KissMeData/039610/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	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	30	2	0.54	212760710	37877	137.28	5600	5660	5550	7280	3920	5600	5617.12	1.40	0	2520	5700	5650	5550	5500	5400	5675	5525	52	1680	500	4030	10	1	10410400	586	19.69	0.73	12	0.36	286.00	7732.00	7050	20230517	-20.14	4830	20231101	16.56	5710	-1.40	20240223	5130	9.75	20240117	7050	-20.14	20230517	4830	16.56	20231101	2.66	N	039610	500	52 억		145857	N	N	0	N	00	N
3	20240229	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	30	2	0.54	189542130	33750	122.32	5600	5660	5550	7280	3920	5600	5616.06	1.40	0	2224	5700	5650	5550	5500	5400	5675	5525	52	1680	500	4030	10	1	10410400	586	19.69	0.73	12	0.32	286.00	7732.00	7050	20230517	-20.14	4830	20231101	16.56	5710	-1.40	20240223	5130	9.75	20240117	7050	-20.14	20230517	4830	16.56	20231101	2.66	N	039610	500	52 억		145857	N	N	0	N	00	N
4	20240229	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	141019060	25128	91.07	5600	5660	5550	7280	3920	5600	5612.03	1.40	0	1888	5700	5650	5550	5500	5400	5675	5525	52	1680	500	4030	10	1	10410400	587	19.72	0.73	12	0.24	286.00	7732.00	7050	20230517	-20.00	4830	20231101	16.77	5710	-1.23	20240223	5130	9.94	20240117	7050	-20.00	20230517	4830	16.77	20231101	2.66	N	039610	500	52 억		145857	N	N	0	N	00	N
5	20240229	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	20	2	0.36	103848050	18537	67.18	5600	5650	5550	7280	3920	5600	5602.20	1.40	0	1877	5700	5650	5550	5500	5400	5675	5525	52	1680	500	4030	10	1	10410400	585	19.65	0.73	12	0.18	286.00	7732.00	7050	20230517	-20.28	4830	20231101	16.36	5710	-1.58	20240223	5130	9.55	20240117	7050	-20.28	20230517	4830	16.36	20231101	2.66	N	039610	500	52 억		145857	N	N	0	N	00	N
6	20240229	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	30	2	0.54	78235040	13992	50.71	5600	5640	5550	7280	3920	5600	5591.41	1.40	0	924	5700	5650	5550	5500	5400	5675	5525	52	1680	500	4030	10	1	10410400	586	19.69	0.73	12	0.13	286.00	7732.00	7050	20230517	-20.14	4830	20231101	16.56	5710	-1.40	20240223	5130	9.75	20240117	7050	-20.14	20230517	4830	16.56	20231101	2.66	N	039610	500	52 억		145857	N	N	0	N	00	N
7	20240229	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	44996870	8073	29.26	5600	5600	5550	7280	3920	5600	5573.74	1.40	0	651	5700	5650	5550	5500	5400	5675	5525	52	1680	500	4030	10	1	10410400	582	19.55	0.72	12	0.08	286.00	7732.00	7050	20230517	-20.71	4830	20231101	15.73	5710	-2.10	20240223	5130	8.97	20240117	7050	-20.71	20230517	4830	15.73	20231101	2.66	N	039610	500	52 억		145857	N	N	0	N	00	N
8	20240229	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	27496240	4929	17.86	5600	5600	5560	7280	3920	5600	5578.45	1.40	0	82	5700	5650	5550	5500	5400	5675	5525	52	1680	500	4030	10	1	10410400	582	19.55	0.72	12	0.05	286.00	7732.00	7050	20230517	-20.71	4830	20231101	15.73	5710	-2.10	20240223	5130	8.97	20240117	7050	-20.71	20230517	4830	15.73	20231101	2.66	N	039610	500	52 억		145857	N	N	0	N	00	N
9	20240229	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-20	5	-0.36	2468740	441	1.60	5600	5600	5580	7280	3920	5600	5598.04	1.40	0	-118	5700	5650	5550	5500	5400	5675	5525	52	1680	500	4030	10	1	10410400	581	19.51	0.72	12	0.00	286.00	7732.00	7050	20230517	-20.85	4830	20231101	15.53	5710	-2.28	20240223	5130	8.77	20240117	7050	-20.85	20230517	4830	15.53	20231101	2.66	N	039610	500	52 억		145857	N	N	0	N	00	N
10	20240228	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	120	2	2.19	139146230	25086	86.05	5460	5600	5450	7120	3840	5480	5546.21	1.35	0	5639	5540	5510	5460	5430	5380	5525	5445	52	1640	500	3940	10	1	10410400	583	19.58	0.72	12	0.24	286.00	7732.00	7050	20230517	-20.57	4830	20231101	15.94	5710	-1.93	20240223	5130	9.16	20240117	7050	-20.57	20230517	4830	15.94	20231101	2.90	N	039610	500	52 억		140266	N	N	0	N	00	N
11	20240228	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	80	2	1.46	104203440	18830	64.59	5460	5580	5450	7120	3840	5480	5533.91	1.35	0	5074	5540	5510	5460	5430	5380	5525	5445	52	1640	500	3940	10	1	10410400	579	19.44	0.72	12	0.18	286.00	7732.00	7050	20230517	-21.13	4830	20231101	15.11	5710	-2.63	20240223	5130	8.38	20240117	7050	-21.13	20230517	4830	15.11	20231101	2.90	N	039610	500	52 억		140266	N	N	0	N	00	N
12	20240228	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	80	2	1.46	81911370	14813	50.81	5460	5580	5450	7120	3840	5480	5529.69	1.35	0	3620	5540	5510	5460	5430	5380	5525	5445	52	1640	500	3940	10	1	10410400	579	19.44	0.72	12	0.14	286.00	7732.00	7050	20230517	-21.13	4830	20231101	15.11	5710	-2.63	20240223	5130	8.38	20240117	7050	-21.13	20230517	4830	15.11	20231101	2.90	N	039610	500	52 억		140266	N	N	0	N	00	N
13	20240228	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	60	2	1.09	73437280	13284	45.57	5460	5580	5450	7120	3840	5480	5528.25	1.35	0	2241	5540	5510	5460	5430	5380	5525	5445	52	1640	500	3940	10	1	10410400	577	19.37	0.72	12	0.13	286.00	7732.00	7050	20230517	-21.42	4830	20231101	14.70	5710	-2.98	20240223	5130	7.99	20240117	7050	-21.42	20230517	4830	14.70	20231101	2.90	N	039610	500	52 억		140266	N	N	0	N	00	N
14	20240228	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	80	2	1.46	60701080	10983	37.67	5460	5580	5450	7120	3840	5480	5526.82	1.35	0	1002	5540	5510	5460	5430	5380	5525	5445	52	1640	500	3940	10	1	10410400	579	19.44	0.72	12	0.11	286.00	7732.00	7050	20230517	-21.13	4830	20231101	15.11	5710	-2.63	20240223	5130	8.38	20240117	7050	-21.13	20230517	4830	15.11	20231101	2.90	N	039610	500	52 억		140266	N	N	0	N	00	N
15	20240228	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	70	2	1.28	51076100	9251	31.73	5460	5580	5450	7120	3840	5480	5521.14	1.35	0	916	5540	5510	5460	5430	5380	5525	5445	52	1640	500	3940	10	1	10410400	578	19.41	0.72	12	0.09	286.00	7732.00	7050	20230517	-21.28	4830	20231101	14.91	5710	-2.80	20240223	5130	8.19	20240117	7050	-21.28	20230517	4830	14.91	20231101	2.90	N	039610	500	52 억		140266	N	N	0	N	00	N
16	20240228	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	20	2	0.36	16291530	2975	10.21	5460	5500	5450	7120	3840	5480	5476.14	1.35	0	985	5540	5510	5460	5430	5380	5525	5445	52	1640	500	3940	10	1	10410400	573	19.23	0.71	12	0.03	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5710	-3.68	20240223	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	2.90	N	039610	500	52 억		140266	N	N	0	N	00	N
17	20240228	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-10	5	-0.18	3439840	630	2.16	5460	5470	5450	7120	3840	5480	5460.06	1.35	0	249	5540	5510	5460	5430	5380	5525	5445	52	1640	500	3940	10	1	10410400	569	19.13	0.71	12	0.01	286.00	7732.00	7050	20230517	-22.41	4830	20231101	13.25	5710	-4.20	20240223	5130	6.63	20240117	7050	-22.41	20230517	4830	13.25	20231101	2.90	N	039610	500	52 억		140266	N	N	0	N	00	N
18	20240227	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	0	3	0.00	158610250	29152	67.61	5460	5490	5410	7120	3840	5480	5440.80	1.35	0	-4312	5606	5542	5506	5442	5406	5525	5425	52	1640	500	3940	10	1	10410400	570	19.16	0.71	12	0.28	286.00	7732.00	7050	20230517	-22.27	4830	20231101	13.46	5710	-4.03	20240223	5130	6.82	20240117	7050	-22.27	20230517	4830	13.46	20231101	3.06	N	039610	500	52 억		140272	N	N	0	N	00	N
19	20240227	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-10	5	-0.18	153865990	28286	65.60	5460	5490	5410	7120	3840	5480	5439.65	1.35	0	-4209	5606	5542	5506	5442	5406	5525	5425	52	1640	500	3940	10	1	10410400	569	19.13	0.71	12	0.27	286.00	7732.00	7050	20230517	-22.41	4830	20231101	13.25	5710	-4.20	20240223	5130	6.63	20240117	7050	-22.41	20230517	4830	13.25	20231101	3.06	N	039610	500	52 억		140272	N	N	0	N	00	N
20	20240227	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-20	5	-0.36	97032290	17807	41.30	5460	5490	5430	7120	3840	5480	5449.11	1.35	0	-1331	5606	5542	5506	5442	5406	5525	5425	52	1640	500	3940	10	1	10410400	568	19.09	0.71	12	0.17	286.00	7732.00	7050	20230517	-22.55	4830	20231101	13.04	5710	-4.38	20240223	5130	6.43	20240117	7050	-22.55	20230517	4830	13.04	20231101	3.06	N	039610	500	52 억		140272	N	N	0	N	00	N
21	20240227	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-10	5	-0.18	68994480	12652	29.34	5460	5490	5430	7120	3840	5480	5453.25	1.35	0	-1216	5606	5542	5506	5442	5406	5525	5425	52	1640	500	3940	10	1	10410400	569	19.13	0.71	12	0.12	286.00	7732.00	7050	20230517	-22.41	4830	20231101	13.25	5710	-4.20	20240223	5130	6.63	20240117	7050	-22.41	20230517	4830	13.25	20231101	3.06	N	039610	500	52 억		140272	N	N	0	N	00	N
22	20240227	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-10	5	-0.18	46445760	8518	19.75	5460	5490	5430	7120	3840	5480	5452.66	1.35	0	-1531	5606	5542	5506	5442	5406	5525	5425	52	1640	500	3940	10	1	10410400	569	19.13	0.71	12	0.08	286.00	7732.00	7050	20230517	-22.41	4830	20231101	13.25	5710	-4.20	20240223	5130	6.63	20240117	7050	-22.41	20230517	4830	13.25	20231101	3.06	N	039610	500	52 억		140272	N	N	0	N	00	N
23	20240227	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-10	5	-0.18	30253610	5549	12.87	5460	5490	5430	7120	3840	5480	5452.08	1.35	0	-1148	5606	5542	5506	5442	5406	5525	5425	52	1640	500	3940	10	1	10410400	569	19.13	0.71	12	0.05	286.00	7732.00	7050	20230517	-22.41	4830	20231101	13.25	5710	-4.20	20240223	5130	6.63	20240117	7050	-22.41	20230517	4830	13.25	20231101	3.06	N	039610	500	52 억		140272	N	N	0	N	00	N
24	20240227	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-30	5	-0.55	21076470	3865	8.96	5460	5490	5430	7120	3840	5480	5453.16	1.35	0	-869	5606	5542	5506	5442	5406	5525	5425	52	1640	500	3940	10	1	10410400	567	19.06	0.70	12	0.04	286.00	7732.00	7050	20230517	-22.70	4830	20231101	12.84	5710	-4.55	20240223	5130	6.24	20240117	7050	-22.70	20230517	4830	12.84	20231101	3.06	N	039610	500	52 억		140272	N	N	0	N	00	N
25	20240227	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	0	3	0.00	3001710	549	1.27	5460	5490	5460	7120	3840	5480	5467.60	1.35	0	-11	5606	5542	5506	5442	5406	5525	5425	52	1640	500	3940	10	1	10410400	570	19.16	0.71	12	0.01	286.00	7732.00	7050	20230517	-22.27	4830	20231101	13.46	5710	-4.03	20240223	5130	6.82	20240117	7050	-22.27	20230517	4830	13.46	20231101	3.06	N	039610	500	52 억		140272	N	N	0	N	00	N
26	20240226	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-70	5	-1.26	237051150	43121	29.20	5510	5570	5470	7210	3890	5550	5497.32	1.35	0	-610	5816	5682	5576	5442	5336	5670	5430	52	1660	500	3990	10	1	10410400	570	19.16	0.71	12	0.41	286.00	7732.00	7050	20230517	-22.27	4830	20231101	13.46	5710	-4.03	20240223	5130	6.82	20240117	7050	-22.27	20230517	4830	13.46	20231101	3.09	N	039610	500	52 억		140514	N	N	0	N	00	N
27	20240226	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-60	5	-1.08	225963740	41099	27.83	5510	5570	5470	7210	3890	5550	5498.01	1.35	0	-492	5816	5682	5576	5442	5336	5670	5430	52	1660	500	3990	10	1	10410400	572	19.20	0.71	12	0.39	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5710	-3.85	20240223	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	3.09	N	039610	500	52 억		140514	N	N	0	N	00	N
28	20240226	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-70	5	-1.26	181519630	32987	22.34	5510	5570	5470	7210	3890	5550	5502.73	1.35	0	335	5816	5682	5576	5442	5336	5670	5430	52	1660	500	3990	10	1	10410400	570	19.16	0.71	12	0.32	286.00	7732.00	7050	20230517	-22.27	4830	20231101	13.46	5710	-4.03	20240223	5130	6.82	20240117	7050	-22.27	20230517	4830	13.46	20231101	3.09	N	039610	500	52 억		140514	N	N	0	N	00	N
29	20240226	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-60	5	-1.08	159108700	28901	19.57	5510	5570	5480	7210	3890	5550	5505.27	1.35	0	133	5816	5682	5576	5442	5336	5670	5430	52	1660	500	3990	10	1	10410400	572	19.20	0.71	12	0.28	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5710	-3.85	20240223	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	3.09	N	039610	500	52 억		140514	N	N	0	N	00	N
30	20240226	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-30	5	-0.54	97273060	17643	11.95	5510	5570	5480	7210	3890	5550	5513.36	1.35	0	-337	5816	5682	5576	5442	5336	5670	5430	52	1660	500	3990	10	1	10410400	575	19.30	0.71	12	0.17	286.00	7732.00	7050	20230517	-21.70	4830	20231101	14.29	5710	-3.33	20240223	5130	7.60	20240117	7050	-21.70	20230517	4830	14.29	20231101	3.09	N	039610	500	52 억		140514	N	N	0	N	00	N
31	20240226	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-50	5	-0.90	70555360	12795	8.66	5510	5570	5480	7210	3890	5550	5514.23	1.35	0	-615	5816	5682	5576	5442	5336	5670	5430	52	1660	500	3990	10	1	10410400	573	19.23	0.71	12	0.12	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5710	-3.68	20240223	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	3.09	N	039610	500	52 억		140514	N	N	0	N	00	N
32	20240226	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-40	5	-0.72	39676120	7176	4.86	5510	5570	5500	7210	3890	5550	5528.94	1.35	0	117	5816	5682	5576	5442	5336	5670	5430	52	1660	500	3990	10	1	10410400	574	19.27	0.71	12	0.07	286.00	7732.00	7050	20230517	-21.84	4830	20231101	14.08	5710	-3.50	20240223	5130	7.41	20240117	7050	-21.84	20230517	4830	14.08	20231101	3.09	N	039610	500	52 억		140514	N	N	0	N	00	N
33	20240226	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-10	5	-0.18	10784310	1947	1.32	5510	5570	5510	7210	3890	5550	5538.81	1.35	0	-133	5816	5682	5576	5442	5336	5670	5430	52	1660	500	3990	10	1	10410400	577	19.37	0.72	12	0.02	286.00	7732.00	7050	20230517	-21.42	4830	20231101	14.70	5710	-2.98	20240223	5130	7.99	20240117	7050	-21.42	20230517	4830	14.70	20231101	3.09	N	039610	500	52 억		140514	N	N	0	N	00	N
34	20240223	160434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	0	3	0.00	819235300	147244	553.28	5550	5710	5470	7210	3890	5550	5563.80	1.27	0	5285	5616	5582	5516	5482	5416	5600	5500	52	1660	500	3990	10	1	10410400	578	19.41	0.72	12	1.41	286.00	7732.00	7050	20230517	-21.28	4830	20231101	14.91	5710	-2.80	20240223	5130	8.19	20240117	7050	-21.28	20230517	4830	14.91	20231101	3.12	N	039610	500	52 억		132038	N	N	0	N	00	N
35	20240223	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	0	3	0.00	786856700	141376	531.23	5550	5710	5470	7210	3890	5550	5565.71	1.27	0	3017	5616	5582	5516	5482	5416	5600	5500	52	1660	500	3990	10	1	10410400	578	19.41	0.72	12	1.36	286.00	7732.00	7050	20230517	-21.28	4830	20231101	14.91	5710	-2.80	20240223	5130	8.19	20240117	7050	-21.28	20230517	4830	14.91	20231101	3.12	N	039610	500	52 억		132038	N	N	0	N	00	N
36	20240223	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-40	5	-0.72	698949940	125456	471.41	5550	5710	5470	7210	3890	5550	5571.29	1.27	0	3261	5616	5582	5516	5482	5416	5600	5500	52	1660	500	3990	10	1	10410400	574	19.27	0.71	12	1.21	286.00	7732.00	7050	20230517	-21.84	4830	20231101	14.08	5710	-3.50	20240223	5130	7.41	20240117	7050	-21.84	20230517	4830	14.08	20231101	3.12	N	039610	500	52 억		132038	N	N	0	N	00	N
37	20240223	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	0	3	0.00	607441760	108841	408.98	5550	5710	5470	7210	3890	5550	5581.02	1.27	0	1649	5616	5582	5516	5482	5416	5600	5500	52	1660	500	3990	10	1	10410400	578	19.41	0.72	12	1.05	286.00	7732.00	7050	20230517	-21.28	4830	20231101	14.91	5710	-2.80	20240223	5130	8.19	20240117	7050	-21.28	20230517	4830	14.91	20231101	3.12	N	039610	500	52 억		132038	N	N	0	N	00	N
38	20240223	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	10	2	0.18	538597400	96396	362.21	5550	5710	5470	7210	3890	5550	5587.36	1.27	0	1414	5616	5582	5516	5482	5416	5600	5500	52	1660	500	3990	10	1	10410400	579	19.44	0.72	12	0.93	286.00	7732.00	7050	20230517	-21.13	4830	20231101	15.11	5710	-2.63	20240223	5130	8.38	20240117	7050	-21.13	20230517	4830	15.11	20231101	3.12	N	039610	500	52 억		132038	N	N	0	N	00	N
39	20240223	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	30	2	0.54	82198710	14830	55.72	5550	5580	5520	7210	3890	5550	5542.70	1.27	0	-3916	5616	5582	5516	5482	5416	5600	5500	52	1660	500	3990	10	1	10410400	581	19.51	0.72	12	0.14	286.00	7732.00	7050	20230517	-20.85	4830	20231101	15.53	5580	0.00	20240223	5130	8.77	20240117	7050	-20.85	20230517	4830	15.53	20231101	3.12	N	039610	500	52 억		132038	N	N	0	N	00	N
40	20240223	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-20	5	-0.36	54012350	9753	36.65	5550	5580	5520	7210	3890	5550	5537.95	1.27	0	-3718	5616	5582	5516	5482	5416	5600	5500	52	1660	500	3990	10	1	10410400	576	19.34	0.72	12	0.09	286.00	7732.00	7050	20230517	-21.56	4830	20231101	14.49	5580	-0.90	20240223	5130	7.80	20240117	7050	-21.56	20230517	4830	14.49	20231101	3.12	N	039610	500	52 억		132038	N	N	0	N	00	N
41	20240223	090429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-20	5	-0.36	6188740	1116	4.19	5550	5550	5530	7210	3890	5550	5545.22	1.27	0	-251	5616	5582	5516	5482	5416	5600	5500	52	1660	500	3990	10	1	10410400	576	19.34	0.72	12	0.01	286.00	7732.00	7050	20230517	-21.56	4830	20231101	14.49	5560	-0.54	20240220	5130	7.80	20240117	7050	-21.56	20230517	4830	14.49	20231101	3.12	N	039610	500	52 억		132038	N	N	0	N	00	N
42	20240222	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	50	2	0.91	146107200	26583	108.48	5500	5550	5450	7150	3850	5500	5495.61	1.28	0	-933	5593	5546	5513	5466	5433	5530	5450	52	1650	500	3960	10	1	10410400	578	19.41	0.72	12	0.26	286.00	7732.00	7050	20230517	-21.28	4830	20231101	14.91	5560	-0.18	20240220	5130	8.19	20240117	7050	-21.28	20230517	4830	14.91	20231101	3.12	N	039610	500	52 억		133151	N	N	0	N	00	N
43	20240222	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	100989450	18425	75.19	5500	5500	5450	7150	3850	5500	5481.11	1.28	0	-739	5593	5546	5513	5466	5433	5530	5450	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.18	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5560	-1.08	20240220	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	3.12	N	039610	500	52 억		133151	N	N	0	N	00	N
44	20240222	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-30	5	-0.55	83897520	15312	62.48	5500	5500	5450	7150	3850	5500	5479.20	1.28	0	-792	5593	5546	5513	5466	5433	5530	5450	52	1650	500	3960	10	1	10410400	569	19.13	0.71	12	0.15	286.00	7732.00	7050	20230517	-22.41	4830	20231101	13.25	5560	-1.62	20240220	5130	6.63	20240117	7050	-22.41	20230517	4830	13.25	20231101	3.12	N	039610	500	52 억		133151	N	N	0	N	00	N
45	20240222	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-30	5	-0.55	70807590	12925	52.74	5500	5500	5450	7150	3850	5500	5478.34	1.28	0	-1001	5593	5546	5513	5466	5433	5530	5450	52	1650	500	3960	10	1	10410400	569	19.13	0.71	12	0.12	286.00	7732.00	7050	20230517	-22.41	4830	20231101	13.25	5560	-1.62	20240220	5130	6.63	20240117	7050	-22.41	20230517	4830	13.25	20231101	3.12	N	039610	500	52 억		133151	N	N	0	N	00	N
46	20240222	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	66400010	12118	49.45	5500	5500	5460	7150	3850	5500	5479.45	1.28	0	-971	5593	5546	5513	5466	5433	5530	5450	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.12	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5560	-1.08	20240220	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	3.12	N	039610	500	52 억		133151	N	N	0	N	00	N
47	20240222	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	19883500	3622	14.78	5500	5500	5470	7150	3850	5500	5489.65	1.28	0	-1190	5593	5546	5513	5466	5433	5530	5450	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.03	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5560	-1.08	20240220	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	3.12	N	039610	500	52 억		133151	N	N	0	N	00	N
48	20240222	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	13624910	2482	10.13	5500	5500	5470	7150	3850	5500	5489.49	1.28	0	-1408	5593	5546	5513	5466	5433	5530	5450	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.02	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5560	-1.08	20240220	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	3.12	N	039610	500	52 억		133151	N	N	0	N	00	N
49	20240222	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-30	5	-0.55	4706500	857	3.50	5500	5500	5470	7150	3850	5500	5491.83	1.28	0	-514	5593	5546	5513	5466	5433	5530	5450	52	1650	500	3960	10	1	10410400	569	19.13	0.71	12	0.01	286.00	7732.00	7050	20230517	-22.41	4830	20231101	13.25	5560	-1.62	20240220	5130	6.63	20240117	7050	-22.41	20230517	4830	13.25	20231101	3.12	N	039610	500	52 억		133151	N	N	0	N	00	N
50	20240221	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-50	5	-0.90	135430100	24506	158.59	5540	5560	5480	7210	3890	5550	5526.41	1.27	0	1580	5590	5570	5540	5520	5490	5580	5530	52	1660	500	3990	10	1	10410400	573	19.23	0.71	12	0.24	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5560	0.00	20240220	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	3.07	N	039610	500	52 억		132717	N	N	0	N	00	N
51	20240221	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-50	5	-0.90	127209120	23011	148.92	5540	5560	5480	7210	3890	5550	5528.19	1.27	0	1452	5590	5570	5540	5520	5490	5580	5530	52	1660	500	3990	10	1	10410400	573	19.23	0.71	12	0.22	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5560	0.00	20240220	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	3.07	N	039610	500	52 억		132717	N	N	0	N	00	N
52	20240221	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-40	5	-0.72	110376630	19947	129.09	5540	5560	5510	7210	3890	5550	5533.50	1.27	0	1559	5590	5570	5540	5520	5490	5580	5530	52	1660	500	3990	10	1	10410400	574	19.27	0.71	12	0.19	286.00	7732.00	7050	20230517	-21.84	4830	20231101	14.08	5560	0.00	20240220	5130	7.41	20240117	7050	-21.84	20230517	4830	14.08	20231101	3.07	N	039610	500	52 억		132717	N	N	0	N	00	N
53	20240221	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-30	5	-0.54	99345780	17949	116.16	5540	5560	5520	7210	3890	5550	5534.89	1.27	0	746	5590	5570	5540	5520	5490	5580	5530	52	1660	500	3990	10	1	10410400	575	19.30	0.71	12	0.17	286.00	7732.00	7050	20230517	-21.70	4830	20231101	14.29	5560	0.00	20240220	5130	7.60	20240117	7050	-21.70	20230517	4830	14.29	20231101	3.07	N	039610	500	52 억		132717	N	N	0	N	00	N
54	20240221	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-10	5	-0.18	67375770	12164	78.72	5540	5560	5520	7210	3890	5550	5538.95	1.27	0	-179	5590	5570	5540	5520	5490	5580	5530	52	1660	500	3990	10	1	10410400	577	19.37	0.72	12	0.12	286.00	7732.00	7050	20230517	-21.42	4830	20231101	14.70	5560	0.00	20240220	5130	7.99	20240117	7050	-21.42	20230517	4830	14.70	20231101	3.07	N	039610	500	52 억		132717	N	N	0	N	00	N
55	20240221	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	10	2	0.18	56680480	10236	66.24	5540	5560	5520	7210	3890	5550	5537.37	1.27	0	-840	5590	5570	5540	5520	5490	5580	5530	52	1660	500	3990	10	1	10410400	579	19.44	0.72	12	0.10	286.00	7732.00	7050	20230517	-21.13	4830	20231101	15.11	5560	0.00	20240220	5130	8.38	20240117	7050	-21.13	20230517	4830	15.11	20231101	3.07	N	039610	500	52 억		132717	N	N	0	N	00	N
56	20240221	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	0	3	0.00	26734960	4830	31.26	5540	5550	5520	7210	3890	5550	5535.19	1.27	0	-1137	5590	5570	5540	5520	5490	5580	5530	52	1660	500	3990	10	1	10410400	578	19.41	0.72	12	0.05	286.00	7732.00	7050	20230517	-21.28	4830	20231101	14.91	5560	-0.18	20240220	5130	8.19	20240117	7050	-21.28	20230517	4830	14.91	20231101	3.07	N	039610	500	52 억		132717	N	N	0	N	00	N
57	20240221	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-10	5	-0.18	1937900	350	2.27	5540	5540	5530	7210	3890	5550	5536.86	1.27	0	-7	5590	5570	5540	5520	5490	5580	5530	52	1660	500	3990	10	1	10410400	577	19.37	0.72	12	0.00	286.00	7732.00	7050	20230517	-21.42	4830	20231101	14.70	5560	-0.36	20240220	5130	7.99	20240117	7050	-21.42	20230517	4830	14.70	20231101	3.07	N	039610	500	52 억		132717	N	N	0	N	00	N
58	20240220	160416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5550	10	2	0.18	85533540	15452	33.82	5540	5560	5510	7200	3880	5540	5535.43	1.28	0	-774	5580	5560	5530	5510	5480	5570	5520	52	1660	500	3980	10	1	10410400	578	19.41	0.72	12	0.15	286.00	7732.00	7050	20230517	-21.28	4830	20231101	14.91	5560	-0.18	20240220	5130	8.19	20240117	7050	-21.28	20230517	4830	14.91	20231101	3.08	N	039610	500	52 억		133480	N	N	0	N	00	N
59	20240220	150419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5550	10	2	0.18	78730670	14227	31.14	5540	5560	5510	7200	3880	5540	5533.89	1.28	0	-929	5580	5560	5530	5510	5480	5570	5520	52	1660	500	3980	10	1	10410400	578	19.41	0.72	12	0.14	286.00	7732.00	7050	20230517	-21.28	4830	20231101	14.91	5560	-0.18	20240220	5130	8.19	20240117	7050	-21.28	20230517	4830	14.91	20231101	3.08	N	039610	500	52 억		133480	N	N	0	N	00	N
60	20240220	140419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	-10	5	-0.18	54581000	9870	21.60	5540	5550	5510	7200	3880	5540	5529.99	1.28	0	-869	5580	5560	5530	5510	5480	5570	5520	52	1660	500	3980	10	1	10410400	576	19.34	0.72	12	0.09	286.00	7732.00	7050	20230517	-21.56	4830	20231101	14.49	5550	0.00	20240216	5130	7.80	20240117	7050	-21.56	20230517	4830	14.49	20231101	3.08	N	039610	500	52 억		133480	N	N	0	N	00	N
61	20240220	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	0	3	0.00	44419530	8034	17.58	5540	5550	5510	7200	3880	5540	5528.94	1.28	0	-416	5580	5560	5530	5510	5480	5570	5520	52	1660	500	3980	10	1	10410400	577	19.37	0.72	12	0.08	286.00	7732.00	7050	20230517	-21.42	4830	20231101	14.70	5550	0.00	20240216	5130	7.99	20240117	7050	-21.42	20230517	4830	14.70	20231101	3.08	N	039610	500	52 억		133480	N	N	0	N	00	N
62	20240220	120417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	-10	5	-0.18	36443730	6592	14.43	5540	5550	5510	7200	3880	5540	5528.48	1.28	0	-555	5580	5560	5530	5510	5480	5570	5520	52	1660	500	3980	10	1	10410400	576	19.34	0.72	12	0.06	286.00	7732.00	7050	20230517	-21.56	4830	20231101	14.49	5550	0.00	20240216	5130	7.80	20240117	7050	-21.56	20230517	4830	14.49	20231101	3.08	N	039610	500	52 억		133480	N	N	0	N	00	N
63	20240220	110418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	-10	5	-0.18	35161740	6360	13.92	5540	5550	5510	7200	3880	5540	5528.58	1.28	0	-585	5580	5560	5530	5510	5480	5570	5520	52	1660	500	3980	10	1	10410400	576	19.34	0.72	12	0.06	286.00	7732.00	7050	20230517	-21.56	4830	20231101	14.49	5550	0.00	20240216	5130	7.80	20240117	7050	-21.56	20230517	4830	14.49	20231101	3.08	N	039610	500	52 억		133480	N	N	0	N	00	N
64	20240220	100407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	0	3	0.00	29995350	5426	11.87	5540	5550	5510	7200	3880	5540	5528.08	1.28	0	-701	5580	5560	5530	5510	5480	5570	5520	52	1660	500	3980	10	1	10410400	577	19.37	0.72	12	0.05	286.00	7732.00	7050	20230517	-21.42	4830	20231101	14.70	5550	0.00	20240216	5130	7.99	20240117	7050	-21.42	20230517	4830	14.70	20231101	3.08	N	039610	500	52 억		133480	N	N	0	N	00	N
65	20240220	090420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	-20	5	-0.36	1653100	299	0.65	5540	5540	5520	7200	3880	5540	5528.76	1.28	0	123	5580	5560	5530	5510	5480	5570	5520	52	1660	500	3980	10	1	10410400	575	19.30	0.71	12	0.00	286.00	7732.00	7050	20230517	-21.70	4830	20231101	14.29	5550	-0.54	20240216	5130	7.60	20240117	7050	-21.70	20230517	4830	14.29	20231101	3.08	N	039610	500	52 억		133480	N	N	0	N	00	N
66	20240219	160419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	30	2	0.54	252281120	45657	213.39	5510	5550	5500	7160	3860	5510	5525.58	1.21	0	7325	5590	5550	5510	5470	5430	5530	5450	52	1650	500	3960	10	1	10410400	577	19.37	0.72	12	0.44	286.00	7732.00	7050	20230517	-21.42	4830	20231101	14.70	5550	0.00	20240216	5130	7.99	20240117	7050	-21.42	20230517	4830	14.70	20231101	3.06	N	039610	500	52 억		126235	N	N	0	N	00	N
67	20240219	150422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5550	40	2	0.73	239766420	43400	202.84	5510	5550	5500	7160	3860	5510	5524.58	1.21	0	6817	5590	5550	5510	5470	5430	5530	5450	52	1650	500	3960	10	1	10410400	578	19.41	0.72	12	0.42	286.00	7732.00	7050	20230517	-21.28	4830	20231101	14.91	5550	0.00	20240216	5130	8.19	20240117	7050	-21.28	20230517	4830	14.91	20231101	3.06	N	039610	500	52 억		126235	N	N	0	N	00	N
68	20240219	140421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	0	3	0.00	222103960	40209	187.93	5510	5550	5500	7160	3860	5510	5523.74	1.21	0	6204	5590	5550	5510	5470	5430	5530	5450	52	1650	500	3960	10	1	10410400	574	19.27	0.71	12	0.39	286.00	7732.00	7050	20230517	-21.84	4830	20231101	14.08	5550	0.00	20240216	5130	7.41	20240117	7050	-21.84	20230517	4830	14.08	20231101	3.06	N	039610	500	52 억		126235	N	N	0	N	00	N
69	20240219	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	30	2	0.54	181113230	32766	153.14	5510	5550	5500	7160	3860	5510	5527.49	1.21	0	4207	5590	5550	5510	5470	5430	5530	5450	52	1650	500	3960	10	1	10410400	577	19.37	0.72	12	0.31	286.00	7732.00	7050	20230517	-21.42	4830	20231101	14.70	5550	0.00	20240216	5130	7.99	20240117	7050	-21.42	20230517	4830	14.70	20231101	3.06	N	039610	500	52 억		126235	N	N	0	N	00	N
70	20240219	120420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	10	2	0.18	176838380	31993	149.53	5510	5550	5500	7160	3860	5510	5527.42	1.21	0	4143	5590	5550	5510	5470	5430	5530	5450	52	1650	500	3960	10	1	10410400	575	19.30	0.71	12	0.31	286.00	7732.00	7050	20230517	-21.70	4830	20231101	14.29	5550	0.00	20240216	5130	7.60	20240117	7050	-21.70	20230517	4830	14.29	20231101	3.06	N	039610	500	52 억		126235	N	N	0	N	00	N
71	20240219	110419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	30	2	0.54	121278590	21928	102.49	5510	5550	5510	7160	3860	5510	5530.78	1.21	0	2479	5590	5550	5510	5470	5430	5530	5450	52	1650	500	3960	10	1	10410400	577	19.37	0.72	12	0.21	286.00	7732.00	7050	20230517	-21.42	4830	20231101	14.70	5550	0.00	20240216	5130	7.99	20240117	7050	-21.42	20230517	4830	14.70	20231101	3.06	N	039610	500	52 억		126235	N	N	0	N	00	N
72	20240219	100417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	20	2	0.36	83633950	15129	70.71	5510	5550	5510	7160	3860	5510	5528.08	1.21	0	1748	5590	5550	5510	5470	5430	5530	5450	52	1650	500	3960	10	1	10410400	576	19.34	0.72	12	0.15	286.00	7732.00	7050	20230517	-21.56	4830	20231101	14.49	5550	0.00	20240216	5130	7.80	20240117	7050	-21.56	20230517	4830	14.49	20231101	3.06	N	039610	500	52 억		126235	N	N	0	N	00	N
73	20240219	090417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	0	3	0.00	7355410	1332	6.23	5510	5540	5510	7160	3860	5510	5522.28	1.21	0	23	5590	5550	5510	5470	5430	5530	5450	52	1650	500	3960	10	1	10410400	574	19.27	0.71	12	0.01	286.00	7732.00	7050	20230517	-21.84	4830	20231101	14.08	5550	-0.72	20240216	5130	7.41	20240117	7050	-21.84	20230517	4830	14.08	20231101	3.06	N	039610	500	52 억		126235	N	N	0	N	00	N
74	20240216	160415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	10	2	0.18	117783600	21394	99.41	5530	5550	5470	7150	3850	5500	5505.60	1.18	0	3423	5566	5532	5496	5462	5426	5535	5465	52	1650	500	3960	10	1	10410400	574	19.27	0.71	12	0.21	286.00	7732.00	7050	20230517	-21.84	4830	20231101	14.08	5550	-0.72	20240216	5130	7.41	20240117	7050	-21.84	20230517	4830	14.08	20231101	3.01	N	039610	500	52 억		122753	N	N	0	N	00	N
75	20240216	150417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	10	2	0.18	78096600	14218	66.07	5530	5530	5470	7150	3850	5500	5492.50	1.18	0	2647	5566	5532	5496	5462	5426	5535	5465	52	1650	500	3960	10	1	10410400	574	19.27	0.71	12	0.14	286.00	7732.00	7050	20230517	-21.84	4830	20231101	14.08	5540	-0.54	20240102	5130	7.41	20240117	7050	-21.84	20230517	4830	14.08	20231101	3.01	N	039610	500	52 억		122753	N	N	0	N	00	N
76	20240216	140420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	10	2	0.18	68734110	12518	58.17	5530	5530	5470	7150	3850	5500	5490.39	1.18	0	2467	5566	5532	5496	5462	5426	5535	5465	52	1650	500	3960	10	1	10410400	574	19.27	0.71	12	0.12	286.00	7732.00	7050	20230517	-21.84	4830	20231101	14.08	5540	-0.54	20240102	5130	7.41	20240117	7050	-21.84	20230517	4830	14.08	20231101	3.01	N	039610	500	52 억		122753	N	N	0	N	00	N
77	20240216	130415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-10	5	-0.18	61442880	11192	52.01	5530	5530	5470	7150	3850	5500	5489.36	1.18	0	1521	5566	5532	5496	5462	5426	5535	5465	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.11	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5540	-0.90	20240102	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	3.01	N	039610	500	52 억		122753	N	N	0	N	00	N
78	20240216	120417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-10	5	-0.18	57775310	10524	48.90	5530	5530	5470	7150	3850	5500	5489.29	1.18	0	1388	5566	5532	5496	5462	5426	5535	5465	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.10	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5540	-0.90	20240102	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	3.01	N	039610	500	52 억		122753	N	N	0	N	00	N
79	20240216	110419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-10	5	-0.18	49671480	9048	42.04	5530	5530	5470	7150	3850	5500	5489.10	1.18	0	852	5566	5532	5496	5462	5426	5535	5465	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.09	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5540	-0.90	20240102	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	3.01	N	039610	500	52 억		122753	N	N	0	N	00	N
80	20240216	100415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-20	5	-0.36	40141810	7312	33.98	5530	5530	5470	7150	3850	5500	5489.01	1.18	0	323	5566	5532	5496	5462	5426	5535	5465	52	1650	500	3960	10	1	10410400	570	19.16	0.71	12	0.07	286.00	7732.00	7050	20230517	-22.27	4830	20231101	13.46	5540	-1.08	20240102	5130	6.82	20240117	7050	-22.27	20230517	4830	13.46	20231101	3.01	N	039610	500	52 억		122753	N	N	0	N	00	N
81	20240216	090411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	30	2	0.55	3373090	613	2.85	5530	5530	5530	7150	3850	5500	5530.00	1.18	0	0	5566	5532	5496	5462	5426	5535	5465	52	1650	500	3960	10	1	10410400	576	19.34	0.72	12	0.01	286.00	7732.00	7050	20230517	-21.56	4830	20231101	14.49	5540	-0.18	20240102	5130	7.80	20240117	7050	-21.56	20230517	4830	14.49	20231101	3.01	N	039610	500	52 억		122753	N	N	0	N	00	N
82	20240215	160414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	0	3	0.00	118271460	21520	49.84	5500	5530	5460	7150	3850	5500	5495.89	1.18	0	-187	5633	5566	5463	5396	5293	5600	5430	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.21	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5540	-0.72	20240102	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	2.99	N	039610	500	52 억		122940	N	N	0	N	00	N
83	20240215	150417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	0	3	0.00	115149270	20952	48.52	5500	5530	5460	7150	3850	5500	5495.86	1.18	0	-121	5633	5566	5463	5396	5293	5600	5430	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.20	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5540	-0.72	20240102	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	2.99	N	039610	500	52 억		122940	N	N	0	N	00	N
84	20240215	140414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-10	5	-0.18	92247860	16781	38.86	5500	5530	5460	7150	3850	5500	5497.16	1.18	0	-183	5633	5566	5463	5396	5293	5600	5430	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.16	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5540	-0.90	20240102	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	2.99	N	039610	500	52 억		122940	N	N	0	N	00	N
85	20240215	130411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	0	3	0.00	77195300	14043	32.52	5500	5530	5460	7150	3850	5500	5497.07	1.18	0	-352	5633	5566	5463	5396	5293	5600	5430	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.13	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5540	-0.72	20240102	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	2.99	N	039610	500	52 억		122940	N	N	0	N	00	N
86	20240215	120415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	0	3	0.00	73656530	13399	31.03	5500	5530	5460	7150	3850	5500	5497.17	1.18	0	-432	5633	5566	5463	5396	5293	5600	5430	52	1650	500	3960	10	1	10410400	573	19.23	0.71	12	0.13	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5540	-0.72	20240102	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	2.99	N	039610	500	52 억		122940	N	N	0	N	00	N
87	20240215	110412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-10	5	-0.18	50591540	9211	21.33	5500	5530	5460	7150	3850	5500	5492.51	1.18	0	-835	5633	5566	5463	5396	5293	5600	5430	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.09	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5540	-0.90	20240102	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	2.99	N	039610	500	52 억		122940	N	N	0	N	00	N
88	20240215	100410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-10	5	-0.18	16017950	2927	6.78	5500	5510	5460	7150	3850	5500	5472.46	1.18	0	-367	5633	5566	5463	5396	5293	5600	5430	52	1650	500	3960	10	1	10410400	572	19.20	0.71	12	0.03	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5540	-0.90	20240102	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	2.99	N	039610	500	52 억		122940	N	N	0	N	00	N
89	20240215	090410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	10	2	0.18	1518060	276	0.64	5500	5510	5490	7150	3850	5500	5500.22	1.18	0	-105	5633	5566	5463	5396	5293	5600	5430	52	1650	500	3960	10	1	10410400	574	19.27	0.71	12	0.00	286.00	7732.00	7050	20230517	-21.84	4830	20231101	14.08	5540	-0.54	20240102	5130	7.41	20240117	7050	-21.84	20230517	4830	14.08	20231101	2.99	N	039610	500	52 억		122940	N	N	0	N	00	N
90	20240214	160409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	40	2	0.73	235039520	42979	102.25	5400	5530	5360	7090	3830	5460	5468.56	1.19	0	-987	5520	5490	5430	5400	5340	5505	5415	52	1630	500	3930	10	1	10410400	573	19.23	0.71	12	0.41	286.00	7732.00	7050	20230517	-21.99	4830	20231101	13.87	5540	-0.72	20240102	5130	7.21	20240117	7050	-21.99	20230517	4830	13.87	20231101	2.99	N	039610	500	52 억		123507	N	N	0	N	00	N
91	20240214	150410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	30	2	0.55	217842850	39850	94.80	5400	5530	5360	7090	3830	5460	5466.57	1.19	0	-1101	5520	5490	5430	5400	5340	5505	5415	52	1630	500	3930	10	1	10410400	572	19.20	0.71	12	0.38	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5540	-0.90	20240102	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	2.99	N	039610	500	52 억		123507	N	N	0	N	00	N
92	20240214	140408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	30	2	0.55	148797910	27300	64.95	5400	5510	5360	7090	3830	5460	5450.47	1.19	0	-457	5520	5490	5430	5400	5340	5505	5415	52	1630	500	3930	10	1	10410400	572	19.20	0.71	12	0.26	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5540	-0.90	20240102	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	2.99	N	039610	500	52 억		123507	N	N	0	N	00	N
93	20240214	130410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	30	2	0.55	109840630	20211	48.08	5400	5500	5360	7090	3830	5460	5434.70	1.19	0	-380	5520	5490	5430	5400	5340	5505	5415	52	1630	500	3930	10	1	10410400	572	19.20	0.71	12	0.19	286.00	7732.00	7050	20230517	-22.13	4830	20231101	13.66	5540	-0.90	20240102	5130	7.02	20240117	7050	-22.13	20230517	4830	13.66	20231101	2.99	N	039610	500	52 억		123507	N	N	0	N	00	N
94	20240214	120406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	0	3	0.00	76725550	14176	33.72	5400	5490	5360	7090	3830	5460	5412.36	1.19	0	-148	5520	5490	5430	5400	5340	5505	5415	52	1630	500	3930	10	1	10410400	568	19.09	0.71	12	0.14	286.00	7732.00	7050	20230517	-22.55	4830	20231101	13.04	5540	-1.44	20240102	5130	6.43	20240117	7050	-22.55	20230517	4830	13.04	20231101	2.99	N	039610	500	52 억		123507	N	N	0	N	00	N
95	20240214	110411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	-50	5	-0.92	45631720	8472	20.15	5400	5410	5360	7090	3830	5460	5386.18	1.19	0	854	5520	5490	5430	5400	5340	5505	5415	52	1630	500	3930	10	1	10410400	563	18.92	0.70	12	0.08	286.00	7732.00	7050	20230517	-23.26	4830	20231101	12.01	5540	-2.35	20240102	5130	5.46	20240117	7050	-23.26	20230517	4830	12.01	20231101	2.99	N	039610	500	52 억		123507	N	N	0	N	00	N
96	20240214	090404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	-50	5	-0.92	8082790	1497	3.56	5400	5410	5390	7090	3830	5460	5399.33	1.19	0	-160	5520	5490	5430	5400	5340	5505	5415	52	1630	500	3930	10	1	10410400	563	18.92	0.70	12	0.01	286.00	7732.00	7050	20230517	-23.26	4830	20231101	12.01	5540	-2.35	20240102	5130	5.46	20240117	7050	-23.26	20230517	4830	12.01	20231101	2.99	N	039610	500	52 억		123507	N	N	0	N	00	N
97	20240213	160404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	60	2	1.11	227075780	42002	187.37	5410	5460	5370	7020	3780	5400	5406.30	1.20	0	-2343	5473	5436	5363	5326	5253	5455	5345	52	1620	500	3880	10	1	10410400	568	19.09	0.71	12	0.40	286.00	7732.00	7050	20230517	-22.55	4830	20231101	13.04	5540	-1.44	20240102	5130	6.43	20240117	7050	-22.55	20230517	4830	13.04	20231101	3.00	N	039610	500	52 억		125372	N	N	0	N	00	N
98	20240213	150402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	20	2	0.37	215826120	39933	178.14	5410	5450	5370	7020	3780	5400	5404.71	1.20	0	-2053	5473	5436	5363	5326	5253	5455	5345	52	1620	500	3880	10	1	10410400	564	18.95	0.70	12	0.38	286.00	7732.00	7050	20230517	-23.12	4830	20231101	12.22	5540	-2.17	20240102	5130	5.65	20240117	7050	-23.12	20230517	4830	12.22	20231101	3.00	N	039610	500	52 억		125372	N	N	0	N	00	N
99	20240213	140410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	40	2	0.74	182146240	33737	150.50	5410	5440	5370	7020	3780	5400	5399.00	1.20	0	-2009	5473	5436	5363	5326	5253	5455	5345	52	1620	500	3880	10	1	10410400	566	19.02	0.70	12	0.32	286.00	7732.00	7050	20230517	-22.84	4830	20231101	12.63	5540	-1.81	20240102	5130	6.04	20240117	7050	-22.84	20230517	4830	12.63	20231101	3.00	N	039610	500	52 억		125372	N	N	0	N	00	N
100	20240213	130405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	30	2	0.56	168338330	31194	139.15	5410	5430	5370	7020	3780	5400	5396.49	1.20	0	-1676	5473	5436	5363	5326	5253	5455	5345	52	1620	500	3880	10	1	10410400	565	18.99	0.70	12	0.30	286.00	7732.00	7050	20230517	-22.98	4830	20231101	12.42	5540	-1.99	20240102	5130	5.85	20240117	7050	-22.98	20230517	4830	12.42	20231101	3.00	N	039610	500	52 억		125372	N	N	0	N	00	N
101	20240213	120409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	0	3	0.00	157162420	29128	129.94	5410	5430	5370	7020	3780	5400	5395.58	1.20	0	-1309	5473	5436	5363	5326	5253	5455	5345	52	1620	500	3880	10	1	10410400	562	18.88	0.70	12	0.28	286.00	7732.00	7050	20230517	-23.40	4830	20231101	11.80	5540	-2.53	20240102	5130	5.26	20240117	7050	-23.40	20230517	4830	11.80	20231101	3.00	N	039610	500	52 억		125372	N	N	0	N	00	N
102	20240213	110408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	10	2	0.19	81708970	15144	67.56	5410	5430	5370	7020	3780	5400	5395.46	1.20	0	-684	5473	5436	5363	5326	5253	5455	5345	52	1620	500	3880	10	1	10410400	563	18.92	0.70	12	0.15	286.00	7732.00	7050	20230517	-23.26	4830	20231101	12.01	5540	-2.35	20240102	5130	5.46	20240117	7050	-23.26	20230517	4830	12.01	20231101	3.00	N	039610	500	52 억		125372	N	N	0	N	00	N
103	20240213	100333	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	0	3	0.00	65636760	12170	54.29	5410	5420	5370	7020	3780	5400	5393.31	1.20	0	-19	5473	5436	5363	5326	5253	5455	5345	52	1620	500	3880	10	1	10410400	562	18.88	0.70	12	0.12	286.00	7732.00	7050	20230517	-23.40	4830	20231101	11.80	5540	-2.53	20240102	5130	5.26	20240117	7050	-23.40	20230517	4830	11.80	20231101	3.00	N	039610	500	52 억		125372	N	N	0	N	00	N