KissMeData/100660/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	160726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-15	5	-0.30	481942720	97100	72.68	4950	5020	4900	6450	3480	4965	4963.38	0.75	0	-5478	5055	5010	4925	4880	4795	5032	4902	63	1485	500	3570	5	1	12600000	624	28.61	0.97	12	0.77	173.00	5090.00	6380	20230522	-22.41	4380	20231030	13.01	5490	-9.84	20240213	4400	12.50	20240122	6380	-22.41	20230522	4380	13.01	20231030	4.10	N	100660	500	63 억		94286	N	N	0	N	00	N
3	20240229	150729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-15	5	-0.30	445039760	89634	67.09	4950	5020	4900	6450	3480	4965	4965.08	0.75	0	-5295	5055	5010	4925	4880	4795	5032	4902	63	1485	500	3570	5	1	12600000	624	28.61	0.97	12	0.71	173.00	5090.00	6380	20230522	-22.41	4380	20231030	13.01	5490	-9.84	20240213	4400	12.50	20240122	6380	-22.41	20230522	4380	13.01	20231030	4.10	N	100660	500	63 억		94286	N	N	0	N	00	N
4	20240229	140729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-10	5	-0.20	327443890	65942	49.36	4950	5020	4900	6450	3480	4965	4965.64	0.75	0	-1628	5055	5010	4925	4880	4795	5032	4902	63	1485	500	3570	5	1	12600000	624	28.64	0.97	12	0.52	173.00	5090.00	6380	20230522	-22.34	4380	20231030	13.13	5490	-9.74	20240213	4400	12.61	20240122	6380	-22.34	20230522	4380	13.13	20231030	4.10	N	100660	500	63 억		94286	N	N	0	N	00	N
5	20240229	130728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	-35	5	-0.70	307061060	61818	46.27	4950	5020	4900	6450	3480	4965	4967.19	0.75	0	-1433	5055	5010	4925	4880	4795	5032	4902	63	1485	500	3570	5	1	12600000	621	28.50	0.97	12	0.49	173.00	5090.00	6380	20230522	-22.73	4380	20231030	12.56	5490	-10.20	20240213	4400	12.05	20240122	6380	-22.73	20230522	4380	12.56	20231030	4.10	N	100660	500	63 억		94286	N	N	0	N	00	N
6	20240229	120728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-5	5	-0.10	267261530	53766	40.25	4950	5020	4900	6450	3480	4965	4970.86	0.75	0	-646	5055	5010	4925	4880	4795	5032	4902	63	1485	500	3570	5	1	12600000	625	28.67	0.97	12	0.43	173.00	5090.00	6380	20230522	-22.26	4380	20231030	13.24	5490	-9.65	20240213	4400	12.73	20240122	6380	-22.26	20230522	4380	13.24	20231030	4.10	N	100660	500	63 억		94286	N	N	0	N	00	N
7	20240229	110729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	10	2	0.20	245625505	49416	36.99	4950	5020	4900	6450	3480	4965	4970.60	0.75	0	-363	5055	5010	4925	4880	4795	5032	4902	63	1485	500	3570	5	1	12600000	627	28.76	0.98	12	0.39	173.00	5090.00	6380	20230522	-22.02	4380	20231030	13.58	5490	-9.38	20240213	4400	13.07	20240122	6380	-22.02	20230522	4380	13.58	20231030	4.10	N	100660	500	63 억		94286	N	N	0	N	00	N
8	20240229	100730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4990	25	2	0.50	154305550	31013	23.21	4950	5020	4900	6450	3480	4965	4975.62	0.75	0	-1947	5055	5010	4925	4880	4795	5032	4902	63	1485	500	3570	5	1	12600000	629	28.84	0.98	12	0.25	173.00	5090.00	6380	20230522	-21.79	4380	20231030	13.93	5490	-9.11	20240213	4400	13.41	20240122	6380	-21.79	20230522	4380	13.93	20231030	4.10	N	100660	500	63 억		94286	N	N	0	N	00	N
9	20240229	090728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	-40	5	-0.81	28431285	5756	4.31	4950	4950	4900	6450	3480	4965	4937.93	0.75	0	-294	5055	5010	4925	4880	4795	5032	4902	63	1485	500	3570	5	1	12600000	621	28.47	0.97	12	0.05	173.00	5090.00	6380	20230522	-22.81	4380	20231030	12.44	5490	-10.29	20240213	4400	11.93	20240122	6380	-22.81	20230522	4380	12.44	20231030	4.10	N	100660	500	63 억		94286	N	N	0	N	00	N
10	20240228	160646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	75	2	1.53	657662100	133317	82.37	4885	4970	4840	6350	3425	4890	4933.07	0.90	0	-18673	5066	4977	4881	4792	4696	5022	4837	63	1460	500	3520	5	1	12600000	626	28.70	0.98	12	1.06	173.00	5090.00	6380	20230522	-22.18	4380	20231030	13.36	5490	-9.56	20240213	4400	12.84	20240122	6380	-22.18	20230522	4380	13.36	20231030	4.08	N	100660	500	63 억		112959	N	N	0	N	00	N
11	20240228	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	80	2	1.64	626932435	127129	78.54	4885	4970	4840	6350	3425	4890	4931.47	0.90	0	-18403	5066	4977	4881	4792	4696	5022	4837	63	1460	500	3520	5	1	12600000	626	28.73	0.98	12	1.01	173.00	5090.00	6380	20230522	-22.10	4380	20231030	13.47	5490	-9.47	20240213	4400	12.95	20240122	6380	-22.10	20230522	4380	13.47	20231030	4.08	N	100660	500	63 억		112959	N	N	0	N	00	N
12	20240228	140727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	75	2	1.53	532750200	108135	66.81	4885	4965	4840	6350	3425	4890	4926.71	0.90	0	-16619	5066	4977	4881	4792	4696	5022	4837	63	1460	500	3520	5	1	12600000	626	28.70	0.98	12	0.86	173.00	5090.00	6380	20230522	-22.18	4380	20231030	13.36	5490	-9.56	20240213	4400	12.84	20240122	6380	-22.18	20230522	4380	13.36	20231030	4.08	N	100660	500	63 억		112959	N	N	0	N	00	N
13	20240228	130728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	50	2	1.02	462333165	93909	58.02	4885	4965	4840	6350	3425	4890	4923.20	0.90	0	-16601	5066	4977	4881	4792	4696	5022	4837	63	1460	500	3520	5	1	12600000	622	28.55	0.97	12	0.75	173.00	5090.00	6380	20230522	-22.57	4380	20231030	12.79	5490	-10.02	20240213	4400	12.27	20240122	6380	-22.57	20230522	4380	12.79	20231030	4.08	N	100660	500	63 억		112959	N	N	0	N	00	N
14	20240228	120730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	35	2	0.72	427780785	86908	53.69	4885	4965	4840	6350	3425	4890	4922.23	0.90	0	-15169	5066	4977	4881	4792	4696	5022	4837	63	1460	500	3520	5	1	12600000	621	28.47	0.97	12	0.69	173.00	5090.00	6380	20230522	-22.81	4380	20231030	12.44	5490	-10.29	20240213	4400	11.93	20240122	6380	-22.81	20230522	4380	12.44	20231030	4.08	N	100660	500	63 억		112959	N	N	0	N	00	N
15	20240228	110659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	40	2	0.82	335926300	68279	42.18	4885	4965	4840	6350	3425	4890	4919.91	0.90	0	-13487	5066	4977	4881	4792	4696	5022	4837	63	1460	500	3520	5	1	12600000	621	28.50	0.97	12	0.54	173.00	5090.00	6380	20230522	-22.73	4380	20231030	12.56	5490	-10.20	20240213	4400	12.05	20240122	6380	-22.73	20230522	4380	12.56	20231030	4.08	N	100660	500	63 억		112959	N	N	0	N	00	N
16	20240228	100726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-5	5	-0.10	90087315	18554	11.46	4885	4885	4840	6350	3425	4890	4855.41	0.90	0	5457	5066	4977	4881	4792	4696	5022	4837	63	1460	500	3520	5	1	12600000	616	28.24	0.96	12	0.15	173.00	5090.00	6380	20230522	-23.43	4380	20231030	11.53	5490	-11.02	20240213	4400	11.02	20240122	6380	-23.43	20230522	4380	11.53	20231030	4.08	N	100660	500	63 억		112959	N	N	0	N	00	N
17	20240228	090730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	-25	5	-0.51	11262190	2315	1.43	4885	4885	4855	6350	3425	4890	4864.88	0.90	0	804	5066	4977	4881	4792	4696	5022	4837	63	1460	500	3520	5	1	12600000	613	28.12	0.96	12	0.02	173.00	5090.00	6380	20230522	-23.75	4380	20231030	11.07	5490	-11.38	20240213	4400	10.57	20240122	6380	-23.75	20230522	4380	11.07	20231030	4.08	N	100660	500	63 억		112959	N	N	0	N	00	N
18	20240227	160727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	-25	5	-0.51	766414025	158065	107.89	4855	4970	4785	6380	3445	4915	4848.73	0.57	0	20536	5108	5011	4963	4866	4818	4987	4842	63	1465	500	3530	5	1	12600000	616	28.27	0.96	12	1.25	173.00	5090.00	6380	20230522	-23.35	4380	20231030	11.64	5490	-10.93	20240213	4400	11.14	20240122	6380	-23.35	20230522	4380	11.64	20231030	4.02	N	100660	500	63 억		71414	N	N	0	N	00	N
19	20240227	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-15	5	-0.31	736394100	151920	103.69	4855	4970	4785	6380	3445	4915	4847.25	0.57	0	19940	5108	5011	4963	4866	4818	4987	4842	63	1465	500	3530	5	1	12600000	617	28.32	0.96	12	1.21	173.00	5090.00	6380	20230522	-23.20	4380	20231030	11.87	5490	-10.75	20240213	4400	11.36	20240122	6380	-23.20	20230522	4380	11.87	20231030	4.02	N	100660	500	63 억		71414	N	N	0	N	00	N
20	20240227	140726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	-75	5	-1.53	540615300	111894	76.37	4855	4895	4785	6380	3445	4915	4831.49	0.57	0	17674	5108	5011	4963	4866	4818	4987	4842	63	1465	500	3530	5	1	12600000	610	27.98	0.95	12	0.89	173.00	5090.00	6380	20230522	-24.14	4380	20231030	10.50	5490	-11.84	20240213	4400	10.00	20240122	6380	-24.14	20230522	4380	10.50	20231030	4.02	N	100660	500	63 억		71414	N	N	0	N	00	N
21	20240227	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-40	5	-0.81	508829950	105351	71.91	4855	4895	4785	6380	3445	4915	4829.85	0.57	0	16358	5108	5011	4963	4866	4818	4987	4842	63	1465	500	3530	5	1	12600000	614	28.18	0.96	12	0.84	173.00	5090.00	6380	20230522	-23.59	4380	20231030	11.30	5490	-11.20	20240213	4400	10.80	20240122	6380	-23.59	20230522	4380	11.30	20231030	4.02	N	100660	500	63 억		71414	N	N	0	N	00	N
22	20240227	120730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-30	5	-0.61	455979095	94472	64.48	4855	4895	4785	6380	3445	4915	4826.61	0.57	0	15184	5108	5011	4963	4866	4818	4987	4842	63	1465	500	3530	5	1	12600000	616	28.24	0.96	12	0.75	173.00	5090.00	6380	20230522	-23.43	4380	20231030	11.53	5490	-11.02	20240213	4400	11.02	20240122	6380	-23.43	20230522	4380	11.53	20231030	4.02	N	100660	500	63 억		71414	N	N	0	N	00	N
23	20240227	110728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-40	5	-0.81	436238490	90413	61.71	4855	4895	4785	6380	3445	4915	4824.95	0.57	0	14888	5108	5011	4963	4866	4818	4987	4842	63	1465	500	3530	5	1	12600000	614	28.18	0.96	12	0.72	173.00	5090.00	6380	20230522	-23.59	4380	20231030	11.30	5490	-11.20	20240213	4400	10.80	20240122	6380	-23.59	20230522	4380	11.30	20231030	4.02	N	100660	500	63 억		71414	N	N	0	N	00	N
24	20240227	100725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	-65	5	-1.32	382970725	79458	54.23	4855	4895	4785	6380	3445	4915	4819.79	0.57	0	13990	5108	5011	4963	4866	4818	4987	4842	63	1465	500	3530	5	1	12600000	611	28.03	0.95	12	0.63	173.00	5090.00	6380	20230522	-23.98	4380	20231030	10.73	5490	-11.66	20240213	4400	10.23	20240122	6380	-23.98	20230522	4380	10.73	20231030	4.02	N	100660	500	63 억		71414	N	N	0	N	00	N
25	20240227	090727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	-45	5	-0.92	48606715	10005	6.83	4855	4895	4850	6380	3445	4915	4858.24	0.57	0	680	5108	5011	4963	4866	4818	4987	4842	63	1465	500	3530	5	1	12600000	614	28.15	0.96	12	0.08	173.00	5090.00	6380	20230522	-23.67	4380	20231030	11.19	5490	-11.29	20240213	4400	10.68	20240122	6380	-23.67	20230522	4380	11.19	20231030	4.02	N	100660	500	63 억		71414	N	N	0	N	00	N
26	20240226	160725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	-95	5	-1.90	723756145	144821	73.48	5050	5060	4915	6510	3510	5010	4997.60	0.68	0	-14714	5130	5070	4990	4930	4850	5100	4960	63	1500	500	3600	5	1	12600000	619	28.41	0.97	12	1.15	173.00	5090.00	6380	20230522	-22.96	4380	20231030	12.21	5490	-10.47	20240213	4400	11.70	20240122	6380	-22.96	20230522	4380	12.21	20231030	3.98	N	100660	500	63 억		86128	N	N	0	N	00	N
27	20240226	150722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	-70	5	-1.40	673847010	134698	68.34	5050	5060	4930	6510	3510	5010	5002.65	0.68	0	-16541	5130	5070	4990	4930	4850	5100	4960	63	1500	500	3600	5	1	12600000	622	28.55	0.97	12	1.07	173.00	5090.00	6380	20230522	-22.57	4380	20231030	12.79	5490	-10.02	20240213	4400	12.27	20240122	6380	-22.57	20230522	4380	12.79	20231030	3.98	N	100660	500	63 억		86128	N	N	0	N	00	N
28	20240226	140722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	-25	5	-0.50	564952560	112731	57.20	5050	5060	4955	6510	3510	5010	5011.51	0.68	0	-9041	5130	5070	4990	4930	4850	5100	4960	63	1500	500	3600	5	1	12600000	628	28.82	0.98	12	0.89	173.00	5090.00	6380	20230522	-21.87	4380	20231030	13.81	5490	-9.20	20240213	4400	13.30	20240122	6380	-21.87	20230522	4380	13.81	20231030	3.98	N	100660	500	63 억		86128	N	N	0	N	00	N
29	20240226	130719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-15	5	-0.30	513729060	102464	51.99	5050	5060	4955	6510	3510	5010	5013.75	0.68	0	-9110	5130	5070	4990	4930	4850	5100	4960	63	1500	500	3600	5	1	12600000	629	28.87	0.98	12	0.81	173.00	5090.00	6380	20230522	-21.71	4380	20231030	14.04	5490	-9.02	20240213	4400	13.52	20240122	6380	-21.71	20230522	4380	14.04	20231030	3.98	N	100660	500	63 억		86128	N	N	0	N	00	N
30	20240226	120718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	20	2	0.40	476873335	95106	48.26	5050	5060	4955	6510	3510	5010	5014.12	0.68	0	-9020	5130	5070	4990	4930	4850	5100	4960	63	1500	500	3600	10	1	12600000	634	29.08	0.99	12	0.75	173.00	5090.00	6380	20230522	-21.16	4380	20231030	14.84	5490	-8.38	20240213	4400	14.32	20240122	6380	-21.16	20230522	4380	14.84	20231030	3.98	N	100660	500	63 억		86128	N	N	0	N	00	N
31	20240226	110717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	30	2	0.60	435879005	86934	44.11	5050	5060	4955	6510	3510	5010	5013.91	0.68	0	-8964	5130	5070	4990	4930	4850	5100	4960	63	1500	500	3600	10	1	12600000	635	29.13	0.99	12	0.69	173.00	5090.00	6380	20230522	-21.00	4380	20231030	15.07	5490	-8.20	20240213	4400	14.55	20240122	6380	-21.00	20230522	4380	15.07	20231030	3.98	N	100660	500	63 억		86128	N	N	0	N	00	N
32	20240226	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	20	2	0.40	306582345	61162	31.03	5050	5060	4955	6510	3510	5010	5012.63	0.68	0	-10472	5130	5070	4990	4930	4850	5100	4960	63	1500	500	3600	10	1	12600000	634	29.08	0.99	12	0.49	173.00	5090.00	6380	20230522	-21.16	4380	20231030	14.84	5490	-8.38	20240213	4400	14.32	20240122	6380	-21.16	20230522	4380	14.84	20231030	3.98	N	100660	500	63 억		86128	N	N	0	N	00	N
33	20240226	090714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	-30	5	-0.60	116001015	23107	11.72	5050	5060	4980	6510	3510	5010	5020.17	0.68	0	-9477	5130	5070	4990	4930	4850	5100	4960	63	1500	500	3600	5	1	12600000	627	28.79	0.98	12	0.18	173.00	5090.00	6380	20230522	-21.94	4380	20231030	13.70	5490	-9.29	20240213	4400	13.18	20240122	6380	-21.94	20230522	4380	13.70	20231030	3.98	N	100660	500	63 억		86128	N	N	0	N	00	N
34	20240223	160715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	50	2	1.01	974656765	195426	191.53	4990	5050	4910	6440	3475	4960	4987.21	0.70	0	-373	5013	4986	4943	4916	4873	5000	4930	63	1480	500	3570	10	1	12600000	631	28.96	0.98	12	1.55	173.00	5090.00	6380	20230522	-21.47	4380	20231030	14.38	5490	-8.74	20240213	4400	13.86	20240122	6380	-21.47	20230522	4380	14.38	20231030	4.11	N	100660	500	63 억		88166	N	N	0	N	00	N
35	20240223	150711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	40	2	0.81	882647350	177025	173.50	4990	5050	4910	6440	3475	4960	4986.00	0.70	0	-103	5013	4986	4943	4916	4873	5000	4930	63	1480	500	3570	10	1	12600000	630	28.90	0.98	12	1.40	173.00	5090.00	6380	20230522	-21.63	4380	20231030	14.16	5490	-8.93	20240213	4400	13.64	20240122	6380	-21.63	20230522	4380	14.16	20231030	4.11	N	100660	500	63 억		88166	N	N	0	N	00	N
36	20240223	140712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4990	30	2	0.60	810424080	162525	159.29	4990	5050	4910	6440	3475	4960	4986.46	0.70	0	-206	5013	4986	4943	4916	4873	5000	4930	63	1480	500	3570	5	1	12600000	629	28.84	0.98	12	1.29	173.00	5090.00	6380	20230522	-21.79	4380	20231030	13.93	5490	-9.11	20240213	4400	13.41	20240122	6380	-21.79	20230522	4380	13.93	20231030	4.11	N	100660	500	63 억		88166	N	N	0	N	00	N
37	20240223	130709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	70	2	1.41	692022035	138865	136.10	4990	5050	4910	6440	3475	4960	4983.42	0.70	0	313	5013	4986	4943	4916	4873	5000	4930	63	1480	500	3570	10	1	12600000	634	29.08	0.99	12	1.10	173.00	5090.00	6380	20230522	-21.16	4380	20231030	14.84	5490	-8.38	20240213	4400	14.32	20240122	6380	-21.16	20230522	4380	14.84	20231030	4.11	N	100660	500	63 억		88166	N	N	0	N	00	N
38	20240223	120711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	40	2	0.81	461148500	92833	90.98	4990	5040	4910	6440	3475	4960	4967.51	0.70	0	-2087	5013	4986	4943	4916	4873	5000	4930	63	1480	500	3570	10	1	12600000	630	28.90	0.98	12	0.74	173.00	5090.00	6380	20230522	-21.63	4380	20231030	14.16	5490	-8.93	20240213	4400	13.64	20240122	6380	-21.63	20230522	4380	14.16	20231030	4.11	N	100660	500	63 억		88166	N	N	0	N	00	N
39	20240223	110705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4980	20	2	0.40	339470615	68416	67.05	4990	5040	4910	6440	3475	4960	4961.86	0.70	0	-2804	5013	4986	4943	4916	4873	5000	4930	63	1480	500	3570	5	1	12600000	627	28.79	0.98	12	0.54	173.00	5090.00	6380	20230522	-21.94	4380	20231030	13.70	5490	-9.29	20240213	4400	13.18	20240122	6380	-21.94	20230522	4380	13.70	20231030	4.11	N	100660	500	63 억		88166	N	N	0	N	00	N
40	20240223	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-5	5	-0.10	174129810	35225	34.52	4990	4990	4910	6440	3475	4960	4943.36	0.70	0	-4189	5013	4986	4943	4916	4873	5000	4930	63	1480	500	3570	5	1	12600000	624	28.64	0.97	12	0.28	173.00	5090.00	6380	20230522	-22.34	4380	20231030	13.13	5490	-9.74	20240213	4400	12.61	20240122	6380	-22.34	20230522	4380	13.13	20231030	4.11	N	100660	500	63 억		88166	N	N	0	N	00	N
41	20240223	090709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	-15	5	-0.30	52704495	10604	10.39	4990	4990	4930	6440	3475	4960	4970.25	0.70	0	-4232	5013	4986	4943	4916	4873	5000	4930	63	1480	500	3570	5	1	12600000	623	28.58	0.97	12	0.08	173.00	5090.00	6380	20230522	-22.49	4380	20231030	12.90	5490	-9.93	20240213	4400	12.39	20240122	6380	-22.49	20230522	4380	12.90	20231030	4.11	N	100660	500	63 억		88166	N	N	0	N	00	N
42	20240222	160700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-5	5	-0.10	495016125	100239	54.25	4900	4970	4900	6450	3480	4965	4938.32	0.67	0	3688	5031	4997	4946	4912	4861	5015	4930	63	1485	500	3570	5	1	12600000	625	28.67	0.97	12	0.80	173.00	5090.00	6380	20230522	-22.26	4380	20231030	13.24	5490	-9.65	20240213	4400	12.73	20240122	6380	-22.26	20230522	4380	13.24	20231030	4.14	N	100660	500	63 억		84482	N	N	0	N	00	N
43	20240222	150709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	-25	5	-0.50	458016580	92766	50.21	4900	4970	4900	6450	3480	4965	4937.29	0.67	0	4847	5031	4997	4946	4912	4861	5015	4930	63	1485	500	3570	5	1	12600000	622	28.55	0.97	12	0.74	173.00	5090.00	6380	20230522	-22.57	4380	20231030	12.79	5490	-10.02	20240213	4400	12.27	20240122	6380	-22.57	20230522	4380	12.79	20231030	4.14	N	100660	500	63 억		84482	N	N	0	N	00	N
44	20240222	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-15	5	-0.30	391846425	79384	42.97	4900	4970	4900	6450	3480	4965	4936.04	0.67	0	6101	5031	4997	4946	4912	4861	5015	4930	63	1485	500	3570	5	1	12600000	624	28.61	0.97	12	0.63	173.00	5090.00	6380	20230522	-22.41	4380	20231030	13.01	5490	-9.84	20240213	4400	12.50	20240122	6380	-22.41	20230522	4380	13.01	20231030	4.14	N	100660	500	63 억		84482	N	N	0	N	00	N
45	20240222	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-5	5	-0.10	328021025	66492	35.99	4900	4970	4900	6450	3480	4965	4933.18	0.67	0	6159	5031	4997	4946	4912	4861	5015	4930	63	1485	500	3570	5	1	12600000	625	28.67	0.97	12	0.53	173.00	5090.00	6380	20230522	-22.26	4380	20231030	13.24	5490	-9.65	20240213	4400	12.73	20240122	6380	-22.26	20230522	4380	13.24	20231030	4.14	N	100660	500	63 억		84482	N	N	0	N	00	N
46	20240222	120704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	0	3	0.00	281067890	57019	30.86	4900	4970	4900	6450	3480	4965	4929.29	0.67	0	6525	5031	4997	4946	4912	4861	5015	4930	63	1485	500	3570	5	1	12600000	626	28.70	0.98	12	0.45	173.00	5090.00	6380	20230522	-22.18	4380	20231030	13.36	5490	-9.56	20240213	4400	12.84	20240122	6380	-22.18	20230522	4380	13.36	20231030	4.14	N	100660	500	63 억		84482	N	N	0	N	00	N
47	20240222	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-5	5	-0.10	234475010	47626	25.78	4900	4970	4900	6450	3480	4965	4923.14	0.67	0	7068	5031	4997	4946	4912	4861	5015	4930	63	1485	500	3570	5	1	12600000	625	28.67	0.97	12	0.38	173.00	5090.00	6380	20230522	-22.26	4380	20231030	13.24	5490	-9.65	20240213	4400	12.73	20240122	6380	-22.26	20230522	4380	13.24	20231030	4.14	N	100660	500	63 억		84482	N	N	0	N	00	N
48	20240222	100653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4905	-60	5	-1.21	164602875	33432	18.09	4900	4970	4900	6450	3480	4965	4923.35	0.67	0	3507	5031	4997	4946	4912	4861	5015	4930	63	1485	500	3570	5	1	12600000	618	28.35	0.96	12	0.27	173.00	5090.00	6380	20230522	-23.12	4380	20231030	11.99	5490	-10.66	20240213	4400	11.48	20240122	6380	-23.12	20230522	4380	11.99	20231030	4.14	N	100660	500	63 억		84482	N	N	0	N	00	N
49	20240222	090707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	-35	5	-0.70	41882430	8516	4.61	4900	4970	4900	6450	3480	4965	4917.34	0.67	0	-76	5031	4997	4946	4912	4861	5015	4930	63	1485	500	3570	5	1	12600000	621	28.50	0.97	12	0.07	173.00	5090.00	6380	20230522	-22.73	4380	20231030	12.56	5490	-10.20	20240213	4400	12.05	20240122	6380	-22.73	20230522	4380	12.56	20231030	4.14	N	100660	500	63 억		84482	N	N	0	N	00	N
50	20240221	160700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	80	2	1.64	900358080	182053	189.97	4905	4980	4895	6350	3420	4885	4945.55	0.78	0	-13865	4961	4922	4886	4847	4811	4942	4867	63	1465	500	3510	5	1	12600000	626	28.70	0.98	12	1.44	173.00	5090.00	6460	20230215	-23.14	4380	20231030	13.36	5490	-9.56	20240213	4400	12.84	20240122	6380	-22.18	20230522	4380	13.36	20231030	4.11	N	100660	500	63 억		98347	N	N	0	N	00	N
51	20240221	150654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	40	2	0.82	827761300	167356	174.64	4905	4980	4895	6350	3420	4885	4946.11	0.78	0	-11795	4961	4922	4886	4847	4811	4942	4867	63	1465	500	3510	5	1	12600000	621	28.47	0.97	12	1.33	173.00	5090.00	6460	20230215	-23.76	4380	20231030	12.44	5490	-10.29	20240213	4400	11.93	20240122	6380	-22.81	20230522	4380	12.44	20231030	4.11	N	100660	500	63 억		98347	N	N	0	N	00	N
52	20240221	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	90	2	1.84	666638340	134709	140.57	4905	4980	4895	6350	3420	4885	4948.73	0.78	0	-1877	4961	4922	4886	4847	4811	4942	4867	63	1465	500	3510	5	1	12600000	627	28.76	0.98	12	1.07	173.00	5090.00	6460	20230215	-22.99	4380	20231030	13.58	5490	-9.38	20240213	4400	13.07	20240122	6380	-22.02	20230522	4380	13.58	20231030	4.11	N	100660	500	63 억		98347	N	N	0	N	00	N
53	20240221	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	65	2	1.33	520789870	105370	109.96	4905	4975	4895	6350	3420	4885	4942.49	0.78	0	-2472	4961	4922	4886	4847	4811	4942	4867	63	1465	500	3510	5	1	12600000	624	28.61	0.97	12	0.84	173.00	5090.00	6460	20230215	-23.37	4380	20231030	13.01	5490	-9.84	20240213	4400	12.50	20240122	6380	-22.41	20230522	4380	13.01	20231030	4.11	N	100660	500	63 억		98347	N	N	0	N	00	N
54	20240221	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	55	2	1.13	477353225	96593	100.80	4905	4975	4895	6350	3420	4885	4941.90	0.78	0	-1353	4961	4922	4886	4847	4811	4942	4867	63	1465	500	3510	5	1	12600000	622	28.55	0.97	12	0.77	173.00	5090.00	6460	20230215	-23.53	4380	20231030	12.79	5490	-10.02	20240213	4400	12.27	20240122	6380	-22.57	20230522	4380	12.79	20231030	4.11	N	100660	500	63 억		98347	N	N	0	N	00	N
55	20240221	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	70	2	1.43	400459895	81027	84.55	4905	4975	4895	6350	3420	4885	4942.30	0.78	0	-381	4961	4922	4886	4847	4811	4942	4867	63	1465	500	3510	5	1	12600000	624	28.64	0.97	12	0.64	173.00	5090.00	6460	20230215	-23.30	4380	20231030	13.13	5490	-9.74	20240213	4400	12.61	20240122	6380	-22.34	20230522	4380	13.13	20231030	4.11	N	100660	500	63 억		98347	N	N	0	N	00	N
56	20240221	100653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	80	2	1.64	329665585	66742	69.65	4905	4975	4895	6350	3420	4885	4939.40	0.78	0	1111	4961	4922	4886	4847	4811	4942	4867	63	1465	500	3510	5	1	12600000	626	28.70	0.98	12	0.53	173.00	5090.00	6460	20230215	-23.14	4380	20231030	13.36	5490	-9.56	20240213	4400	12.84	20240122	6380	-22.18	20230522	4380	13.36	20231030	4.11	N	100660	500	63 억		98347	N	N	0	N	00	N
57	20240221	090653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	65	2	1.33	98984255	20070	20.94	4905	4960	4895	6350	3420	4885	4931.96	0.78	0	3964	4961	4922	4886	4847	4811	4942	4867	63	1465	500	3510	5	1	12600000	624	28.61	0.97	12	0.16	173.00	5090.00	6460	20230215	-23.37	4380	20231030	13.01	5490	-9.84	20240213	4400	12.50	20240122	6380	-22.41	20230522	4380	13.01	20231030	4.11	N	100660	500	63 억		98347	N	N	0	N	00	N
58	20240220	160647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-45	5	-0.91	465826175	95432	60.62	4860	4925	4850	6400	3455	4930	4881.23	0.74	0	4867	5063	4996	4923	4856	4783	5030	4890	63	1470	500	3540	5	1	12600000	616	28.24	0.96	12	0.76	173.00	5090.00	6460	20230215	-24.38	4380	20231030	11.53	5490	-11.02	20240213	4400	11.02	20240122	6380	-23.43	20230522	4380	11.53	20231030	4.15	N	100660	500	63 억		93480	N	N	0	N	00	N
59	20240220	150650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-30	5	-0.61	419914530	86040	54.66	4860	4925	4850	6400	3455	4930	4880.46	0.74	0	4029	5063	4996	4923	4856	4783	5030	4890	63	1470	500	3540	5	1	12600000	617	28.32	0.96	12	0.68	173.00	5090.00	6460	20230215	-24.15	4380	20231030	11.87	5490	-10.75	20240213	4400	11.36	20240122	6380	-23.20	20230522	4380	11.87	20231030	4.15	N	100660	500	63 억		93480	N	N	0	N	00	N
60	20240220	140649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	-20	5	-0.41	394281700	80799	51.33	4860	4925	4850	6400	3455	4930	4879.78	0.74	0	4315	5063	4996	4923	4856	4783	5030	4890	63	1470	500	3540	5	1	12600000	619	28.38	0.96	12	0.64	173.00	5090.00	6460	20230215	-23.99	4380	20231030	12.10	5490	-10.56	20240213	4400	11.59	20240122	6380	-23.04	20230522	4380	12.10	20231030	4.15	N	100660	500	63 억		93480	N	N	0	N	00	N
61	20240220	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	-20	5	-0.41	359641510	73738	46.84	4860	4925	4850	6400	3455	4930	4877.29	0.74	0	4444	5063	4996	4923	4856	4783	5030	4890	63	1470	500	3540	5	1	12600000	619	28.38	0.96	12	0.59	173.00	5090.00	6460	20230215	-23.99	4380	20231030	12.10	5490	-10.56	20240213	4400	11.59	20240122	6380	-23.04	20230522	4380	12.10	20231030	4.15	N	100660	500	63 억		93480	N	N	0	N	00	N
62	20240220	120645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-30	5	-0.61	305369430	62636	39.79	4860	4925	4850	6400	3455	4930	4875.30	0.74	0	3609	5063	4996	4923	4856	4783	5030	4890	63	1470	500	3540	5	1	12600000	617	28.32	0.96	12	0.50	173.00	5090.00	6460	20230215	-24.15	4380	20231030	11.87	5490	-10.75	20240213	4400	11.36	20240122	6380	-23.20	20230522	4380	11.87	20231030	4.15	N	100660	500	63 억		93480	N	N	0	N	00	N
63	20240220	110646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-30	5	-0.61	267317130	54854	34.85	4860	4925	4850	6400	3455	4930	4873.25	0.74	0	3728	5063	4996	4923	4856	4783	5030	4890	63	1470	500	3540	5	1	12600000	617	28.32	0.96	12	0.44	173.00	5090.00	6460	20230215	-24.15	4380	20231030	11.87	5490	-10.75	20240213	4400	11.36	20240122	6380	-23.20	20230522	4380	11.87	20231030	4.15	N	100660	500	63 억		93480	N	N	0	N	00	N
64	20240220	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-55	5	-1.12	194304805	39945	25.38	4860	4925	4850	6400	3455	4930	4864.31	0.74	0	4374	5063	4996	4923	4856	4783	5030	4890	63	1470	500	3540	5	1	12600000	614	28.18	0.96	12	0.32	173.00	5090.00	6460	20230215	-24.54	4380	20231030	11.30	5490	-11.20	20240213	4400	10.80	20240122	6380	-23.59	20230522	4380	11.30	20231030	4.15	N	100660	500	63 억		93480	N	N	0	N	00	N
65	20240220	090654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	-35	5	-0.71	49737100	10221	6.49	4860	4925	4860	6400	3455	4930	4866.16	0.74	0	725	5063	4996	4923	4856	4783	5030	4890	63	1470	500	3540	5	1	12600000	617	28.29	0.96	12	0.08	173.00	5090.00	6460	20230215	-24.23	4380	20231030	11.76	5490	-10.84	20240213	4400	11.25	20240122	6380	-23.28	20230522	4380	11.76	20231030	4.15	N	100660	500	63 억		93480	N	N	0	N	00	N
66	20240219	160648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	15	2	0.31	756370525	153862	57.96	4855	4990	4850	6380	3445	4915	4915.82	0.66	0	10458	5061	4987	4916	4842	4771	5025	4880	63	1465	500	3530	5	1	12600000	621	28.50	0.97	12	1.22	173.00	5090.00	6460	20230215	-23.68	4380	20231030	12.56	5490	-10.20	20240213	4400	12.05	20240122	6380	-22.73	20230522	4380	12.56	20231030	4.17	N	100660	500	63 억		83595	N	N	0	N	00	N
67	20240219	150654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-15	5	-0.31	712230855	144900	54.59	4855	4990	4850	6380	3445	4915	4915.33	0.66	0	10715	5061	4987	4916	4842	4771	5025	4880	63	1465	500	3530	5	1	12600000	617	28.32	0.96	12	1.15	173.00	5090.00	6460	20230215	-24.15	4380	20231030	11.87	5490	-10.75	20240213	4400	11.36	20240122	6380	-23.20	20230522	4380	11.87	20231030	4.17	N	100660	500	63 억		83595	N	N	0	N	00	N
68	20240219	140652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	-5	5	-0.10	643781440	130936	49.33	4855	4990	4850	6380	3445	4915	4916.76	0.66	0	10339	5061	4987	4916	4842	4771	5025	4880	63	1465	500	3530	5	1	12600000	619	28.38	0.96	12	1.04	173.00	5090.00	6460	20230215	-23.99	4380	20231030	12.10	5490	-10.56	20240213	4400	11.59	20240122	6380	-23.04	20230522	4380	12.10	20231030	4.17	N	100660	500	63 억		83595	N	N	0	N	00	N
69	20240219	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	15	2	0.31	610852385	124239	46.80	4855	4990	4850	6380	3445	4915	4916.75	0.66	0	11038	5061	4987	4916	4842	4771	5025	4880	63	1465	500	3530	5	1	12600000	621	28.50	0.97	12	0.99	173.00	5090.00	6460	20230215	-23.68	4380	20231030	12.56	5490	-10.20	20240213	4400	12.05	20240122	6380	-22.73	20230522	4380	12.56	20231030	4.17	N	100660	500	63 억		83595	N	N	0	N	00	N
70	20240219	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	0	3	0.00	566561940	115232	43.41	4855	4990	4850	6380	3445	4915	4916.71	0.66	0	11243	5061	4987	4916	4842	4771	5025	4880	63	1465	500	3530	5	1	12600000	619	28.41	0.97	12	0.91	173.00	5090.00	6460	20230215	-23.92	4380	20231030	12.21	5490	-10.47	20240213	4400	11.70	20240122	6380	-22.96	20230522	4380	12.21	20231030	4.17	N	100660	500	63 억		83595	N	N	0	N	00	N
71	20240219	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	25	2	0.51	513330950	104395	39.33	4855	4990	4850	6380	3445	4915	4917.20	0.66	0	11495	5061	4987	4916	4842	4771	5025	4880	63	1465	500	3530	5	1	12600000	622	28.55	0.97	12	0.83	173.00	5090.00	6460	20230215	-23.53	4380	20231030	12.79	5490	-10.02	20240213	4400	12.27	20240122	6380	-22.57	20230522	4380	12.79	20231030	4.17	N	100660	500	63 억		83595	N	N	0	N	00	N
72	20240219	100645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	15	2	0.31	304533935	62254	23.45	4855	4965	4850	6380	3445	4915	4891.80	0.66	0	16055	5061	4987	4916	4842	4771	5025	4880	63	1465	500	3530	5	1	12600000	621	28.50	0.97	12	0.49	173.00	5090.00	6460	20230215	-23.68	4380	20231030	12.56	5490	-10.20	20240213	4400	12.05	20240122	6380	-22.73	20230522	4380	12.56	20231030	4.17	N	100660	500	63 억		83595	N	N	0	N	00	N
73	20240219	090645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	-55	5	-1.12	58554235	12049	4.54	4855	4905	4850	6380	3445	4915	4859.68	0.66	0	362	5061	4987	4916	4842	4771	5025	4880	63	1465	500	3530	5	1	12600000	612	28.09	0.95	12	0.10	173.00	5090.00	6460	20230215	-24.77	4380	20231030	10.96	5490	-11.48	20240213	4400	10.45	20240122	6380	-23.82	20230522	4380	10.96	20231030	4.17	N	100660	500	63 억		83595	N	N	0	N	00	N
74	20240216	160642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	30	2	0.61	1266315615	257734	82.68	4890	4990	4845	6350	3420	4885	4913.37	0.81	0	-18678	5078	4981	4923	4826	4768	4952	4797	63	1465	500	3510	5	1	12600000	619	28.41	0.97	12	2.05	173.00	5090.00	6460	20230215	-23.92	4380	20231030	12.21	5490	-10.47	20240213	4400	11.70	20240122	6380	-22.96	20230522	4380	12.21	20231030	3.65	N	100660	500	63 억		101466	N	N	0	N	00	N
75	20240216	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	10	2	0.20	1169185695	237904	76.32	4890	4990	4845	6350	3420	4885	4914.65	0.81	0	-18737	5078	4981	4923	4826	4768	4952	4797	63	1465	500	3510	5	1	12600000	617	28.29	0.96	12	1.89	173.00	5090.00	6460	20230215	-24.23	4380	20231030	11.76	5490	-10.84	20240213	4400	11.25	20240122	6380	-23.28	20230522	4380	11.76	20231030	3.65	N	100660	500	63 억		101466	N	N	0	N	00	N
76	20240216	140651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	45	2	0.92	1006265225	204651	65.65	4890	4990	4845	6350	3420	4885	4917.13	0.81	0	-18106	5078	4981	4923	4826	4768	4952	4797	63	1465	500	3510	5	1	12600000	621	28.50	0.97	12	1.62	173.00	5090.00	6460	20230215	-23.68	4380	20231030	12.56	5490	-10.20	20240213	4400	12.05	20240122	6380	-22.73	20230522	4380	12.56	20231030	3.65	N	100660	500	63 억		101466	N	N	0	N	00	N
77	20240216	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	60	2	1.23	910439350	185273	59.44	4890	4990	4845	6350	3420	4885	4914.19	0.81	0	-16924	5078	4981	4923	4826	4768	4952	4797	63	1465	500	3510	5	1	12600000	623	28.58	0.97	12	1.47	173.00	5090.00	6460	20230215	-23.45	4380	20231030	12.90	5490	-9.93	20240213	4400	12.39	20240122	6380	-22.49	20230522	4380	12.90	20231030	3.65	N	100660	500	63 억		101466	N	N	0	N	00	N
78	20240216	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	50	2	1.02	614582860	125566	40.28	4890	4955	4845	6350	3420	4885	4894.57	0.81	0	-13101	5078	4981	4923	4826	4768	4952	4797	63	1465	500	3510	5	1	12600000	622	28.53	0.97	12	1.00	173.00	5090.00	6460	20230215	-23.61	4380	20231030	12.67	5490	-10.11	20240213	4400	12.16	20240122	6380	-22.65	20230522	4380	12.67	20231030	3.65	N	100660	500	63 억		101466	N	N	0	N	00	N
79	20240216	110654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4905	20	2	0.41	511560120	104685	33.58	4890	4930	4845	6350	3420	4885	4886.68	0.81	0	-8434	5078	4981	4923	4826	4768	4952	4797	63	1465	500	3510	5	1	12600000	618	28.35	0.96	12	0.83	173.00	5090.00	6460	20230215	-24.07	4380	20231030	11.99	5490	-10.66	20240213	4400	11.48	20240122	6380	-23.12	20230522	4380	11.99	20231030	3.65	N	100660	500	63 억		101466	N	N	0	N	00	N
80	20240216	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	0	3	0.00	398109845	81566	26.17	4890	4930	4845	6350	3420	4885	4880.78	0.81	0	-10008	5078	4981	4923	4826	4768	4952	4797	63	1465	500	3510	5	1	12600000	616	28.24	0.96	12	0.65	173.00	5090.00	6460	20230215	-24.38	4380	20231030	11.53	5490	-11.02	20240213	4400	11.02	20240122	6380	-23.43	20230522	4380	11.53	20231030	3.65	N	100660	500	63 억		101466	N	N	0	N	00	N
81	20240216	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4890	5	2	0.10	93956705	19218	6.17	4890	4900	4885	6350	3420	4885	4889.21	0.81	0	-1305	5078	4981	4923	4826	4768	4952	4797	63	1465	500	3510	5	1	12600000	616	28.27	0.96	12	0.15	173.00	5090.00	6460	20230215	-24.30	4380	20231030	11.64	5490	-10.93	20240213	4400	11.14	20240122	6380	-23.35	20230522	4380	11.64	20231030	3.65	N	100660	500	63 억		101466	N	N	0	N	00	N
82	20240215	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-175	5	-3.46	1492284930	303485	43.40	5010	5020	4865	6570	3550	5060	4917.35	0.87	0	-7305	5180	5120	5040	4980	4900	5150	5010	63	1510	500	3640	5	1	12600000	616	28.24	0.96	12	2.41	173.00	5090.00	6460	20230215	-24.38	4380	20231030	11.53	5490	-11.02	20240213	4400	11.02	20240122	6460	-24.38	20230215	4380	11.53	20231030	3.41	N	100660	500	63 억		109422	N	N	0	N	00	N
83	20240215	150646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	-150	5	-2.96	1325849825	269466	38.54	5010	5020	4865	6570	3550	5060	4920.13	0.87	0	-7346	5180	5120	5040	4980	4900	5150	5010	63	1510	500	3640	5	1	12600000	619	28.38	0.96	12	2.14	173.00	5090.00	6460	20230215	-23.99	4380	20231030	12.10	5490	-10.56	20240213	4400	11.59	20240122	6460	-23.99	20230215	4380	12.10	20231030	3.41	N	100660	500	63 억		109422	N	N	0	N	00	N
84	20240215	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	-150	5	-2.96	1199874160	243809	34.87	5010	5020	4865	6570	3550	5060	4921.20	0.87	0	-8426	5180	5120	5040	4980	4900	5150	5010	63	1510	500	3640	5	1	12600000	619	28.38	0.96	12	1.93	173.00	5090.00	6460	20230215	-23.99	4380	20231030	12.10	5490	-10.56	20240213	4400	11.59	20240122	6460	-23.99	20230215	4380	12.10	20231030	3.41	N	100660	500	63 억		109422	N	N	0	N	00	N
85	20240215	130634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	-120	5	-2.37	1098612225	223185	31.92	5010	5020	4865	6570	3550	5060	4922.25	0.87	0	-10842	5180	5120	5040	4980	4900	5150	5010	63	1510	500	3640	5	1	12600000	622	28.55	0.97	12	1.77	173.00	5090.00	6460	20230215	-23.53	4380	20231030	12.79	5490	-10.02	20240213	4400	12.27	20240122	6460	-23.53	20230215	4380	12.79	20231030	3.41	N	100660	500	63 억		109422	N	N	0	N	00	N
86	20240215	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	-140	5	-2.77	1015179640	206261	29.50	5010	5020	4865	6570	3550	5060	4921.62	0.87	0	-11694	5180	5120	5040	4980	4900	5150	5010	63	1510	500	3640	5	1	12600000	620	28.44	0.97	12	1.64	173.00	5090.00	6460	20230215	-23.84	4380	20231030	12.33	5490	-10.38	20240213	4400	11.82	20240122	6460	-23.84	20230215	4380	12.33	20231030	3.41	N	100660	500	63 억		109422	N	N	0	N	00	N
87	20240215	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4940	-120	5	-2.37	863272890	175517	25.10	5010	5020	4865	6570	3550	5060	4918.22	0.87	0	-9584	5180	5120	5040	4980	4900	5150	5010	63	1510	500	3640	5	1	12600000	622	28.55	0.97	12	1.39	173.00	5090.00	6460	20230215	-23.53	4380	20231030	12.79	5490	-10.02	20240213	4400	12.27	20240122	6460	-23.53	20230215	4380	12.79	20231030	3.41	N	100660	500	63 억		109422	N	N	0	N	00	N
88	20240215	100636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	-140	5	-2.77	713903885	145101	20.75	5010	5020	4865	6570	3550	5060	4919.76	0.87	0	-10602	5180	5120	5040	4980	4900	5150	5010	63	1510	500	3640	5	1	12600000	620	28.44	0.97	12	1.15	173.00	5090.00	6460	20230215	-23.84	4380	20231030	12.33	5490	-10.38	20240213	4400	11.82	20240122	6460	-23.84	20230215	4380	12.33	20231030	3.41	N	100660	500	63 억		109422	N	N	0	N	00	N
89	20240215	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	-140	5	-2.77	236346525	47542	6.80	5010	5020	4920	6570	3550	5060	4970.77	0.87	0	-6427	5180	5120	5040	4980	4900	5150	5010	63	1510	500	3640	5	1	12600000	620	28.44	0.97	12	0.38	173.00	5090.00	6460	20230215	-23.84	4380	20231030	12.33	5490	-10.38	20240213	4400	11.82	20240122	6460	-23.84	20230215	4380	12.33	20231030	3.41	N	100660	500	63 억		109422	N	N	0	N	00	N
90	20240214	160634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-110	5	-2.13	3398031995	678691	7.20	5040	5100	4960	6720	3620	5170	5004.73	0.85	0	1448	6013	5591	5068	4646	4123	5802	4857	63	1550	500	3720	10	1	12600000	638	29.25	0.99	12	5.39	173.00	5090.00	6460	20230215	-21.67	4380	20231030	15.53	5490	-7.83	20240213	4400	15.00	20240122	6460	-21.67	20230215	4380	15.53	20231030	3.40	N	100660	500	63 억		107663	N	N	0	N	00	N
91	20240214	150633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-160	5	-3.09	2994965595	598720	6.36	5040	5100	4960	6720	3620	5170	5000.48	0.85	0	6787	6013	5591	5068	4646	4123	5802	4857	63	1550	500	3720	10	1	12600000	631	28.96	0.98	12	4.75	173.00	5090.00	6460	20230215	-22.45	4380	20231030	14.38	5490	-8.74	20240213	4400	13.86	20240122	6460	-22.45	20230215	4380	14.38	20231030	3.40	N	100660	500	63 억		107663	N	N	0	N	00	N
92	20240214	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	-195	5	-3.77	2740924560	547974	5.82	5040	5100	4960	6720	3620	5170	4999.95	0.85	0	14698	6013	5591	5068	4646	4123	5802	4857	63	1550	500	3720	5	1	12600000	627	28.76	0.98	12	4.35	173.00	5090.00	6460	20230215	-22.99	4380	20231030	13.58	5490	-9.38	20240213	4400	13.07	20240122	6460	-22.99	20230215	4380	13.58	20231030	3.40	N	100660	500	63 억		107663	N	N	0	N	00	N
93	20240214	130634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-175	5	-3.38	2529939480	505647	5.37	5040	5100	4960	6720	3620	5170	5001.25	0.85	0	14180	6013	5591	5068	4646	4123	5802	4857	63	1550	500	3720	5	1	12600000	629	28.87	0.98	12	4.01	173.00	5090.00	6460	20230215	-22.68	4380	20231030	14.04	5490	-9.02	20240213	4400	13.52	20240122	6460	-22.68	20230215	4380	14.04	20231030	3.40	N	100660	500	63 억		107663	N	N	0	N	00	N
94	20240214	120629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-160	5	-3.09	2317516505	463166	4.92	5040	5100	4960	6720	3620	5170	5001.33	0.85	0	12985	6013	5591	5068	4646	4123	5802	4857	63	1550	500	3720	10	1	12600000	631	28.96	0.98	12	3.68	173.00	5090.00	6460	20230215	-22.45	4380	20231030	14.38	5490	-8.74	20240213	4400	13.86	20240122	6460	-22.45	20230215	4380	14.38	20231030	3.40	N	100660	500	63 억		107663	N	N	0	N	00	N
95	20240214	110635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-140	5	-2.71	2051217690	409932	4.35	5040	5100	4960	6720	3620	5170	5001.19	0.85	0	11443	6013	5591	5068	4646	4123	5802	4857	63	1550	500	3720	10	1	12600000	634	29.08	0.99	12	3.25	173.00	5090.00	6460	20230215	-22.14	4380	20231030	14.84	5490	-8.38	20240213	4400	14.32	20240122	6460	-22.14	20230215	4380	14.84	20231030	3.40	N	100660	500	63 억		107663	N	N	0	N	00	N
96	20240214	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-170	5	-3.29	707066960	140992	1.50	5040	5100	4960	6720	3620	5170	5007.63	0.85	0	-112	6013	5591	5068	4646	4123	5802	4857	63	1550	500	3720	10	1	12600000	630	28.90	0.98	12	1.12	173.00	5090.00	6460	20230215	-22.60	4380	20231030	14.16	5490	-8.93	20240213	4400	13.64	20240122	6460	-22.60	20230215	4380	14.16	20231030	3.40	N	100660	500	63 억		107663	N	N	0	N	00	N
97	20240213	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	655	2	14.51	48051965210	9370127	49228.37	4560	5490	4545	5860	3165	4515	5128.19	1.02	0	-39372	4545	4530	4505	4490	4465	4537	4497	63	1345	500	3250	10	1	12600000	651	29.88	1.02	12	74.37	173.00	5090.00	6460	20230215	-19.97	4380	20231030	18.04	5490	-5.83	20240213	4400	17.50	20240122	6460	-19.97	20230215	4380	18.04	20231030	3.44	N	100660	500	63 억		128853	N	N	0	N	00	N
98	20240213	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	575	2	12.74	46694460710	9106169	47841.59	4560	5490	4545	5860	3165	4515	5127.78	1.02	0	-36006	4545	4530	4505	4490	4465	4537	4497	63	1345	500	3250	10	1	12600000	641	29.42	1.00	12	72.27	173.00	5090.00	6460	20230215	-21.21	4380	20231030	16.21	5490	-7.29	20240213	4400	15.68	20240122	6460	-21.21	20230215	4380	16.21	20231030	3.44	N	100660	500	63 억		128853	N	N	0	N	00	N
99	20240213	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	645	2	14.29	45118730340	8798185	46223.52	4560	5490	4545	5860	3165	4515	5128.19	1.02	0	-55782	4545	4530	4505	4490	4465	4537	4497	63	1345	500	3250	10	1	12600000	650	29.83	1.01	12	69.83	173.00	5090.00	6460	20230215	-20.12	4380	20231030	17.81	5490	-6.01	20240213	4400	17.27	20240122	6460	-20.12	20230215	4380	17.81	20231030	3.44	N	100660	500	63 억		128853	N	N	0	N	00	N
100	20240213	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	565	2	12.51	40379788010	7879072	41394.73	4560	5490	4545	5860	3165	4515	5124.94	1.02	0	-54082	4545	4530	4505	4490	4465	4537	4497	63	1345	500	3250	10	1	12600000	640	29.36	1.00	12	62.53	173.00	5090.00	6460	20230215	-21.36	4380	20231030	15.98	5490	-7.47	20240213	4400	15.45	20240122	6460	-21.36	20230215	4380	15.98	20231030	3.44	N	100660	500	63 억		128853	N	N	0	N	00	N
101	20240213	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	595	2	13.18	24620664590	4887787	25679.24	4560	5260	4545	5860	3165	4515	5037.18	1.02	0	-45749	4545	4530	4505	4490	4465	4537	4497	63	1345	500	3250	10	1	12600000	644	29.54	1.00	12	38.79	173.00	5090.00	6460	20230215	-20.90	4380	20231030	16.67	5260	-2.85	20240213	4400	16.14	20240122	6460	-20.90	20230215	4380	16.67	20231030	3.44	N	100660	500	63 억		128853	N	N	0	N	00	N
102	20240213	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	495	2	10.96	19233082950	3819259	20065.46	4560	5260	4545	5860	3165	4515	5035.82	1.02	0	-49392	4545	4530	4505	4490	4465	4537	4497	63	1345	500	3250	10	1	12600000	631	28.96	0.98	12	30.31	173.00	5090.00	6460	20230215	-22.45	4380	20231030	14.38	5260	-4.75	20240213	4400	13.86	20240122	6460	-22.45	20230215	4380	14.38	20231030	3.44	N	100660	500	63 억		128853	N	N	0	N	00	N
103	20240213	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	545	2	12.07	8596987330	1729635	9087.08	4560	5080	4545	5860	3165	4515	4970.41	1.02	0	-21154	4545	4530	4505	4490	4465	4537	4497	63	1345	500	3250	10	1	12600000	638	29.25	0.99	12	13.73	173.00	5090.00	6460	20230215	-21.67	4380	20231030	15.53	5080	-0.39	20240213	4400	15.00	20240122	6460	-21.67	20230215	4380	15.53	20231030	3.44	N	100660	500	63 억		128853	N	N	0	N	00	N