KissMeData/078150/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	160625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2195	-10	5	-0.45	1066444260	487944	79.82	2205	2205	2170	2865	1545	2205	2185.44	0.00	0	28501	2248	2226	2208	2186	2168	2217	2177	464	660	500	1450	5	1	92715916	2035	6.38	0.81	12	0.53	344.00	2723.00	3800	20230919	-42.24	1831	20230314	19.88	2760	-20.47	20240123	2080	5.53	20240206	3800	-42.24	20230919	1831	19.88	20230314	5.05	N	078150	500	463 억		0	N	N	2	N	00	N
3	20240229	150629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	-15	5	-0.68	994729315	455246	74.47	2205	2205	2170	2865	1545	2205	2185.01	0.00	0	28460	2248	2226	2208	2186	2168	2217	2177	464	660	500	1450	5	1	92715916	2030	6.37	0.80	12	0.49	344.00	2723.00	3800	20230919	-42.37	1831	20230314	19.61	2760	-20.65	20240123	2080	5.29	20240206	3800	-42.37	20230919	1831	19.61	20230314	5.05	N	078150	500	463 억		0	N	N	0	N	00	N
4	20240229	140628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	-15	5	-0.68	785471495	359697	58.84	2205	2205	2170	2865	1545	2205	2183.66	0.00	0	57030	2248	2226	2208	2186	2168	2217	2177	464	660	500	1450	5	1	92715916	2030	6.37	0.80	12	0.39	344.00	2723.00	3800	20230919	-42.37	1831	20230314	19.61	2760	-20.65	20240123	2080	5.29	20240206	3800	-42.37	20230919	1831	19.61	20230314	5.05	N	078150	500	463 억		0	N	N	0	N	00	N
5	20240229	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2200	-5	5	-0.23	708982005	324806	53.13	2205	2205	2170	2865	1545	2205	2182.74	0.00	0	61090	2248	2226	2208	2186	2168	2217	2177	464	660	500	1450	5	1	92715916	2040	6.40	0.81	12	0.35	344.00	2723.00	3800	20230919	-42.11	1831	20230314	20.15	2760	-20.29	20240123	2080	5.77	20240206	3800	-42.11	20230919	1831	20.15	20230314	5.05	N	078150	500	463 억		0	N	N	0	N	00	N
6	20240229	120627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2195	-10	5	-0.45	627028370	287449	47.02	2205	2205	2170	2865	1545	2205	2181.30	0.00	0	50625	2248	2226	2208	2186	2168	2217	2177	464	660	500	1450	5	1	92715916	2035	6.38	0.81	12	0.31	344.00	2723.00	3800	20230919	-42.24	1831	20230314	19.88	2760	-20.47	20240123	2080	5.53	20240206	3800	-42.24	20230919	1831	19.88	20230314	5.05	N	078150	500	463 억		0	N	N	0	N	00	N
7	20240229	110629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	-15	5	-0.68	569367450	261170	42.72	2205	2205	2170	2865	1545	2205	2180.00	0.00	0	39373	2248	2226	2208	2186	2168	2217	2177	464	660	500	1450	5	1	92715916	2030	6.37	0.80	12	0.28	344.00	2723.00	3800	20230919	-42.37	1831	20230314	19.61	2760	-20.65	20240123	2080	5.29	20240206	3800	-42.37	20230919	1831	19.61	20230314	5.05	N	078150	500	463 억		0	N	N	0	N	00	N
8	20240229	100629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2185	-20	5	-0.91	502579610	230622	37.73	2205	2205	2170	2865	1545	2205	2179.16	0.00	0	20484	2248	2226	2208	2186	2168	2217	2177	464	660	500	1450	5	1	92715916	2026	6.35	0.80	12	0.25	344.00	2723.00	3800	20230919	-42.50	1831	20230314	19.33	2760	-20.83	20240123	2080	5.05	20240206	3800	-42.50	20230919	1831	19.33	20230314	5.05	N	078150	500	463 억		0	N	N	0	N	00	N
9	20240229	090628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2175	-30	5	-1.36	104077705	47701	7.80	2205	2205	2170	2865	1545	2205	2181.53	0.00	0	-11192	2248	2226	2208	2186	2168	2217	2177	464	660	500	1450	5	1	92715916	2017	6.32	0.80	12	0.05	344.00	2723.00	3800	20230919	-42.76	1831	20230314	18.79	2760	-21.20	20240123	2080	4.57	20240206	3800	-42.76	20230919	1831	18.79	20230314	5.05	N	078150	500	463 억		0	N	N	0	N	00	N
10	20240228	160552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2205	-10	5	-0.45	1338804305	607274	76.30	2215	2230	2190	2875	1555	2215	2204.61	0.00	0	30917	2311	2262	2231	2182	2151	2247	2167	464	660	500	1460	5	1	92715916	2044	6.41	0.81	12	0.65	344.00	2723.00	3800	20230919	-41.97	1831	20230314	20.43	2760	-20.11	20240123	2080	6.01	20240206	3800	-41.97	20230919	1831	20.43	20230314	5.09	N	078150	500	463 억		0	N	N	1	N	00	N
11	20240228	150552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2195	-20	5	-0.90	1180275015	535066	67.23	2215	2230	2190	2875	1555	2215	2205.85	0.00	0	21610	2311	2262	2231	2182	2151	2247	2167	464	660	500	1460	5	1	92715916	2035	6.38	0.81	12	0.58	344.00	2723.00	3800	20230919	-42.24	1831	20230314	19.88	2760	-20.47	20240123	2080	5.53	20240206	3800	-42.24	20230919	1831	19.88	20230314	5.09	N	078150	500	463 억		0	N	N	1	N	00	N
12	20240228	140629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2200	-15	5	-0.68	828702045	375075	47.13	2215	2230	2195	2875	1555	2215	2209.43	0.00	0	-39277	2311	2262	2231	2182	2151	2247	2167	464	660	500	1460	5	1	92715916	2040	6.40	0.81	12	0.40	344.00	2723.00	3800	20230919	-42.11	1831	20230314	20.15	2760	-20.29	20240123	2080	5.77	20240206	3800	-42.11	20230919	1831	20.15	20230314	5.09	N	078150	500	463 억		0	N	N	1	N	00	N
13	20240228	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2210	-5	5	-0.23	655213070	296312	37.23	2215	2230	2200	2875	1555	2215	2211.23	0.00	0	-33066	2311	2262	2231	2182	2151	2247	2167	464	660	500	1460	5	1	92715916	2049	6.42	0.81	12	0.32	344.00	2723.00	3800	20230919	-41.84	1831	20230314	20.70	2760	-19.93	20240123	2080	6.25	20240206	3800	-41.84	20230919	1831	20.70	20230314	5.09	N	078150	500	463 억		0	N	N	1	N	00	N
14	20240228	120629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2210	-5	5	-0.23	536868375	242648	30.49	2215	2230	2205	2875	1555	2215	2212.54	0.00	0	-12637	2311	2262	2231	2182	2151	2247	2167	464	660	500	1460	5	1	92715916	2049	6.42	0.81	12	0.26	344.00	2723.00	3800	20230919	-41.84	1831	20230314	20.70	2760	-19.93	20240123	2080	6.25	20240206	3800	-41.84	20230919	1831	20.70	20230314	5.09	N	078150	500	463 억		0	N	N	1	N	00	N
15	20240228	110601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2205	-10	5	-0.45	399259865	180363	22.66	2215	2230	2205	2875	1555	2215	2213.65	0.00	0	13158	2311	2262	2231	2182	2151	2247	2167	464	660	500	1460	5	1	92715916	2044	6.41	0.81	12	0.19	344.00	2723.00	3800	20230919	-41.97	1831	20230314	20.43	2760	-20.11	20240123	2080	6.01	20240206	3800	-41.97	20230919	1831	20.43	20230314	5.09	N	078150	500	463 억		0	N	N	1	N	00	N
16	20240228	100625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2220	5	2	0.23	220428385	99580	12.51	2215	2230	2205	2875	1555	2215	2213.58	0.00	0	11269	2311	2262	2231	2182	2151	2247	2167	464	660	500	1460	5	1	92715916	2058	6.45	0.82	12	0.11	344.00	2723.00	3800	20230919	-41.58	1831	20230314	21.25	2760	-19.57	20240123	2080	6.73	20240206	3800	-41.58	20230919	1831	21.25	20230314	5.09	N	078150	500	463 억		0	N	N	1	N	00	N
17	20240228	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2230	15	2	0.68	42532100	19203	2.41	2215	2230	2205	2875	1555	2215	2214.87	0.00	0	4121	2311	2262	2231	2182	2151	2247	2167	464	660	500	1460	5	1	92715916	2068	6.48	0.82	12	0.02	344.00	2723.00	3800	20230919	-41.32	1831	20230314	21.79	2760	-19.20	20240123	2080	7.21	20240206	3800	-41.32	20230919	1831	21.79	20230314	5.09	N	078150	500	463 억		0	N	N	1	N	00	N
18	20240227	160627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2215	-45	5	-1.99	1751282805	786410	90.53	2240	2280	2200	2935	1585	2260	2226.88	0.08	0	-119125	2296	2277	2246	2227	2196	2287	2237	464	675	500	1490	5	1	92715916	2054	6.44	0.81	12	0.85	344.00	2723.00	3800	20230919	-41.71	1831	20230314	20.97	2760	-19.75	20240123	2080	6.49	20240206	3800	-41.71	20230919	1831	20.97	20230314	5.01	N	078150	500	463 억		75361	N	N	1	N	00	N
19	20240227	150629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2210	-50	5	-2.21	1659684845	745064	85.77	2240	2280	2200	2935	1585	2260	2227.51	0.08	0	-126118	2296	2277	2246	2227	2196	2287	2237	464	675	500	1490	5	1	92715916	2049	6.42	0.81	12	0.80	344.00	2723.00	3800	20230919	-41.84	1831	20230314	20.70	2760	-19.93	20240123	2080	6.25	20240206	3800	-41.84	20230919	1831	20.70	20230314	5.01	N	078150	500	463 억		75361	N	N	0	N	00	N
20	20240227	140627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2220	-40	5	-1.77	1417887570	635624	73.17	2240	2280	2210	2935	1585	2260	2230.63	0.08	0	-138045	2296	2277	2246	2227	2196	2287	2237	464	675	500	1490	5	1	92715916	2058	6.45	0.82	12	0.69	344.00	2723.00	3800	20230919	-41.58	1831	20230314	21.25	2760	-19.57	20240123	2080	6.73	20240206	3800	-41.58	20230919	1831	21.25	20230314	5.01	N	078150	500	463 억		75361	N	N	0	N	00	N
21	20240227	130549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2230	-30	5	-1.33	1273835000	570646	65.69	2240	2280	2210	2935	1585	2260	2232.20	0.08	0	-162431	2296	2277	2246	2227	2196	2287	2237	464	675	500	1490	5	1	92715916	2068	6.48	0.82	12	0.62	344.00	2723.00	3800	20230919	-41.32	1831	20230314	21.79	2760	-19.20	20240123	2080	7.21	20240206	3800	-41.32	20230919	1831	21.79	20230314	5.01	N	078150	500	463 억		75361	N	N	0	N	00	N
22	20240227	120630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2215	-45	5	-1.99	1115054125	498990	57.44	2240	2280	2210	2935	1585	2260	2234.55	0.08	0	-162588	2296	2277	2246	2227	2196	2287	2237	464	675	500	1490	5	1	92715916	2054	6.44	0.81	12	0.54	344.00	2723.00	3800	20230919	-41.71	1831	20230314	20.97	2760	-19.75	20240123	2080	6.49	20240206	3800	-41.71	20230919	1831	20.97	20230314	5.01	N	078150	500	463 억		75361	N	N	0	N	00	N
23	20240227	110628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2220	-40	5	-1.77	784176190	350011	40.29	2240	2280	2215	2935	1585	2260	2240.35	0.08	0	-106006	2296	2277	2246	2227	2196	2287	2237	464	675	500	1490	5	1	92715916	2058	6.45	0.82	12	0.38	344.00	2723.00	3800	20230919	-41.58	1831	20230314	21.25	2760	-19.57	20240123	2080	6.73	20240206	3800	-41.58	20230919	1831	21.25	20230314	5.01	N	078150	500	463 억		75361	N	N	0	N	00	N
24	20240227	100624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2240	-20	5	-0.88	519059335	230943	26.59	2240	2280	2225	2935	1585	2260	2247.48	0.08	0	-47373	2296	2277	2246	2227	2196	2287	2237	464	675	500	1490	5	1	92715916	2077	6.51	0.82	12	0.25	344.00	2723.00	3800	20230919	-41.05	1831	20230314	22.34	2760	-18.84	20240123	2080	7.69	20240206	3800	-41.05	20230919	1831	22.34	20230314	5.01	N	078150	500	463 억		75361	N	N	0	N	00	N
25	20240227	090627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2245	-15	5	-0.66	37752250	16791	1.93	2240	2260	2240	2935	1585	2260	2247.22	0.08	0	-4745	2296	2277	2246	2227	2196	2287	2237	464	675	500	1490	5	1	92715916	2081	6.53	0.82	12	0.02	344.00	2723.00	3800	20230919	-40.92	1831	20230314	22.61	2760	-18.66	20240123	2080	7.93	20240206	3800	-40.92	20230919	1831	22.61	20230314	5.01	N	078150	500	463 억		75361	N	N	0	N	00	N
26	20240226	160625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2260	20	2	0.89	1905763565	853895	75.31	2240	2265	2215	2910	1570	2240	2231.57	0.00	0	76887	2373	2306	2273	2206	2173	2290	2190	464	670	500	1470	5	1	92715916	2095	6.57	0.83	12	0.92	344.00	2723.00	3800	20230919	-40.53	1831	20230314	23.43	2760	-18.12	20240123	2080	8.65	20240206	3800	-40.53	20230919	1831	23.43	20230314	4.94	N	078150	500	463 억		2473	N	N	1	N	00	N
27	20240226	150623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2245	5	2	0.22	1789040245	802137	70.74	2240	2265	2215	2910	1570	2240	2230.34	0.00	0	69362	2373	2306	2273	2206	2173	2290	2190	464	670	500	1470	5	1	92715916	2081	6.53	0.82	12	0.87	344.00	2723.00	3800	20230919	-40.92	1831	20230314	22.61	2760	-18.66	20240123	2080	7.93	20240206	3800	-40.92	20230919	1831	22.61	20230314	4.94	N	078150	500	463 억		2473	N	N	1	N	00	N
28	20240226	140624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2225	-15	5	-0.67	1310623770	588022	51.86	2240	2265	2215	2910	1570	2240	2228.86	0.00	0	39783	2373	2306	2273	2206	2173	2290	2190	464	670	500	1470	5	1	92715916	2063	6.47	0.82	12	0.63	344.00	2723.00	3800	20230919	-41.45	1831	20230314	21.52	2760	-19.38	20240123	2080	6.97	20240206	3800	-41.45	20230919	1831	21.52	20230314	4.94	N	078150	500	463 억		2473	N	N	1	N	00	N
29	20240226	130620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2225	-15	5	-0.67	1265803775	567852	50.08	2240	2265	2215	2910	1570	2240	2229.10	0.00	0	41648	2373	2306	2273	2206	2173	2290	2190	464	670	500	1470	5	1	92715916	2063	6.47	0.82	12	0.61	344.00	2723.00	3800	20230919	-41.45	1831	20230314	21.52	2760	-19.38	20240123	2080	6.97	20240206	3800	-41.45	20230919	1831	21.52	20230314	4.94	N	078150	500	463 억		2473	N	N	1	N	00	N
30	20240226	120619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2230	-10	5	-0.45	1167250845	523708	46.19	2240	2265	2215	2910	1570	2240	2228.81	0.00	0	45510	2373	2306	2273	2206	2173	2290	2190	464	670	500	1470	5	1	92715916	2068	6.48	0.82	12	0.56	344.00	2723.00	3800	20230919	-41.32	1831	20230314	21.79	2760	-19.20	20240123	2080	7.21	20240206	3800	-41.32	20230919	1831	21.79	20230314	4.94	N	078150	500	463 억		2473	N	N	1	N	00	N
31	20240226	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2225	-15	5	-0.67	1006753180	451387	39.81	2240	2265	2215	2910	1570	2240	2230.35	0.00	0	55477	2373	2306	2273	2206	2173	2290	2190	464	670	500	1470	5	1	92715916	2063	6.47	0.82	12	0.49	344.00	2723.00	3800	20230919	-41.45	1831	20230314	21.52	2760	-19.38	20240123	2080	6.97	20240206	3800	-41.45	20230919	1831	21.52	20230314	4.94	N	078150	500	463 억		2473	N	N	1	N	00	N
32	20240226	100616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2235	-5	5	-0.22	748800885	335330	29.57	2240	2265	2215	2910	1570	2240	2233.02	0.00	0	83111	2373	2306	2273	2206	2173	2290	2190	464	670	500	1470	5	1	92715916	2072	6.50	0.82	12	0.36	344.00	2723.00	3800	20230919	-41.18	1831	20230314	22.06	2760	-19.02	20240123	2080	7.45	20240206	3800	-41.18	20230919	1831	22.06	20230314	4.94	N	078150	500	463 억		2473	N	N	1	N	00	N
33	20240226	090616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2240	0	3	0.00	207923385	93001	8.20	2240	2265	2220	2910	1570	2240	2235.69	0.00	0	22015	2373	2306	2273	2206	2173	2290	2190	464	670	500	1470	5	1	92715916	2077	6.51	0.82	12	0.10	344.00	2723.00	3800	20230919	-41.05	1831	20230314	22.34	2760	-18.84	20240123	2080	7.69	20240206	3800	-41.05	20230919	1831	22.34	20230314	4.94	N	078150	500	463 억		2473	N	N	1	N	00	N
34	20240223	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2240	-55	5	-2.40	2527518560	1113181	82.86	2330	2340	2240	2980	1610	2295	2270.64	0.07	0	-60162	2408	2351	2318	2261	2228	2335	2245	464	685	500	1510	5	1	92715916	2077	6.51	0.82	12	1.20	344.00	2723.00	3800	20230919	-41.05	1831	20230314	22.34	2760	-18.84	20240123	2080	7.69	20240206	3800	-41.05	20230919	1831	22.34	20230314	4.95	N	078150	500	463 억		62658	N	N	1	N	00	N
35	20240223	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2250	-45	5	-1.96	2359433560	1038227	77.28	2330	2340	2240	2980	1610	2295	2272.56	0.07	0	-60493	2408	2351	2318	2261	2228	2335	2245	464	685	500	1510	5	1	92715916	2086	6.54	0.83	12	1.12	344.00	2723.00	3800	20230919	-40.79	1831	20230314	22.88	2760	-18.48	20240123	2080	8.17	20240206	3800	-40.79	20230919	1831	22.88	20230314	4.95	N	078150	500	463 억		62658	N	N	1	N	00	N
36	20240223	140614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2245	-50	5	-2.18	2218543795	975559	72.62	2330	2340	2240	2980	1610	2295	2274.12	0.07	0	-75436	2408	2351	2318	2261	2228	2335	2245	464	685	500	1510	5	1	92715916	2081	6.53	0.82	12	1.05	344.00	2723.00	3800	20230919	-40.92	1831	20230314	22.61	2760	-18.66	20240123	2080	7.93	20240206	3800	-40.92	20230919	1831	22.61	20230314	4.95	N	078150	500	463 억		62658	N	N	1	N	00	N
37	20240223	130612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2255	-40	5	-1.74	1972980815	866262	64.48	2330	2340	2245	2980	1610	2295	2277.58	0.07	0	-72888	2408	2351	2318	2261	2228	2335	2245	464	685	500	1510	5	1	92715916	2091	6.56	0.83	12	0.93	344.00	2723.00	3800	20230919	-40.66	1831	20230314	23.16	2760	-18.30	20240123	2080	8.41	20240206	3800	-40.66	20230919	1831	23.16	20230314	4.95	N	078150	500	463 억		62658	N	N	1	N	00	N
38	20240223	120614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2260	-35	5	-1.53	1731946545	759264	56.52	2330	2340	2250	2980	1610	2295	2281.09	0.07	0	-63913	2408	2351	2318	2261	2228	2335	2245	464	685	500	1510	5	1	92715916	2095	6.57	0.83	12	0.82	344.00	2723.00	3800	20230919	-40.53	1831	20230314	23.43	2760	-18.12	20240123	2080	8.65	20240206	3800	-40.53	20230919	1831	23.43	20230314	4.95	N	078150	500	463 억		62658	N	N	1	N	00	N
39	20240223	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2255	-40	5	-1.74	1551494095	679268	50.56	2330	2340	2250	2980	1610	2295	2284.07	0.07	0	-56601	2408	2351	2318	2261	2228	2335	2245	464	685	500	1510	5	1	92715916	2091	6.56	0.83	12	0.73	344.00	2723.00	3800	20230919	-40.66	1831	20230314	23.16	2760	-18.30	20240123	2080	8.41	20240206	3800	-40.66	20230919	1831	23.16	20230314	4.95	N	078150	500	463 억		62658	N	N	1	N	00	N
40	20240223	100607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2275	-20	5	-0.87	1027457145	447380	33.30	2330	2340	2270	2980	1610	2295	2296.61	0.07	0	-9169	2408	2351	2318	2261	2228	2335	2245	464	685	500	1510	5	1	92715916	2109	6.61	0.84	12	0.48	344.00	2723.00	3800	20230919	-40.13	1831	20230314	24.25	2760	-17.57	20240123	2080	9.38	20240206	3800	-40.13	20230919	1831	24.25	20230314	4.95	N	078150	500	463 억		62658	N	N	1	N	00	N
41	20240223	090610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	20	2	0.87	248609240	107056	7.97	2330	2340	2310	2980	1610	2295	2322.24	0.07	0	58674	2408	2351	2318	2261	2228	2335	2245	464	685	500	1510	5	1	92715916	2146	6.73	0.85	12	0.12	344.00	2723.00	3800	20230919	-39.08	1831	20230314	26.43	2760	-16.12	20240123	2080	11.30	20240206	3800	-39.08	20230919	1831	26.43	20230314	4.95	N	078150	500	463 억		62658	N	N	1	N	00	N
42	20240222	160603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2295	-50	5	-2.13	3015355695	1307263	74.86	2355	2375	2285	3045	1645	2345	2306.66	0.11	0	-39725	2441	2392	2341	2292	2241	2417	2317	464	700	500	1540	5	1	92715916	2128	6.67	0.84	12	1.41	344.00	2723.00	3800	20230919	-39.61	1831	20230314	25.34	2760	-16.85	20240123	2080	10.34	20240206	3800	-39.61	20230919	1831	25.34	20230314	4.88	N	078150	500	463 억		100014	N	N	1	N	00	N
43	20240222	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	-40	5	-1.71	2653707055	1149669	65.84	2355	2375	2290	3045	1645	2345	2308.24	0.11	0	-64382	2441	2392	2341	2292	2241	2417	2317	464	700	500	1540	5	1	92715916	2137	6.70	0.85	12	1.24	344.00	2723.00	3800	20230919	-39.34	1831	20230314	25.89	2760	-16.49	20240123	2080	10.82	20240206	3800	-39.34	20230919	1831	25.89	20230314	4.88	N	078150	500	463 억		100014	N	N	0	N	00	N
44	20240222	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2300	-45	5	-1.92	2304264920	997547	57.12	2355	2375	2290	3045	1645	2345	2309.93	0.11	0	-58890	2441	2392	2341	2292	2241	2417	2317	464	700	500	1540	5	1	92715916	2132	6.69	0.84	12	1.08	344.00	2723.00	3800	20230919	-39.47	1831	20230314	25.61	2760	-16.67	20240123	2080	10.58	20240206	3800	-39.47	20230919	1831	25.61	20230314	4.88	N	078150	500	463 억		100014	N	N	0	N	00	N
45	20240222	130558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	-40	5	-1.71	2134976345	923895	52.91	2355	2375	2290	3045	1645	2345	2310.84	0.11	0	-34203	2441	2392	2341	2292	2241	2417	2317	464	700	500	1540	5	1	92715916	2137	6.70	0.85	12	1.00	344.00	2723.00	3800	20230919	-39.34	1831	20230314	25.89	2760	-16.49	20240123	2080	10.82	20240206	3800	-39.34	20230919	1831	25.89	20230314	4.88	N	078150	500	463 억		100014	N	N	0	N	00	N
46	20240222	120607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	-40	5	-1.71	1916663660	828997	47.47	2355	2375	2290	3045	1645	2345	2312.03	0.11	0	-35101	2441	2392	2341	2292	2241	2417	2317	464	700	500	1540	5	1	92715916	2137	6.70	0.85	12	0.89	344.00	2723.00	3800	20230919	-39.34	1831	20230314	25.89	2760	-16.49	20240123	2080	10.82	20240206	3800	-39.34	20230919	1831	25.89	20230314	4.88	N	078150	500	463 억		100014	N	N	0	N	00	N
47	20240222	110603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	-40	5	-1.71	1660965515	717892	41.11	2355	2375	2290	3045	1645	2345	2313.67	0.11	0	-5343	2441	2392	2341	2292	2241	2417	2317	464	700	500	1540	5	1	92715916	2137	6.70	0.85	12	0.77	344.00	2723.00	3800	20230919	-39.34	1831	20230314	25.89	2760	-16.49	20240123	2080	10.82	20240206	3800	-39.34	20230919	1831	25.89	20230314	4.88	N	078150	500	463 억		100014	N	N	0	N	00	N
48	20240222	100600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2295	-50	5	-2.13	1246443285	537890	30.80	2355	2375	2290	3045	1645	2345	2317.28	0.11	0	-63603	2441	2392	2341	2292	2241	2417	2317	464	700	500	1540	5	1	92715916	2128	6.67	0.84	12	0.58	344.00	2723.00	3800	20230919	-39.61	1831	20230314	25.34	2760	-16.85	20240123	2080	10.34	20240206	3800	-39.61	20230919	1831	25.34	20230314	4.88	N	078150	500	463 억		100014	N	N	0	N	00	N
49	20240222	090609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2365	20	2	0.85	174506435	74046	4.24	2355	2375	2340	3045	1645	2345	2356.73	0.11	0	-28770	2441	2392	2341	2292	2241	2417	2317	464	700	500	1540	5	1	92715916	2193	6.88	0.87	12	0.08	344.00	2723.00	3800	20230919	-37.76	1831	20230314	29.16	2760	-14.31	20240123	2080	13.70	20240206	3800	-37.76	20230919	1831	29.16	20230314	4.88	N	078150	500	463 억		100014	N	N	0	N	00	N
50	20240221	160603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	25	2	1.08	4043954635	1730347	102.14	2320	2390	2290	3015	1625	2320	2337.07	0.00	0	169809	2400	2360	2325	2285	2250	2342	2267	464	695	500	1530	5	1	92715916	2174	6.82	0.86	12	1.87	344.00	2723.00	3800	20230919	-38.29	1831	20230314	28.07	2760	-15.04	20240123	2080	12.74	20240206	3800	-38.29	20230919	1831	28.07	20230314	4.73	N	078150	500	463 억		0	N	N	1	N	00	N
51	20240221	150558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	15	2	0.65	3790178290	1621879	95.74	2320	2390	2290	3015	1625	2320	2336.92	0.00	0	162119	2400	2360	2325	2285	2250	2342	2267	464	695	500	1530	5	1	92715916	2165	6.79	0.86	12	1.75	344.00	2723.00	3800	20230919	-38.55	1831	20230314	27.53	2760	-15.40	20240123	2080	12.26	20240206	3800	-38.55	20230919	1831	27.53	20230314	4.73	N	078150	500	463 억		0	N	N	1	N	00	N
52	20240221	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	25	2	1.08	3256968925	1393226	82.24	2320	2390	2290	3015	1625	2320	2337.73	0.00	0	104288	2400	2360	2325	2285	2250	2342	2267	464	695	500	1530	5	1	92715916	2174	6.82	0.86	12	1.50	344.00	2723.00	3800	20230919	-38.29	1831	20230314	28.07	2760	-15.04	20240123	2080	12.74	20240206	3800	-38.29	20230919	1831	28.07	20230314	4.73	N	078150	500	463 억		0	N	N	1	N	00	N
53	20240221	130600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2360	40	2	1.72	3017551250	1291616	76.25	2320	2390	2290	3015	1625	2320	2336.28	0.00	0	115652	2400	2360	2325	2285	2250	2342	2267	464	695	500	1530	5	1	92715916	2188	6.86	0.87	12	1.39	344.00	2723.00	3800	20230919	-37.89	1831	20230314	28.89	2760	-14.49	20240123	2080	13.46	20240206	3800	-37.89	20230919	1831	28.89	20230314	4.73	N	078150	500	463 억		0	N	N	1	N	00	N
54	20240221	120600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2355	35	2	1.51	2403226390	1032094	60.93	2320	2375	2290	3015	1625	2320	2328.51	0.00	0	103135	2400	2360	2325	2285	2250	2342	2267	464	695	500	1530	5	1	92715916	2183	6.85	0.86	12	1.11	344.00	2723.00	3800	20230919	-38.03	1831	20230314	28.62	2760	-14.67	20240123	2080	13.22	20240206	3800	-38.03	20230919	1831	28.62	20230314	4.73	N	078150	500	463 억		0	N	N	1	N	00	N
55	20240221	110606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2355	35	2	1.51	2133592340	917527	54.16	2320	2375	2290	3015	1625	2320	2325.38	0.00	0	108057	2400	2360	2325	2285	2250	2342	2267	464	695	500	1530	5	1	92715916	2183	6.85	0.86	12	0.99	344.00	2723.00	3800	20230919	-38.03	1831	20230314	28.62	2760	-14.67	20240123	2080	13.22	20240206	3800	-38.03	20230919	1831	28.62	20230314	4.73	N	078150	500	463 억		0	N	N	1	N	00	N
56	20240221	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	0	3	0.00	1156412220	501375	29.60	2320	2325	2290	3015	1625	2320	2306.45	0.00	0	109882	2400	2360	2325	2285	2250	2342	2267	464	695	500	1530	5	1	92715916	2151	6.74	0.85	12	0.54	344.00	2723.00	3800	20230919	-38.95	1831	20230314	26.71	2760	-15.94	20240123	2080	11.54	20240206	3800	-38.95	20230919	1831	26.71	20230314	4.73	N	078150	500	463 억		0	N	N	1	N	00	N
57	20240221	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	-5	5	-0.22	171802495	74310	4.39	2320	2325	2300	3015	1625	2320	2311.82	0.00	0	-5441	2400	2360	2325	2285	2250	2342	2267	464	695	500	1530	5	1	92715916	2146	6.73	0.85	12	0.08	344.00	2723.00	3800	20230919	-39.08	1831	20230314	26.43	2760	-16.12	20240123	2080	11.30	20240206	3800	-39.08	20230919	1831	26.43	20230314	4.73	N	078150	500	463 억		0	N	N	1	N	00	N
58	20240220	160552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-40	5	-1.69	3886649055	1676113	20.04	2360	2365	2290	3065	1655	2360	2318.76	0.00	0	74746	2603	2481	2408	2286	2213	2445	2250	464	705	500	1550	5	1	92715916	2151	6.74	0.85	12	1.81	344.00	2723.00	3800	20230919	-38.95	1831	20230314	26.71	2760	-15.94	20240123	2080	11.54	20240206	3800	-38.95	20230919	1831	26.71	20230314	4.87	N	078150	500	463 억		0	N	N	1	N	00	N
59	20240220	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	-55	5	-2.33	3603393955	1553889	18.58	2360	2365	2290	3065	1655	2360	2318.86	0.00	0	83826	2603	2481	2408	2286	2213	2445	2250	464	705	500	1550	5	1	92715916	2137	6.70	0.85	12	1.68	344.00	2723.00	3800	20230919	-39.34	1831	20230314	25.89	2760	-16.49	20240123	2080	10.82	20240206	3800	-39.34	20230919	1831	25.89	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
60	20240220	140557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-40	5	-1.69	3213327660	1384460	16.55	2360	2365	2290	3065	1655	2360	2320.90	0.00	0	62218	2603	2481	2408	2286	2213	2445	2250	464	705	500	1550	5	1	92715916	2151	6.74	0.85	12	1.49	344.00	2723.00	3800	20230919	-38.95	1831	20230314	26.71	2760	-15.94	20240123	2080	11.54	20240206	3800	-38.95	20230919	1831	26.71	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
61	20240220	130556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	-50	5	-2.12	2982326010	1284521	15.36	2360	2365	2290	3065	1655	2360	2321.64	0.00	0	64835	2603	2481	2408	2286	2213	2445	2250	464	705	500	1550	5	1	92715916	2142	6.72	0.85	12	1.39	344.00	2723.00	3800	20230919	-39.21	1831	20230314	26.16	2760	-16.30	20240123	2080	11.06	20240206	3800	-39.21	20230919	1831	26.16	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
62	20240220	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	-30	5	-1.27	2653238185	1142302	13.66	2360	2365	2290	3065	1655	2360	2322.60	0.00	0	74806	2603	2481	2408	2286	2213	2445	2250	464	705	500	1550	5	1	92715916	2160	6.77	0.86	12	1.23	344.00	2723.00	3800	20230919	-38.68	1831	20230314	27.25	2760	-15.58	20240123	2080	12.02	20240206	3800	-38.68	20230919	1831	27.25	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
63	20240220	110553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-40	5	-1.69	2427746310	1045414	12.50	2360	2365	2290	3065	1655	2360	2322.16	0.00	0	71256	2603	2481	2408	2286	2213	2445	2250	464	705	500	1550	5	1	92715916	2151	6.74	0.85	12	1.13	344.00	2723.00	3800	20230919	-38.95	1831	20230314	26.71	2760	-15.94	20240123	2080	11.54	20240206	3800	-38.95	20230919	1831	26.71	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
64	20240220	100544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	-45	5	-1.91	2059735755	887154	10.61	2360	2365	2290	3065	1655	2360	2321.59	0.00	0	58197	2603	2481	2408	2286	2213	2445	2250	464	705	500	1550	5	1	92715916	2146	6.73	0.85	12	0.96	344.00	2723.00	3800	20230919	-39.08	1831	20230314	26.43	2760	-16.12	20240123	2080	11.30	20240206	3800	-39.08	20230919	1831	26.43	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
65	20240220	090558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	-35	5	-1.48	310760355	132841	1.59	2360	2365	2320	3065	1655	2360	2338.81	0.00	0	22460	2603	2481	2408	2286	2213	2445	2250	464	705	500	1550	5	1	92715916	2156	6.76	0.85	12	0.14	344.00	2723.00	3800	20230919	-38.82	1831	20230314	26.98	2760	-15.76	20240123	2080	11.78	20240206	3800	-38.82	20230919	1831	26.98	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
66	20240219	160555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2360	165	2	7.52	20043264360	8316694	505.62	2515	2530	2335	2850	1540	2195	2410.09	0.23	0	-296714	2281	2237	2206	2162	2131	2222	2147	464	655	500	1440	5	1	92715916	2188	6.86	0.87	12	8.97	344.00	2723.00	3800	20230919	-37.89	1831	20230314	28.89	2760	-14.49	20240123	2080	13.46	20240206	3800	-37.89	20230919	1831	28.89	20230314	4.77	N	078150	500	463 억		209581	N	N	2	N	00	N
67	20240219	150559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2360	165	2	7.52	19518365225	8094096	492.09	2515	2530	2335	2850	1540	2195	2411.44	0.23	0	-357457	2281	2237	2206	2162	2131	2222	2147	464	655	500	1440	5	1	92715916	2188	6.86	0.87	12	8.73	344.00	2723.00	3800	20230919	-37.89	1831	20230314	28.89	2760	-14.49	20240123	2080	13.46	20240206	3800	-37.89	20230919	1831	28.89	20230314	4.77	N	078150	500	463 억		209581	N	N	0	N	00	N
68	20240219	140557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2370	175	2	7.97	18386517810	7612428	462.81	2515	2530	2335	2850	1540	2195	2415.33	0.23	0	-433519	2281	2237	2206	2162	2131	2222	2147	464	655	500	1440	5	1	92715916	2197	6.89	0.87	12	8.21	344.00	2723.00	3800	20230919	-37.63	1831	20230314	29.44	2760	-14.13	20240123	2080	13.94	20240206	3800	-37.63	20230919	1831	29.44	20230314	4.77	N	078150	500	463 억		209581	N	N	0	N	00	N
69	20240219	130557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	155	2	7.06	17614276880	7286209	442.97	2515	2530	2335	2850	1540	2195	2417.49	0.23	0	-436613	2281	2237	2206	2162	2131	2222	2147	464	655	500	1440	5	1	92715916	2179	6.83	0.86	12	7.86	344.00	2723.00	3800	20230919	-38.16	1831	20230314	28.35	2760	-14.86	20240123	2080	12.98	20240206	3800	-38.16	20230919	1831	28.35	20230314	4.77	N	078150	500	463 억		209581	N	N	0	N	00	N
70	20240219	120556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	145	2	6.61	17067858400	7053385	428.82	2515	2530	2335	2850	1540	2195	2419.81	0.23	0	-421366	2281	2237	2206	2162	2131	2222	2147	464	655	500	1440	5	1	92715916	2170	6.80	0.86	12	7.61	344.00	2723.00	3800	20230919	-38.42	1831	20230314	27.80	2760	-15.22	20240123	2080	12.50	20240206	3800	-38.42	20230919	1831	27.80	20230314	4.77	N	078150	500	463 억		209581	N	N	0	N	00	N
71	20240219	110556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2375	180	2	8.20	15915367220	6564382	399.09	2515	2530	2335	2850	1540	2195	2424.51	0.23	0	-360463	2281	2237	2206	2162	2131	2222	2147	464	655	500	1440	5	1	92715916	2202	6.90	0.87	12	7.08	344.00	2723.00	3800	20230919	-37.50	1831	20230314	29.71	2760	-13.95	20240123	2080	14.18	20240206	3800	-37.50	20230919	1831	29.71	20230314	4.77	N	078150	500	463 억		209581	N	N	0	N	00	N
72	20240219	100550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2380	185	2	8.43	14359337410	5907706	359.17	2515	2530	2335	2850	1540	2195	2430.62	0.23	0	-363690	2281	2237	2206	2162	2131	2222	2147	464	655	500	1440	5	1	92715916	2207	6.92	0.87	12	6.37	344.00	2723.00	3800	20230919	-37.37	1831	20230314	29.98	2760	-13.77	20240123	2080	14.42	20240206	3800	-37.37	20230919	1831	29.98	20230314	4.77	N	078150	500	463 억		209581	N	N	0	N	00	N
73	20240219	090551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2480	285	2	12.98	5376005560	2154867	131.01	2515	2530	2440	2850	1540	2195	2494.84	0.23	0	-196405	2281	2237	2206	2162	2131	2222	2147	464	655	500	1440	5	1	92715916	2299	7.21	0.91	12	2.32	344.00	2723.00	3800	20230919	-34.74	1831	20230314	35.45	2760	-10.14	20240123	2080	19.23	20240206	3800	-34.74	20230919	1831	35.45	20230314	4.77	N	078150	500	463 억		209581	N	N	0	N	00	N
74	20240216	160550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2195	-20	5	-0.90	1734625510	790345	102.54	2250	2250	2175	2875	1555	2215	2194.77	0.38	0	-145776	2318	2266	2233	2181	2148	2250	2165	464	660	500	1460	5	1	92715916	2035	6.38	0.81	12	0.85	344.00	2723.00	3800	20230919	-42.24	1831	20230314	19.88	2760	-20.47	20240123	2080	5.53	20240206	3800	-42.24	20230919	1831	19.88	20230314	4.81	N	078150	500	463 억		355321	N	N	0	N	00	N
75	20240216	150553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2210	-5	5	-0.23	1633699880	744528	96.59	2250	2250	2175	2875	1555	2215	2194.28	0.38	0	-141095	2318	2266	2233	2181	2148	2250	2165	464	660	500	1460	5	1	92715916	2049	6.42	0.81	12	0.80	344.00	2723.00	3800	20230919	-41.84	1831	20230314	20.70	2760	-19.93	20240123	2080	6.25	20240206	3800	-41.84	20230919	1831	20.70	20230314	4.81	N	078150	500	463 억		355321	N	N	0	N	00	N
76	20240216	140557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	-25	5	-1.13	1327082415	605692	78.58	2250	2250	2175	2875	1555	2215	2191.02	0.38	0	-97417	2318	2266	2233	2181	2148	2250	2165	464	660	500	1460	5	1	92715916	2030	6.37	0.80	12	0.65	344.00	2723.00	3800	20230919	-42.37	1831	20230314	19.61	2760	-20.65	20240123	2080	5.29	20240206	3800	-42.37	20230919	1831	19.61	20230314	4.81	N	078150	500	463 억		355321	N	N	0	N	00	N
77	20240216	130550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2195	-20	5	-0.90	1215327510	554666	71.96	2250	2250	2175	2875	1555	2215	2191.10	0.38	0	-109433	2318	2266	2233	2181	2148	2250	2165	464	660	500	1460	5	1	92715916	2035	6.38	0.81	12	0.60	344.00	2723.00	3800	20230919	-42.24	1831	20230314	19.88	2760	-20.47	20240123	2080	5.53	20240206	3800	-42.24	20230919	1831	19.88	20230314	4.81	N	078150	500	463 억		355321	N	N	0	N	00	N
78	20240216	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2190	-25	5	-1.13	1131432425	516304	66.98	2250	2250	2175	2875	1555	2215	2191.41	0.38	0	-91429	2318	2266	2233	2181	2148	2250	2165	464	660	500	1460	5	1	92715916	2030	6.37	0.80	12	0.56	344.00	2723.00	3800	20230919	-42.37	1831	20230314	19.61	2760	-20.65	20240123	2080	5.29	20240206	3800	-42.37	20230919	1831	19.61	20230314	4.81	N	078150	500	463 억		355321	N	N	0	N	00	N
79	20240216	110559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2185	-30	5	-1.35	864911895	394410	51.17	2250	2250	2175	2875	1555	2215	2192.93	0.38	0	-48670	2318	2266	2233	2181	2148	2250	2165	464	660	500	1460	5	1	92715916	2026	6.35	0.80	12	0.43	344.00	2723.00	3800	20230919	-42.50	1831	20230314	19.33	2760	-20.83	20240123	2080	5.05	20240206	3800	-42.50	20230919	1831	19.33	20230314	4.81	N	078150	500	463 억		355321	N	N	0	N	00	N
80	20240216	100551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2185	-30	5	-1.35	585345850	266184	34.53	2250	2250	2175	2875	1555	2215	2199.03	0.38	0	-48553	2318	2266	2233	2181	2148	2250	2165	464	660	500	1460	5	1	92715916	2026	6.35	0.80	12	0.29	344.00	2723.00	3800	20230919	-42.50	1831	20230314	19.33	2760	-20.83	20240123	2080	5.05	20240206	3800	-42.50	20230919	1831	19.33	20230314	4.81	N	078150	500	463 억		355321	N	N	0	N	00	N
81	20240216	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2220	5	2	0.23	26122065	11742	1.52	2250	2250	2215	2875	1555	2215	2224.67	0.38	0	-5198	2318	2266	2233	2181	2148	2250	2165	464	660	500	1460	5	1	92715916	2058	6.45	0.82	12	0.01	344.00	2723.00	3800	20230919	-41.58	1831	20230314	21.25	2760	-19.57	20240123	2080	6.73	20240206	3800	-41.58	20230919	1831	21.25	20230314	4.81	N	078150	500	463 억		355321	N	N	0	N	00	N
82	20240215	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2215	-40	5	-1.77	1705870155	766527	91.32	2280	2285	2200	2930	1580	2255	2225.48	0.40	0	-13639	2311	2282	2236	2207	2161	2297	2222	464	675	500	1480	5	1	92715916	2054	6.44	0.81	12	0.83	344.00	2723.00	3800	20230919	-41.71	1831	20230314	20.97	2760	-19.75	20240123	2080	6.49	20240206	3800	-41.71	20230919	1831	20.97	20230314	4.90	N	078150	500	463 억		368131	N	N	2	N	00	N
83	20240215	150553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2220	-35	5	-1.55	1615645865	725826	86.47	2280	2285	2200	2930	1580	2255	2225.94	0.40	0	-13220	2311	2282	2236	2207	2161	2297	2222	464	675	500	1480	5	1	92715916	2058	6.45	0.82	12	0.78	344.00	2723.00	3800	20230919	-41.58	1831	20230314	21.25	2760	-19.57	20240123	2080	6.73	20240206	3800	-41.58	20230919	1831	21.25	20230314	4.90	N	078150	500	463 억		368131	N	N	2	N	00	N
84	20240215	140548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2215	-40	5	-1.77	1422804340	638839	76.11	2280	2285	2200	2930	1580	2255	2227.17	0.40	0	-1033	2311	2282	2236	2207	2161	2297	2222	464	675	500	1480	5	1	92715916	2054	6.44	0.81	12	0.69	344.00	2723.00	3800	20230919	-41.71	1831	20230314	20.97	2760	-19.75	20240123	2080	6.49	20240206	3800	-41.71	20230919	1831	20.97	20230314	4.90	N	078150	500	463 억		368131	N	N	2	N	00	N
85	20240215	130544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2220	-35	5	-1.55	1270495485	570202	67.93	2280	2285	2200	2930	1580	2255	2228.15	0.40	0	857	2311	2282	2236	2207	2161	2297	2222	464	675	500	1480	5	1	92715916	2058	6.45	0.82	12	0.61	344.00	2723.00	3800	20230919	-41.58	1831	20230314	21.25	2760	-19.57	20240123	2080	6.73	20240206	3800	-41.58	20230919	1831	21.25	20230314	4.90	N	078150	500	463 억		368131	N	N	2	N	00	N
86	20240215	120547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2230	-25	5	-1.11	1158289890	519797	61.92	2280	2285	2200	2930	1580	2255	2228.35	0.40	0	18779	2311	2282	2236	2207	2161	2297	2222	464	675	500	1480	5	1	92715916	2068	6.48	0.82	12	0.56	344.00	2723.00	3800	20230919	-41.32	1831	20230314	21.79	2760	-19.20	20240123	2080	7.21	20240206	3800	-41.32	20230919	1831	21.79	20230314	4.90	N	078150	500	463 억		368131	N	N	2	N	00	N
87	20240215	110545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2225	-30	5	-1.33	1060960020	475997	56.71	2280	2285	2200	2930	1580	2255	2228.92	0.40	0	15060	2311	2282	2236	2207	2161	2297	2222	464	675	500	1480	5	1	92715916	2063	6.47	0.82	12	0.51	344.00	2723.00	3800	20230919	-41.45	1831	20230314	21.52	2760	-19.38	20240123	2080	6.97	20240206	3800	-41.45	20230919	1831	21.52	20230314	4.90	N	078150	500	463 억		368131	N	N	2	N	00	N
88	20240215	100544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2220	-35	5	-1.55	629576615	281158	33.50	2280	2285	2205	2930	1580	2255	2239.23	0.40	0	-33917	2311	2282	2236	2207	2161	2297	2222	464	675	500	1480	5	1	92715916	2058	6.45	0.82	12	0.30	344.00	2723.00	3800	20230919	-41.58	1831	20230314	21.25	2760	-19.57	20240123	2080	6.73	20240206	3800	-41.58	20230919	1831	21.25	20230314	4.90	N	078150	500	463 억		368131	N	N	2	N	00	N
89	20240215	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2255	0	3	0.00	142971010	63106	7.52	2280	2285	2250	2930	1580	2255	2265.57	0.40	0	-2182	2311	2282	2236	2207	2161	2297	2222	464	675	500	1480	5	1	92715916	2091	6.56	0.83	12	0.07	344.00	2723.00	3800	20230919	-40.66	1831	20230314	23.16	2760	-18.30	20240123	2080	8.41	20240206	3800	-40.66	20230919	1831	23.16	20230314	4.90	N	078150	500	463 억		368131	N	N	2	N	00	N
90	20240214	160542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2255	25	2	1.12	1846790285	825711	71.22	2205	2265	2190	2895	1565	2230	2236.54	0.18	0	203258	2296	2262	2216	2182	2136	2280	2200	464	665	500	1470	5	1	92715916	2091	6.56	0.83	12	0.89	344.00	2723.00	3800	20230919	-40.66	1831	20230314	23.16	2760	-18.30	20240123	2080	8.41	20240206	3800	-40.66	20230919	1831	23.16	20230314	4.87	N	078150	500	463 억		164548	N	N	2	N	00	N
91	20240214	150542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2250	20	2	0.90	1692962545	757348	65.32	2205	2265	2190	2895	1565	2230	2235.38	0.18	0	197379	2296	2262	2216	2182	2136	2280	2200	464	665	500	1470	5	1	92715916	2086	6.54	0.83	12	0.82	344.00	2723.00	3800	20230919	-40.79	1831	20230314	22.88	2760	-18.48	20240123	2080	8.17	20240206	3800	-40.79	20230919	1831	22.88	20230314	4.87	N	078150	500	463 억		164548	N	N	2	N	00	N
92	20240214	140540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2260	30	2	1.35	1531738490	685741	59.15	2205	2265	2190	2895	1565	2230	2233.70	0.18	0	185798	2296	2262	2216	2182	2136	2280	2200	464	665	500	1470	5	1	92715916	2095	6.57	0.83	12	0.74	344.00	2723.00	3800	20230919	-40.53	1831	20230314	23.43	2760	-18.12	20240123	2080	8.65	20240206	3800	-40.53	20230919	1831	23.43	20230314	4.87	N	078150	500	463 억		164548	N	N	2	N	00	N
93	20240214	130541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2260	30	2	1.35	1425919620	638710	55.09	2205	2265	2190	2895	1565	2230	2232.50	0.18	0	188939	2296	2262	2216	2182	2136	2280	2200	464	665	500	1470	5	1	92715916	2095	6.57	0.83	12	0.69	344.00	2723.00	3800	20230919	-40.53	1831	20230314	23.43	2760	-18.12	20240123	2080	8.65	20240206	3800	-40.53	20230919	1831	23.43	20230314	4.87	N	078150	500	463 억		164548	N	N	2	N	00	N
94	20240214	120537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2245	15	2	0.67	1238580235	555583	47.92	2205	2260	2190	2895	1565	2230	2229.33	0.18	0	173171	2296	2262	2216	2182	2136	2280	2200	464	665	500	1470	5	1	92715916	2081	6.53	0.82	12	0.60	344.00	2723.00	3800	20230919	-40.92	1831	20230314	22.61	2760	-18.66	20240123	2080	7.93	20240206	3800	-40.92	20230919	1831	22.61	20230314	4.87	N	078150	500	463 억		164548	N	N	2	N	00	N
95	20240214	110543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2255	25	2	1.12	1130671125	507615	43.78	2205	2260	2190	2895	1565	2230	2227.42	0.18	0	175510	2296	2262	2216	2182	2136	2280	2200	464	665	500	1470	5	1	92715916	2091	6.56	0.83	12	0.55	344.00	2723.00	3800	20230919	-40.66	1831	20230314	23.16	2760	-18.30	20240123	2080	8.41	20240206	3800	-40.66	20230919	1831	23.16	20230314	4.87	N	078150	500	463 억		164548	N	N	2	N	00	N
96	20240214	090534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2215	-15	5	-0.67	151710010	68832	5.94	2205	2215	2190	2895	1565	2230	2204.04	0.18	0	29334	2296	2262	2216	2182	2136	2280	2200	464	665	500	1470	5	1	92715916	2054	6.44	0.81	12	0.07	344.00	2723.00	3800	20230919	-41.71	1831	20230314	20.97	2760	-19.75	20240123	2080	6.49	20240206	3800	-41.71	20230919	1831	20.97	20230314	4.87	N	078150	500	463 억		164548	N	N	2	N	00	N
97	20240213	160535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2230	65	2	3.00	2552682835	1149136	29.83	2175	2250	2170	2810	1520	2165	2221.34	0.00	0	263856	2408	2286	2198	2076	1988	2347	2137	464	645	500	1420	5	1	92715916	2068	6.48	0.82	12	1.24	344.00	2723.00	3800	20230919	-41.32	1831	20230314	21.79	2760	-19.20	20240123	2080	7.21	20240206	3800	-41.32	20230919	1831	21.79	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
98	20240213	150534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2230	65	2	3.00	2439763295	1098459	28.52	2175	2250	2170	2810	1520	2165	2221.09	0.00	0	261610	2408	2286	2198	2076	1988	2347	2137	464	645	500	1420	5	1	92715916	2068	6.48	0.82	12	1.18	344.00	2723.00	3800	20230919	-41.32	1831	20230314	21.79	2760	-19.20	20240123	2080	7.21	20240206	3800	-41.32	20230919	1831	21.79	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
99	20240213	140542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2230	65	2	3.00	2044366105	921704	23.93	2175	2245	2170	2810	1520	2165	2218.05	0.00	0	293104	2408	2286	2198	2076	1988	2347	2137	464	645	500	1420	5	1	92715916	2068	6.48	0.82	12	0.99	344.00	2723.00	3800	20230919	-41.32	1831	20230314	21.79	2760	-19.20	20240123	2080	7.21	20240206	3800	-41.32	20230919	1831	21.79	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
100	20240213	130534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2235	70	2	3.23	1825741825	823861	21.39	2175	2240	2170	2810	1520	2165	2216.10	0.00	0	280688	2408	2286	2198	2076	1988	2347	2137	464	645	500	1420	5	1	92715916	2072	6.50	0.82	12	0.89	344.00	2723.00	3800	20230919	-41.18	1831	20230314	22.06	2760	-19.02	20240123	2080	7.45	20240206	3800	-41.18	20230919	1831	22.06	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
101	20240213	120541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2235	70	2	3.23	1677157565	757321	19.66	2175	2240	2170	2810	1520	2165	2214.61	0.00	0	289382	2408	2286	2198	2076	1988	2347	2137	464	645	500	1420	5	1	92715916	2072	6.50	0.82	12	0.82	344.00	2723.00	3800	20230919	-41.18	1831	20230314	22.06	2760	-19.02	20240123	2080	7.45	20240206	3800	-41.18	20230919	1831	22.06	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
102	20240213	110539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2225	60	2	2.77	1543898430	697377	18.11	2175	2240	2170	2810	1520	2165	2213.89	0.00	0	259392	2408	2286	2198	2076	1988	2347	2137	464	645	500	1420	5	1	92715916	2063	6.47	0.82	12	0.75	344.00	2723.00	3800	20230919	-41.45	1831	20230314	21.52	2760	-19.38	20240123	2080	6.97	20240206	3800	-41.45	20230919	1831	21.52	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N
103	20240213	100445	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2225	60	2	2.77	1145249520	518002	13.45	2175	2240	2170	2810	1520	2165	2210.93	0.00	0	219338	2408	2286	2198	2076	1988	2347	2137	464	645	500	1420	5	1	92715916	2063	6.47	0.82	12	0.56	344.00	2723.00	3800	20230919	-41.45	1831	20230314	21.52	2760	-19.38	20240123	2080	6.97	20240206	3800	-41.45	20230919	1831	21.52	20230314	4.87	N	078150	500	463 억		0	N	N	2	N	00	N