.05	0	-6675	11836	11682	11586	11432	11336	11635	11385	50	3450	500	8300	10	1	10000000	1136	24.17	1.36	12	0.81	470.00	8338.00	15200	20230324	-25.26	9500	20231031	19.58	11990	-5.25	20240110	10560	7.58	20240201	15200	-25.26	20230324	9500	19.58	20231031	3.10	N	071670	500	50 억		204857	N	N	0	N	00	N
28	20240226	140613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11400	-130	5	-1.13	851815650	73771	58.85	11680	11700	11330	14980	8080	11530	11546.75	2.05	0	-10612	11836	11682	11586	11432	11336	11635	11385	50	3450	500	8300	10	1	10000000	1140	24.26	1.37	12	0.74	470.00	8338.00	15200	20230324	-25.00	9500	20231031	20.00	11990	-4.92	20240110	10560	7.95	20240201	15200	-25.00	20230324	9500	20.00	20231031	3.10	N	071670	500	50 억		204857	N	N	0	N	00	N
29	20240226	130609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11400	-130	5	-1.13	796591140	68918	54.98	11680	11700	11330	14980	8080	11530	11558.54	2.05	0	-12687	11836	11682	11586	11432	11336	11635	11385	50	3450	500	8300	10	1	10000000	1140	24.26	1.37	12	0.69	470.00	8338.00	15200	20230324	-25.00	9500	20231031	20.00	11990	-4.92	20240110	10560	7.95	20240201	15200	-25.00	20230324	9500	20.00	20231031	3.10	N	071670	500	50 억		204857	N	N	0	N	00	N
30	20240226	120609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11360	-170	5	-1.47	742155500	64137	51.17	11680	11700	11330	14980	8080	11530	11571.41	2.05	0	-14332	11836	11682	11586	11432	11336	11635	11385	50	3450	500	8300	10	1	10000000	1136	24.17	1.36	12	0.64	470.00	8338.00	15200	20230324	-25.26	9500	20231031	19.58	11990	-5.25	20240110	10560	7.58	20240201	15200	-25.26	20230324	9500	19.58	20231031	3.10	N	071670	500	50 억		204857	N	N	0	N	00	N
31	20240226	110607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11540	10	2	0.09	565833010	48688	38.84	11680	11700	11510	14980	8080	11530	11621.61	2.05	0	-14515	11836	11682	11586	11432	11336	11635	11385	50	3450	500	8300	10	1	10000000	1154	24.55	1.38	12	0.49	470.00	8338.00	15200	20230324	-24.08	9500	20231031	21.47	11990	-3.75	20240110	10560	9.28	20240201	15200	-24.08	20230324	9500	21.47	20231031	3.10	N	071670	500	50 억		204857	N	N	0	N	00	N
32	20240226	100605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11560	30	2	0.26	475003210	40826	32.57	11680	11700	11540	14980	8080	11530	11634.82	2.05	0	-9968	11836	11682	11586	11432	11336	11635	11385	50	3450	500	8300	10	1	10000000	1156	24.60	1.39	12	0.41	470.00	8338.00	15200	20230324	-23.95	9500	20231031	21.68	11990	-3.59	20240110	10560	9.47	20240201	15200	-23.95	20230324	9500	21.68	20231031	3.10	N	071670	500	50 억		204857	N	N	0	N	00	N
33	20240226	090605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11610	80	2	0.69	37014710	3175	2.53	11680	11700	11580	14980	8080	11530	11658.18	2.05	0	-633	11836	11682	11586	11432	11336	11635	11385	50	3450	500	8300	10	1	10000000	1161	24.70	1.39	12	0.03	470.00	8338.00	15200	20230324	-23.62	9500	20231031	22.21	11990	-3.17	20240110	10560	9.94	20240201	15200	-23.62	20230324	9500	22.21	20231031	3.10	N	071670	500	50 억		204857	N	N	0	N	00	N
34	20240223	160606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11530	-40	5	-0.35	1439080370	123699	131.03	11630	11740	11490	15040	8100	11570	11634.05	2.19	0	-13898	11823	11696	11613	11486	11403	11655	11445	50	3470	500	8330	10	1	10000000	1153	24.53	1.38	12	1.24	470.00	8338.00	15200	20230324	-24.14	9500	20231031	21.37	11990	-3.84	20240110	10560	9.19	20240201	15200	-24.14	20230324	9500	21.37	20231031	3.06	N	071670	500	50 억		218603	N	N	0	N	00	N
35	20240223	150604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	20	2	0.17	1410641330	121235	128.42	11630	11740	11490	15040	8100	11570	11635.76	2.19	0	-13698	11823	11696	11613	11486	11403	11655	11445	50	3470	500	8330	10	1	10000000	1159	24.66	1.39	12	1.21	470.00	8338.00	15200	20230324	-23.75	9500	20231031	22.00	11990	-3.34	20240110	10560	9.75	20240201	15200	-23.75	20230324	9500	22.00	20231031	3.06	N	071670	500	50 억		218603	N	N	0	N	00	N
36	20240223	140604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	30	2	0.26	1354617070	116397	123.29	11630	11740	11490	15040	8100	11570	11638.08	2.19	0	-12220	11823	11696	11613	11486	11403	11655	11445	50	3470	500	8330	10	1	10000000	1160	24.68	1.39	12	1.16	470.00	8338.00	15200	20230324	-23.68	9500	20231031	22.11	11990	-3.25	20240110	10560	9.85	20240201	15200	-23.68	20230324	9500	22.11	20231031	3.06	N	071670	500	50 억		218603	N	N	0	N	00	N
37	20240223	130602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11670	100	2	0.86	1093339940	94009	99.58	11630	11740	11490	15040	8100	11570	11630.36	2.19	0	-12341	11823	11696	11613	11486	11403	11655	11445	50	3470	500	8330	10	1	10000000	1167	24.83	1.40	12	0.94	470.00	8338.00	15200	20230324	-23.22	9500	20231031	22.84	11990	-2.67	20240110	10560	10.51	20240201	15200	-23.22	20230324	9500	22.84	20231031	3.06	N	071670	500	50 억		218603	N	N	0	N	00	N
38	20240223	120605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11540	-30	5	-0.26	852213940	73250	77.59	11630	11740	11530	15040	8100	11570	11634.58	2.19	0	-6193	11823	11696	11613	11486	11403	11655	11445	50	3470	500	8330	10	1	10000000	1154	24.55	1.38	12	0.73	470.00	8338.00	15200	20230324	-24.08	9500	20231031	21.47	11990	-3.75	20240110	10560	9.28	20240201	15200	-24.08	20230324	9500	21.47	20231031	3.06	N	071670	500	50 억		218603	N	N	0	N	00	N
39	20240223	110558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	20	2	0.17	775368640	66592	70.54	11630	11740	11550	15040	8100	11570	11643.90	2.19	0	-5724	11823	11696	11613	11486	11403	11655	11445	50	3470	500	8330	10	1	10000000	1159	24.66	1.39	12	0.67	470.00	8338.00	15200	20230324	-23.75	9500	20231031	22.00	11990	-3.34	20240110	10560	9.75	20240201	15200	-23.75	20230324	9500	22.00	20231031	3.06	N	071670	500	50 억		218603	N	N	0	N	00	N
40	20240223	100556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	30	2	0.26	646668090	55484	58.77	11630	11740	11560	15040	8100	11570	11655.50	2.19	0	-6148	11823	11696	11613	11486	11403	11655	11445	50	3470	500	8330	10	1	10000000	1160	24.68	1.39	12	0.55	470.00	8338.00	15200	20230324	-23.68	9500	20231031	22.11	11990	-3.25	20240110	10560	9.85	20240201	15200	-23.68	20230324	9500	22.11	20231031	3.06	N	071670	500	50 억		218603	N	N	0	N	00	N
41	20240223	090600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	20	2	0.17	91549390	7872	8.34	11630	11670	11590	15040	8100	11570	11632.12	2.19	0	-590	11823	11696	11613	11486	11403	11655	11445	50	3470	500	8330	10	1	10000000	1159	24.66	1.39	12	0.08	470.00	8338.00	15200	20230324	-23.75	9500	20231031	22.00	11990	-3.34	20240110	10560	9.75	20240201	15200	-23.75	20230324	9500	22.00	20231031	3.06	N	071670	500	50 억		218603	N	N	0	N	00	N
42	20240222	160553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11570	-30	5	-0.26	1082696560	93345	76.51	11700	11740	11530	15080	8120	11600	11598.98	2.29	0	-13156	11800	11700	11570	11470	11340	11635	11405	50	3480	500	8350	10	1	10000000	1157	24.62	1.39	12	0.93	470.00	8338.00	15200	20230324	-23.88	9500	20231031	21.79	11990	-3.50	20240110	10560	9.56	20240201	15200	-23.88	20230324	9500	21.79	20231031	3.28	N	071670	500	50 억		229261	N	N	0	N	00	N
43	20240222	150602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11570	-30	5	-0.26	967285430	83365	68.33	11700	11740	11530	15080	8120	11600	11603.02	2.29	0	-12810	11800	11700	11570	11470	11340	11635	11405	50	3480	500	8350	10	1	10000000	1157	24.62	1.39	12	0.83	470.00	8338.00	15200	20230324	-23.88	9500	20231031	21.79	11990	-3.50	20240110	10560	9.56	20240201	15200	-23.88	20230324	9500	21.79	20231031	3.28	N	071670	500	50 억		229261	N	N	0	N	00	N
44	20240222	140600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11620	20	2	0.17	880615030	75881	62.20	11700	11740	11530	15080	8120	11600	11605.21	2.29	0	-10664	11800	11700	11570	11470	11340	11635	11405	50	3480	500	8350	10	1	10000000	1162	24.72	1.39	12	0.76	470.00	8338.00	15200	20230324	-23.55	9500	20231031	22.32	11990	-3.09	20240110	10560	10.04	20240201	15200	-23.55	20230324	9500	22.32	20231031	3.28	N	071670	500	50 억		229261	N	N	0	N	00	N
45	20240222	130548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	-50	5	-0.43	805209890	69360	56.85	11700	11740	11530	15080	8120	11600	11609.14	2.29	0	-10612	11800	11700	11570	11470	11340	11635	11405	50	3480	500	8350	10	1	10000000	1155	24.57	1.39	12	0.69	470.00	8338.00	15200	20230324	-24.01	9500	20231031	21.58	11990	-3.67	20240110	10560	9.38	20240201	15200	-24.01	20230324	9500	21.58	20231031	3.28	N	071670	500	50 억		229261	N	N	0	N	00	N
46	20240222	120557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11560	-40	5	-0.34	713150170	61390	50.32	11700	11740	11530	15080	8120	11600	11616.73	2.29	0	-10207	11800	11700	11570	11470	11340	11635	11405	50	3480	500	8350	10	1	10000000	1156	24.60	1.39	12	0.61	470.00	8338.00	15200	20230324	-23.95	9500	20231031	21.68	11990	-3.59	20240110	10560	9.47	20240201	15200	-23.95	20230324	9500	21.68	20231031	3.28	N	071670	500	50 억		229261	N	N	0	N	00	N
47	20240222	110553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	-10	5	-0.09	654608760	56338	46.18	11700	11740	11530	15080	8120	11600	11619.33	2.29	0	-9603	11800	11700	11570	11470	11340	11635	11405	50	3480	500	8350	10	1	10000000	1159	24.66	1.39	12	0.56	470.00	8338.00	15200	20230324	-23.75	9500	20231031	22.00	11990	-3.34	20240110	10560	9.75	20240201	15200	-23.75	20230324	9500	22.00	20231031	3.28	N	071670	500	50 억		229261	N	N	0	N	00	N
48	20240222	100549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11610	10	2	0.09	443809500	38239	31.34	11700	11700	11530	15080	8120	11600	11606.21	2.29	0	-9577	11800	11700	11570	11470	11340	11635	11405	50	3480	500	8350	10	1	10000000	1161	24.70	1.39	12	0.38	470.00	8338.00	15200	20230324	-23.62	9500	20231031	22.21	11990	-3.17	20240110	10560	9.94	20240201	15200	-23.62	20230324	9500	22.21	20231031	3.28	N	071670	500	50 억		229261	N	N	0	N	00	N
49	20240222	090558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11580	-20	5	-0.17	162310300	13949	11.43	11700	11700	11570	15080	8120	11600	11636.09	2.29	0	-8485	11800	11700	11570	11470	11340	11635	11405	50	3480	500	8350	10	1	10000000	1158	24.64	1.39	12	0.14	470.00	8338.00	15200	20230324	-23.82	9500	20231031	21.89	11990	-3.42	20240110	10560	9.66	20240201	15200	-23.82	20230324	9500	21.89	20231031	3.28	N	071670	500	50 억		229261	N	N	0	N	00	N
50	20240221	160553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	-30	5	-0.26	1387021090	120368	32.25	11630	11670	11440	15110	8150	11630	11522.60	2.41	0	-11619	12210	11920	11360	11070	10510	12065	11215	50	3480	500	8370	10	1	10000000	1160	24.68	1.39	12	1.20	470.00	8338.00	15200	20230324	-23.68	9500	20231031	22.11	11990	-3.25	20240110	10560	9.85	20240201	15200	-23.68	20230324	9500	22.11	20231031	3.31	N	071670	500	50 억		240731	N	N	0	N	00	N
51	20240221	150548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11490	-140	5	-1.20	1271160770	110354	29.57	11630	11670	11440	15110	8150	11630	11518.94	2.41	0	-8380	12210	11920	11360	11070	10510	12065	11215	50	3480	500	8370	10	1	10000000	1149	24.45	1.38	12	1.10	470.00	8338.00	15200	20230324	-24.41	9500	20231031	20.95	11990	-4.17	20240110	10560	8.81	20240201	15200	-24.41	20230324	9500	20.95	20231031	3.31	N	071670	500	50 억		240731	N	N	0	N	00	N
52	20240221	140550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11520	-110	5	-0.95	1137022140	98682	26.44	11630	11670	11440	15110	8150	11630	11522.08	2.41	0	-4220	12210	11920	11360	11070	10510	12065	11215	50	3480	500	8370	10	1	10000000	1152	24.51	1.38	12	0.99	470.00	8338.00	15200	20230324	-24.21	9500	20231031	21.26	11990	-3.92	20240110	10560	9.09	20240201	15200	-24.21	20230324	9500	21.26	20231031	3.31	N	071670	500	50 억		240731	N	N	0	N	00	N
53	20240221	130550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11480	-150	5	-1.29	1069415200	92816	24.87	11630	11670	11440	15110	8150	11630	11521.88	2.41	0	-495	12210	11920	11360	11070	10510	12065	11215	50	3480	500	8370	10	1	10000000	1148	24.43	1.38	12	0.93	470.00	8338.00	15200	20230324	-24.47	9500	20231031	20.84	11990	-4.25	20240110	10560	8.71	20240201	15200	-24.47	20230324	9500	20.84	20231031	3.31	N	071670	500	50 억		240731	N	N	0	N	00	N
54	20240221	120549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	-40	5	-0.34	885894560	76876	20.60	11630	11670	11440	15110	8150	11630	11523.68	2.41	0	-1871	12210	11920	11360	11070	10510	12065	11215	50	3480	500	8370	10	1	10000000	1159	24.66	1.39	12	0.77	470.00	8338.00	15200	20230324	-23.75	9500	20231031	22.00	11990	-3.34	20240110	10560	9.75	20240201	15200	-23.75	20230324	9500	22.00	20231031	3.31	N	071670	500	50 억		240731	N	N	0	N	00	N
55	20240221	110555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11510	-120	5	-1.03	797290960	69198	18.54	11630	11670	11440	15110	8150	11630	11521.88	2.41	0	-1766	12210	11920	11360	11070	10510	12065	11215	50	3480	500	8370	10	1	10000000	1151	24.49	1.38	12	0.69	470.00	8338.00	15200	20230324	-24.28	9500	20231031	21.16	11990	-4.00	20240110	10560	9.00	20240201	15200	-24.28	20230324	9500	21.16	20231031	3.31	N	071670	500	50 억		240731	N	N	0	N	00	N
56	20240221	100548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	-80	5	-0.69	682222730	59201	15.86	11630	11670	11440	15110	8150	11630	11523.84	2.41	0	-2960	12210	11920	11360	11070	10510	12065	11215	50	3480	500	8370	10	1	10000000	1155	24.57	1.39	12	0.59	470.00	8338.00	15200	20230324	-24.01	9500	20231031	21.58	11990	-3.67	20240110	10560	9.38	20240201	15200	-24.01	20230324	9500	21.58	20231031	3.31	N	071670	500	50 억		240731	N	N	0	N	00	N
57	20240221	090547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	-40	5	-0.34	182443560	15726	4.21	11630	11670	11540	15110	8150	11630	11601.40	2.41	0	-5145	12210	11920	11360	11070	10510	12065	11215	50	3480	500	8370	10	1	10000000	1159	24.66	1.39	12	0.16	470.00	8338.00	15200	20230324	-23.75	9500	20231031	22.00	11990	-3.34	20240110	10560	9.75	20240201	15200	-23.75	20230324	9500	22.00	20231031	3.31	N	071670	500	50 억		240731	N	N	0	N	00	N
58	20240220	160542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11630	780	2	7.19	4233090310	368739	1256.09	10800	11650	10800	14100	7600	10850	11479.52	1.84	0	63519	11030	10940	10860	10770	10690	10900	10730	50	3250	500	7810	10	1	10000000	1163	24.74	1.39	12	3.69	470.00	8338.00	15200	20230324	-23.49	9500	20231031	22.42	11990	-3.00	20240110	10560	10.13	20240201	15200	-23.49	20230324	9500	22.42	20231031	3.35	N	071670	500	50 억		183575	N	N	0	N	00	N
59	20240220	150545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	700	2	6.45	4056845730	353561	1204.39	10800	11650	10800	14100	7600	10850	11474.25	1.84	0	63087	11030	10940	10860	10770	10690	10900	10730	50	3250	500	7810	10	1	10000000	1155	24.57	1.39	12	3.54	470.00	8338.00	15200	20230324	-24.01	9500	20231031	21.58	11990	-3.67	20240110	10560	9.38	20240201	15200	-24.01	20230324	9500	21.58	20231031	3.35	N	071670	500	50 억		183575	N	N	0	N	00	N
60	20240220	140547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	740	2	6.82	3760727460	327926	1117.07	10800	11650	10800	14100	7600	10850	11468.22	1.84	0	63785	11030	10940	10860	10770	10690	10900	10730	50	3250	500	7810	10	1	10000000	1159	24.66	1.39	12	3.28	470.00	8338.00	15200	20230324	-23.75	9500	20231031	22.00	11990	-3.34	20240110	10560	9.75	20240201	15200	-23.75	20230324	9500	22.00	20231031	3.35	N	071670	500	50 억		183575	N	N	0	N	00	N
61	20240220	130546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11560	710	2	6.54	3389821950	295907	1007.99	10800	11650	10800	14100	7600	10850	11455.70	1.84	0	55958	11030	10940	10860	10770	10690	10900	10730	50	3250	500	7810	10	1	10000000	1156	24.60	1.39	12	2.96	470.00	8338.00	15200	20230324	-23.95	9500	20231031	21.68	11990	-3.59	20240110	10560	9.47	20240201	15200	-23.95	20230324	9500	21.68	20231031	3.35	N	071670	500	50 억		183575	N	N	0	N	00	N
62	20240220	120544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11580	730	2	6.73	3144883870	274666	935.64	10800	11650	10800	14100	7600	10850	11449.85	1.84	0	51801	11030	10940	10860	10770	10690	10900	10730	50	3250	500	7810	10	1	10000000	1158	24.64	1.39	12	2.75	470.00	8338.00	15200	20230324	-23.82	9500	20231031	21.89	11990	-3.42	20240110	10560	9.66	20240201	15200	-23.82	20230324	9500	21.89	20231031	3.35	N	071670	500	50 억		183575	N	N	0	N	00	N
63	20240220	110542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11440	590	2	5.44	2260199640	198196	675.15	10800	11620	10800	14100	7600	10850	11403.86	1.84	0	31391	11030	10940	10860	10770	10690	10900	10730	50	3250	500	7810	10	1	10000000	1144	24.34	1.37	12	1.98	470.00	8338.00	15200	20230324	-24.74	9500	20231031	20.42	11990	-4.59	20240110	10560	8.33	20240201	15200	-24.74	20230324	9500	20.42	20231031	3.35	N	071670	500	50 억		183575	N	N	0	N	00	N
64	20240220	100534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11530	680	2	6.27	1507968870	132653	451.88	10800	11620	10800	14100	7600	10850	11367.77	1.84	0	24671	11030	10940	10860	10770	10690	10900	10730	50	3250	500	7810	10	1	10000000	1153	24.53	1.38	12	1.33	470.00	8338.00	15200	20230324	-24.14	9500	20231031	21.37	11990	-3.84	20240110	10560	9.19	20240201	15200	-24.14	20230324	9500	21.37	20231031	3.35	N	071670	500	50 억		183575	N	N	0	N	00	N
65	20240220	090548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	-10	5	-0.09	7415900	684	2.33	10800	10930	10800	14100	7600	10850	10841.96	1.84	0	362	11030	10940	10860	10770	10690	10900	10730	50	3250	500	7810	10	1	10000000	1084	23.06	1.30	12	0.01	470.00	8338.00	15200	20230324	-28.68	9500	20231031	14.11	11990	-9.59	20240110	10560	2.65	20240201	15200	-28.68	20230324	9500	14.11	20231031	3.35	N	071670	500	50 억		183575	N	N	0	N	00	N
66	20240219	160544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	-100	5	-0.91	317183880	29218	80.02	10950	10950	10780	14230	7670	10950	10855.78	1.89	0	-4324	11183	11066	10963	10846	10743	11015	10795	50	3280	500	7880	10	1	10000000	1085	23.09	1.30	12	0.29	470.00	8338.00	15200	20230324	-28.62	9500	20231031	14.21	11990	-9.51	20240110	10560	2.75	20240201	15200	-28.62	20230324	9500	14.21	20231031	3.33	N	071670	500	50 억		188592	N	N	0	N	00	N
67	20240219	150549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	-110	5	-1.00	306582280	28243	77.35	10950	10950	10780	14230	7670	10950	10855.16	1.89	0	-4301	11183	11066	10963	10846	10743	11015	10795	50	3280	500	7880	10	1	10000000	1084	23.06	1.30	12	0.28	470.00	8338.00	15200	20230324	-28.68	9500	20231031	14.11	11990	-9.59	20240110	10560	2.65	20240201	15200	-28.68	20230324	9500	14.11	20231031	3.33	N	071670	500	50 억		188592	N	N	0	N	00	N
68	20240219	140547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	-100	5	-0.91	250739980	23105	63.28	10950	10950	10780	14230	7670	10950	10852.20	1.89	0	-4189	11183	11066	10963	10846	10743	11015	10795	50	3280	500	7880	10	1	10000000	1085	23.09	1.30	12	0.23	470.00	8338.00	15200	20230324	-28.62	9500	20231031	14.21	11990	-9.51	20240110	10560	2.75	20240201	15200	-28.62	20230324	9500	14.21	20231031	3.33	N	071670	500	50 억		188592	N	N	0	N	00	N
69	20240219	130547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10820	-130	5	-1.19	224308500	20664	56.59	10950	10950	10780	14230	7670	10950	10855.04	1.89	0	-4097	11183	11066	10963	10846	10743	11015	10795	50	3280	500	7880	10	1	10000000	1082	23.02	1.30	12	0.21	470.00	8338.00	15200	20230324	-28.82	9500	20231031	13.89	11990	-9.76	20240110	10560	2.46	20240201	15200	-28.82	20230324	9500	13.89	20231031	3.33	N	071670	500	50 억		188592	N	N	0	N	00	N
70	20240219	120546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10810	-140	5	-1.28	201877500	18594	50.92	10950	10950	10780	14230	7670	10950	10857.13	1.89	0	-3773	11183	11066	10963	10846	10743	11015	10795	50	3280	500	7880	10	1	10000000	1081	23.00	1.30	12	0.19	470.00	8338.00	15200	20230324	-28.88	9500	20231031	13.79	11990	-9.84	20240110	10560	2.37	20240201	15200	-28.88	20230324	9500	13.79	20231031	3.33	N	071670	500	50 억		188592	N	N	0	N	00	N
71	20240219	110546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	-90	5	-0.82	126974690	11667	31.95	10950	10950	10850	14230	7670	10950	10883.23	1.89	0	-755	11183	11066	10963	10846	10743	11015	10795	50	3280	500	7880	10	1	10000000	1086	23.11	1.30	12	0.12	470.00	8338.00	15200	20230324	-28.55	9500	20231031	14.32	11990	-9.42	20240110	10560	2.84	20240201	15200	-28.55	20230324	9500	14.32	20231031	3.33	N	071670	500	50 억		188592	N	N	0	N	00	N
72	20240219	100540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	-70	5	-0.64	81787080	7511	20.57	10950	10950	10850	14230	7670	10950	10888.97	1.89	0	-181	11183	11066	10963	10846	10743	11015	10795	50	3280	500	7880	10	1	10000000	1088	23.15	1.30	12	0.08	470.00	8338.00	15200	20230324	-28.42	9500	20231031	14.53	11990	-9.26	20240110	10560	3.03	20240201	15200	-28.42	20230324	9500	14.53	20231031	3.33	N	071670	500	50 억		188592	N	N	0	N	00	N
73	20240219	090541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	-60	5	-0.55	9423000	862	2.36	10950	10950	10890	14230	7670	10950	10931.55	1.89	0	-181	11183	11066	10963	10846	10743	11015	10795	50	3280	500	7880	10	1	10000000	1089	23.17	1.31	12	0.01	470.00	8338.00	15200	20230324	-28.36	9500	20231031	14.63	11990	-9.17	20240110	10560	3.12	20240201	15200	-28.36	20230324	9500	14.63	20231031	3.33	N	071670	500	50 억		188592	N	N	0	N	00	N
74	20240216	160541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	80	2	0.74	400394010	36507	91.40	10990	11080	10860	14130	7610	10870	10967.64	1.91	0	-2240	11056	10962	10896	10802	10736	10930	10770	50	3260	500	7820	10	1	10000000	1095	23.30	1.31	12	0.37	470.00	8338.00	15200	20230324	-27.96	9500	20231031	15.26	11990	-8.67	20240110	10560	3.69	20240201	15200	-27.96	20230324	9500	15.26	20231031	3.36	N	071670	500	50 억		190617	N	N	0	N	00	N
75	20240216	150543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10940	70	2	0.64	386210670	35212	88.16	10990	11080	10860	14130	7610	10870	10968.15	1.91	0	-1990	11056	10962	10896	10802	10736	10930	10770	50	3260	500	7820	10	1	10000000	1094	23.28	1.31	12	0.35	470.00	8338.00	15200	20230324	-28.03	9500	20231031	15.16	11990	-8.76	20240110	10560	3.60	20240201	15200	-28.03	20230324	9500	15.16	20231031	3.36	N	071670	500	50 억		190617	N	N	0	N	00	N
76	20240216	140547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	120	2	1.10	360141070	32831	82.20	10990	11080	10860	14130	7610	10870	10969.54	1.91	0	-1251	11056	10962	10896	10802	10736	10930	10770	50	3260	500	7820	10	1	10000000	1099	23.38	1.32	12	0.33	470.00	8338.00	15200	20230324	-27.70	9500	20231031	15.68	11990	-8.34	20240110	10560	4.07	20240201	15200	-27.70	20230324	9500	15.68	20231031	3.36	N	071670	500	50 억		190617	N	N	0	N	00	N
77	20240216	130540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10980	110	2	1.01	335712930	30603	76.62	10990	11080	10860	14130	7610	10870	10969.94	1.91	0	-926	11056	10962	10896	10802	10736	10930	10770	50	3260	500	7820	10	1	10000000	1098	23.36	1.32	12	0.31	470.00	8338.00	15200	20230324	-27.76	9500	20231031	15.58	11990	-8.42	20240110	10560	3.98	20240201	15200	-27.76	20230324	9500	15.58	20231031	3.36	N	071670	500	50 억		190617	N	N	0	N	00	N
78	20240216	120542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	80	2	0.74	312260050	28462	71.26	10990	11080	10860	14130	7610	10870	10971.12	1.91	0	-297	11056	10962	10896	10802	10736	10930	10770	50	3260	500	7820	10	1	10000000	1095	23.30	1.31	12	0.28	470.00	8338.00	15200	20230324	-27.96	9500	20231031	15.26	11990	-8.67	20240110	10560	3.69	20240201	15200	-27.96	20230324	9500	15.26	20231031	3.36	N	071670	500	50 억		190617	N	N	0	N	00	N
79	20240216	110548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	130	2	1.20	248279240	22633	56.67	10990	11080	10860	14130	7610	10870	10969.79	1.91	0	1110	11056	10962	10896	10802	10736	10930	10770	50	3260	500	7820	10	1	10000000	1100	23.40	1.32	12	0.23	470.00	8338.00	15200	20230324	-27.63	9500	20231031	15.79	11990	-8.26	20240110	10560	4.17	20240201	15200	-27.63	20230324	9500	15.79	20231031	3.36	N	071670	500	50 억		190617	N	N	0	N	00	N
80	20240216	100541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	90	2	0.83	99631450	9136	22.87	10990	10990	10860	14130	7610	10870	10905.37	1.91	0	-2006	11056	10962	10896	10802	10736	10930	10770	50	3260	500	7820	10	1	10000000	1096	23.32	1.31	12	0.09	470.00	8338.00	15200	20230324	-27.89	9500	20231031	15.37	11990	-8.59	20240110	10560	3.79	20240201	15200	-27.89	20230324	9500	15.37	20231031	3.36	N	071670	500	50 억		190617	N	N	0	N	00	N
81	20240216	090535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10870	0	3	0.00	18915400	1738	4.35	10990	10990	10860	14130	7610	10870	10883.43	1.91	0	349	11056	10962	10896	10802	10736	10930	10770	50	3260	500	7820	10	1	10000000	1087	23.13	1.30	12	0.02	470.00	8338.00	15200	20230324	-28.49	9500	20231031	14.42	11990	-9.34	20240110	10560	2.94	20240201	15200	-28.49	20230324	9500	14.42	20231031	3.36	N	071670	500	50 억		190617	N	N	0	N	00	N
82	20240215	160539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10870	10	2	0.09	430914290	39581	199.23	10990	10990	10830	14110	7610	10860	10886.90	1.86	0	4639	10993	10926	10813	10746	10633	10960	10780	50	3250	500	7810	10	1	10000000	1087	23.13	1.30	12	0.40	470.00	8338.00	15200	20230324	-28.49	9500	20231031	14.42	11990	-9.34	20240110	10560	2.94	20240201	15200	-28.49	20230324	9500	14.42	20231031	3.40	N	071670	500	50 억		185979	N	N	0	N	00	N
83	20240215	150542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	20	2	0.18	420651040	38637	194.48	10990	10990	10830	14110	7610	10860	10887.26	1.86	0	4658	10993	10926	10813	10746	10633	10960	10780	50	3250	500	7810	10	1	10000000	1088	23.15	1.30	12	0.39	470.00	8338.00	15200	20230324	-28.42	9500	20231031	14.53	11990	-9.26	20240110	10560	3.03	20240201	15200	-28.42	20230324	9500	14.53	20231031	3.40	N	071670	500	50 억		185979	N	N	0	N	00	N
84	20240215	140539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	30	2	0.28	379276920	34834	175.34	10990	10990	10830	14110	7610	10860	10888.12	1.86	0	4726	10993	10926	10813	10746	10633	10960	10780	50	3250	500	7810	10	1	10000000	1089	23.17	1.31	12	0.35	470.00	8338.00	15200	20230324	-28.36	9500	20231031	14.63	11990	-9.17	20240110	10560	3.12	20240201	15200	-28.36	20230324	9500	14.63	20231031	3.40	N	071670	500	50 억		185979	N	N	0	N	00	N
85	20240215	130534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	40	2	0.37	349677050	32120	161.68	10990	10990	10830	14110	7610	10860	10886.58	1.86	0	5031	10993	10926	10813	10746	10633	10960	10780	50	3250	500	7810	10	1	10000000	1090	23.19	1.31	12	0.32	470.00	8338.00	15200	20230324	-28.29	9500	20231031	14.74	11990	-9.09	20240110	10560	3.22	20240201	15200	-28.29	20230324	9500	14.74	20231031	3.40	N	071670	500	50 억		185979	N	N	0	N	00	N
86	20240215	120538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10930	70	2	0.64	299906160	27567	138.76	10990	10990	10830	14110	7610	10860	10879.17	1.86	0	7138	10993	10926	10813	10746	10633	10960	10780	50	3250	500	7810	10	1	10000000	1093	23.26	1.31	12	0.28	470.00	8338.00	15200	20230324	-28.09	9500	20231031	15.05	11990	-8.84	20240110	10560	3.50	20240201	15200	-28.09	20230324	9500	15.05	20231031	3.40	N	071670	500	50 억		185979	N	N	0	N	00	N
87	20240215	110535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10870	10	2	0.09	263853520	24258	122.10	10990	10990	10830	14110	7610	10860	10876.97	1.86	0	7593	10993	10926	10813	10746	10633	10960	10780	50	3250	500	7810	10	1	10000000	1087	23.13	1.30	12	0.24	470.00	8338.00	15200	20230324	-28.49	9500	20231031	14.42	11990	-9.34	20240110	10560	2.94	20240201	15200	-28.49	20230324	9500	14.42	20231031	3.40	N	071670	500	50 억		185979	N	N	0	N	00	N
88	20240215	100534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10930	70	2	0.64	228935220	21046	105.93	10990	10990	10830	14110	7610	10860	10877.85	1.86	0	7735	10993	10926	10813	10746	10633	10960	10780	50	3250	500	7810	10	1	10000000	1093	23.26	1.31	12	0.21	470.00	8338.00	15200	20230324	-28.09	9500	20231031	15.05	11990	-8.84	20240110	10560	3.50	20240201	15200	-28.09	20230324	9500	15.05	20231031	3.40	N	071670	500	50 억		185979	N	N	0	N	00	N
89	20240215	090534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10980	120	2	1.10	104703830	9627	48.46	10990	10990	10850	14110	7610	10860	10876.06	1.86	0	7685	10993	10926	10813	10746	10633	10960	10780	50	3250	500	7810	10	1	10000000	1098	23.36	1.32	12	0.10	470.00	8338.00	15200	20230324	-27.76	9500	20231031	15.58	11990	-8.42	20240110	10560	3.98	20240201	15200	-27.76	20230324	9500	15.58	20231031	3.40	N	071670	500	50 억		185979	N	N	0	N	00	N
90	20240214	160532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	20	2	0.18	213646600	19764	44.67	10790	10880	10700	14090	7590	10840	10809.89	1.80	0	5678	11046	10942	10826	10722	10606	10885	10665	50	3250	500	7800	10	1	10000000	1086	23.11	1.30	12	0.20	470.00	8338.00	15200	20230324	-28.55	9500	20231031	14.32	11990	-9.42	20240110	10560	2.84	20240201	15200	-28.55	20230324	9500	14.32	20231031	3.42	N	071670	500	50 억		180301	N	N	0	N	00	N
91	20240214	150532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	20	2	0.18	182817510	16922	38.24	10790	10880	10700	14090	7590	10840	10803.54	1.80	0	4722	11046	10942	10826	10722	10606	10885	10665	50	3250	500	7800	10	1	10000000	1086	23.11	1.30	12	0.17	470.00	8338.00	15200	20230324	-28.55	9500	20231031	14.32	11990	-9.42	20240110	10560	2.84	20240201	15200	-28.55	20230324	9500	14.32	20231031	3.42	N	071670	500	50 억		180301	N	N	0	N	00	N
92	20240214	140531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	40	2	0.37	137479070	12743	28.80	10790	10880	10700	14090	7590	10840	10788.60	1.80	0	4824	11046	10942	10826	10722	10606	10885	10665	50	3250	500	7800	10	1	10000000	1088	23.15	1.30	12	0.13	470.00	8338.00	15200	20230324	-28.42	9500	20231031	14.53	11990	-9.26	20240110	10560	3.03	20240201	15200	-28.42	20230324	9500	14.53	20231031	3.42	N	071670	500	50 억		180301	N	N	0	N	00	N
93	20240214	130532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10820	-20	5	-0.18	114135470	10590	23.93	10790	10870	10700	14090	7590	10840	10777.66	1.80	0	3927	11046	10942	10826	10722	10606	10885	10665	50	3250	500	7800	10	1	10000000	1082	23.02	1.30	12	0.11	470.00	8338.00	15200	20230324	-28.82	9500	20231031	13.89	11990	-9.76	20240110	10560	2.46	20240201	15200	-28.82	20230324	9500	13.89	20231031	3.42	N	071670	500	50 억		180301	N	N	0	N	00	N
94	20240214	120528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10780	-60	5	-0.55	86076030	7995	18.07	10790	10820	10700	14090	7590	10840	10766.23	1.80	0	3526	11046	10942	10826	10722	10606	10885	10665	50	3250	500	7800	10	1	10000000	1078	22.94	1.29	12	0.08	470.00	8338.00	15200	20230324	-29.08	9500	20231031	13.47	11990	-10.09	20240110	10560	2.08	20240201	15200	-29.08	20230324	9500	13.47	20231031	3.42	N	071670	500	50 억		180301	N	N	0	N	00	N
95	20240214	110533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	-40	5	-0.37	75300850	6996	15.81	10790	10820	10700	14090	7590	10840	10763.41	1.80	0	3106	11046	10942	10826	10722	10606	10885	10665	50	3250	500	7800	10	1	10000000	1080	22.98	1.30	12	0.07	470.00	8338.00	15200	20230324	-28.95	9500	20231031	13.68	11990	-9.92	20240110	10560	2.27	20240201	15200	-28.95	20230324	9500	13.68	20231031	3.42	N	071670	500	50 억		180301	N	N	0	N	00	N
96	20240214	090525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	-90	5	-0.83	5380120	500	1.13	10790	10790	10730	14090	7590	10840	10760.24	1.80	0	272	11046	10942	10826	10722	10606	10885	10665	50	3250	500	7800	10	1	10000000	1075	22.87	1.29	12	0.00	470.00	8338.00	15200	20230324	-29.28	9500	20231031	13.16	11990	-10.34	20240110	10560	1.80	20240201	15200	-29.28	20230324	9500	13.16	20231031	3.42	N	071670	500	50 억		180301	N	N	0	N	00	N
97	20240213	160526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	100	2	0.93	477480010	43998	160.64	10850	10930	10710	13960	7520	10740	10852.31	1.63	0	17194	10973	10856	10733	10616	10493	10915	10675	50	3220	500	7730	10	1	10000000	1084	23.06	1.30	12	0.44	470.00	8338.00	15200	20230324	-28.68	9500	20231031	14.11	11990	-9.59	20240110	10560	2.65	20240201	15200	-28.68	20230324	9500	14.11	20231031	3.44	N	071670	500	50 억		162957	N	N	0	N	00	N
98	20240213	150525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	140	2	1.30	447985930	41285	150.74	10850	10930	10710	13960	7520	10740	10851.06	1.63	0	16624	10973	10856	10733	10616	10493	10915	10675	50	3220	500	7730	10	1	10000000	1088	23.15	1.30	12	0.41	470.00	8338.00	15200	20230324	-28.42	9500	20231031	14.53	11990	-9.26	20240110	10560	3.03	20240201	15200	-28.42	20230324	9500	14.53	20231031	3.44	N	071670	500	50 억		162957	N	N	0	N	00	N
99	20240213	140532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	150	2	1.40	382737900	35279	128.81	10850	10930	10710	13960	7520	10740	10848.89	1.63	0	14893	10973	10856	10733	10616	10493	10915	10675	50	3220	500	7730	10	1	10000000	1089	23.17	1.31	12	0.35	470.00	8338.00	15200	20230324	-28.36	9500	20231031	14.63	11990	-9.17	20240110	10560	3.12	20240201	15200	-28.36	20230324	9500	14.63	20231031	3.44	N	071670	500	50 억		162957	N	N	0	N	00	N
100	20240213	130525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	160	2	1.49	330870020	30512	111.40	10850	10930	10710	13960	7520	10740	10843.93	1.63	0	13445	10973	10856	10733	10616	10493	10915	10675	50	3220	500	7730	10	1	10000000	1090	23.19	1.31	12	0.31	470.00	8338.00	15200	20230324	-28.29	9500	20231031	14.74	11990	-9.09	20240110	10560	3.22	20240201	15200	-28.29	20230324	9500	14.74	20231031	3.44	N	071670	500	50 억		162957	N	N	0	N	00	N
101	20240213	120531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	140	2	1.30	265959590	24551	89.64	10850	10900	10710	13960	7520	10740	10832.94	1.63	0	9379	10973	10856	10733	10616	10493	10915	10675	50	3220	500	7730	10	1	10000000	1088	23.15	1.30	12	0.25	470.00	8338.00	15200	20230324	-28.42	9500	20231031	14.53	11990	-9.26	20240110	10560	3.03	20240201	15200	-28.42	20230324	9500	14.53	20231031	3.44	N	071670	500	50 억		162957	N	N	0	N	00	N
102	20240213	110529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10870	130	2	1.21	182388530	16849	61.52	10850	10890	10710	13960	7520	10740	10824.89	1.63	0	5354	10973	10856	10733	10616	10493	10915	10675	50	3220	500	7730	10	1	10000000	1087	23.13	1.30	12	0.17	470.00	8338.00	15200	20230324	-28.49	9500	20231031	14.42	11990	-9.34	20240110	10560	2.94	20240201	15200	-28.49	20230324	9500	14.42	20231031	3.44	N	071670	500	50 억		162957	N	N	0	N	00	N
103	20240213	100438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	100	2	0.93	132031010	12194	44.52	10850	10890	10710	13960	7520	10740	10827.54	1.63	0	4960	10973	10856	10733	10616	10493	10915	10675	50	3220	500	7730	10	1	10000000	1084	23.06	1.30	12	0.12	470.00	8338.00	15200	20230324	-28.68	9500	20231031	14.11	11990	-9.59	20240110	10560	2.65	20240201	15200	-28.68	20230324	9500	14.11	20231031	3.44	N	071670	500	50 억		162957	N	N	0	N	00	N