KissMeData/045520/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	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	20	2	0.29	62294740	9097	48.26	6860	6900	6790	8900	4800	6850	6847.83	0.88	0	-637	7110	6980	6880	6750	6650	7045	6815	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.14	-2508.00	4645.00	12660	20230306	-45.73	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	12660	-45.73	20230306	5980	14.88	20230726	0.34	N	045520	500	36 억		57172	N	N	0	N	00	N
3	20240229	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-20	5	-0.29	60481640	8833	46.86	6860	6900	6790	8900	4800	6850	6847.24	0.88	0	-633	7110	6980	6880	6750	6650	7045	6815	37	2050	500	4520	10	1	6500000	444	-2.72	1.47	12	0.14	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12660	-46.05	20230306	5980	14.21	20230726	0.34	N	045520	500	36 억		57172	N	N	0	N	00	N
4	20240229	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	20	2	0.29	46234820	6754	35.83	6860	6900	6790	8900	4800	6850	6845.55	0.88	0	-467	7110	6980	6880	6750	6650	7045	6815	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.10	-2508.00	4645.00	12660	20230306	-45.73	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	12660	-45.73	20230306	5980	14.88	20230726	0.34	N	045520	500	36 억		57172	N	N	0	N	00	N
5	20240229	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	40	2	0.58	42779910	6252	33.17	6860	6900	6790	8900	4800	6850	6842.60	0.88	0	-453	7110	6980	6880	6750	6650	7045	6815	37	2050	500	4520	10	1	6500000	448	-2.75	1.48	12	0.10	-2508.00	4645.00	12660	20230306	-45.58	5980	20230726	15.22	8140	-15.36	20240116	6570	4.87	20240207	12660	-45.58	20230306	5980	15.22	20230726	0.34	N	045520	500	36 억		57172	N	N	0	N	00	N
6	20240229	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	20	2	0.29	41913670	6126	32.50	6860	6900	6790	8900	4800	6850	6841.93	0.88	0	-453	7110	6980	6880	6750	6650	7045	6815	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.09	-2508.00	4645.00	12660	20230306	-45.73	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	12660	-45.73	20230306	5980	14.88	20230726	0.34	N	045520	500	36 억		57172	N	N	0	N	00	N
7	20240229	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	50	2	0.73	34686490	5077	26.94	6860	6900	6790	8900	4800	6850	6832.08	0.88	0	-437	7110	6980	6880	6750	6650	7045	6815	37	2050	500	4520	10	1	6500000	449	-2.75	1.49	12	0.08	-2508.00	4645.00	12660	20230306	-45.50	5980	20230726	15.38	8140	-15.23	20240116	6570	5.02	20240207	12660	-45.50	20230306	5980	15.38	20230726	0.34	N	045520	500	36 억		57172	N	N	0	N	00	N
8	20240229	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	10	2	0.15	33715600	4936	26.19	6860	6890	6790	8900	4800	6850	6830.55	0.88	0	-437	7110	6980	6880	6750	6650	7045	6815	37	2050	500	4520	10	1	6500000	446	-2.74	1.48	12	0.08	-2508.00	4645.00	12660	20230306	-45.81	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	12660	-45.81	20230306	5980	14.72	20230726	0.34	N	045520	500	36 억		57172	N	N	0	N	00	N
9	20240229	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	40	2	0.58	384990	56	0.30	6860	6890	6860	8900	4800	6850	6874.82	0.88	0	0	7110	6980	6880	6750	6650	7045	6815	37	2050	500	4520	10	1	6500000	448	-2.75	1.48	12	0.00	-2508.00	4645.00	12660	20230306	-45.58	5980	20230726	15.22	8140	-15.36	20240116	6570	4.87	20240207	12660	-45.58	20230306	5980	15.22	20230726	0.34	N	045520	500	36 억		57172	N	N	0	N	00	N
10	20240228	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-30	5	-0.44	129032900	18849	194.96	6800	7010	6780	8940	4820	6880	6845.61	0.86	0	1069	7040	6960	6870	6790	6700	6965	6795	37	2060	500	4540	10	1	6500000	445	-2.73	1.47	12	0.29	-2508.00	4645.00	12660	20230306	-45.89	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	12660	-45.89	20230306	5980	14.55	20230726	0.35	N	045520	500	36 억		55943	N	N	0	N	00	N
11	20240228	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-80	5	-1.16	125767420	18372	190.03	6800	7010	6780	8940	4820	6880	6845.60	0.86	0	1398	7040	6960	6870	6790	6700	6965	6795	37	2060	500	4540	10	1	6500000	442	-2.71	1.46	12	0.28	-2508.00	4645.00	12660	20230306	-46.29	5980	20230726	13.71	8140	-16.46	20240116	6570	3.50	20240207	12660	-46.29	20230306	5980	13.71	20230726	0.35	N	045520	500	36 억		55943	N	N	0	N	00	N
12	20240228	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	10	2	0.15	69676450	10129	104.77	6800	7010	6800	8940	4820	6880	6878.91	0.86	0	471	7040	6960	6870	6790	6700	6965	6795	37	2060	500	4540	10	1	6500000	448	-2.75	1.48	12	0.16	-2508.00	4645.00	12660	20230306	-45.58	5980	20230726	15.22	8140	-15.36	20240116	6570	4.87	20240207	12660	-45.58	20230306	5980	15.22	20230726	0.35	N	045520	500	36 억		55943	N	N	0	N	00	N
13	20240228	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	10	2	0.15	61469310	8933	92.40	6800	7010	6800	8940	4820	6880	6881.15	0.86	0	433	7040	6960	6870	6790	6700	6965	6795	37	2060	500	4540	10	1	6500000	448	-2.75	1.48	12	0.14	-2508.00	4645.00	12660	20230306	-45.58	5980	20230726	15.22	8140	-15.36	20240116	6570	4.87	20240207	12660	-45.58	20230306	5980	15.22	20230726	0.35	N	045520	500	36 억		55943	N	N	0	N	00	N
14	20240228	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	0	3	0.00	37299190	5420	56.06	6800	7010	6800	8940	4820	6880	6881.77	0.86	0	240	7040	6960	6870	6790	6700	6965	6795	37	2060	500	4540	10	1	6500000	447	-2.74	1.48	12	0.08	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.35	N	045520	500	36 억		55943	N	N	0	N	00	N
15	20240228	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	30	2	0.44	33292740	4838	50.04	6800	7010	6800	8940	4820	6880	6881.51	0.86	0	238	7040	6960	6870	6790	6700	6965	6795	37	2060	500	4540	10	1	6500000	449	-2.76	1.49	12	0.07	-2508.00	4645.00	12660	20230306	-45.42	5980	20230726	15.55	8140	-15.11	20240116	6570	5.18	20240207	12660	-45.42	20230306	5980	15.55	20230726	0.35	N	045520	500	36 억		55943	N	N	0	N	00	N
16	20240228	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	90	2	1.31	26051530	3789	39.19	6800	7010	6800	8940	4820	6880	6875.57	0.86	0	11	7040	6960	6870	6790	6700	6965	6795	37	2060	500	4540	10	1	6500000	453	-2.78	1.50	12	0.06	-2508.00	4645.00	12660	20230306	-44.94	5980	20230726	16.56	8140	-14.37	20240116	6570	6.09	20240207	12660	-44.94	20230306	5980	16.56	20230726	0.35	N	045520	500	36 억		55943	N	N	0	N	00	N
17	20240228	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	0	3	0.00	7208080	1060	10.96	6800	6880	6800	8940	4820	6880	6800.08	0.86	0	-137	7040	6960	6870	6790	6700	6965	6795	37	2060	500	4540	10	1	6500000	447	-2.74	1.48	12	0.02	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.35	N	045520	500	36 억		55943	N	N	0	N	00	N
18	20240227	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-60	5	-0.86	66136020	9668	78.71	6880	6950	6780	9020	4860	6940	6840.71	0.89	0	-659	7273	7106	7003	6836	6733	7055	6785	37	2080	500	4580	10	1	6500000	447	-2.74	1.48	12	0.15	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.36	N	045520	500	36 억		57623	N	N	0	N	00	N
19	20240227	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-120	5	-1.73	60370030	8828	71.87	6880	6950	6780	9020	4860	6940	6838.47	0.89	0	-659	7273	7106	7003	6836	6733	7055	6785	37	2080	500	4580	10	1	6500000	443	-2.72	1.47	12	0.14	-2508.00	4645.00	12660	20230306	-46.13	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	12660	-46.13	20230306	5980	14.05	20230726	0.36	N	045520	500	36 억		57623	N	N	0	N	00	N
20	20240227	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-90	5	-1.30	52966410	7744	63.05	6880	6950	6780	9020	4860	6940	6839.67	0.89	0	-561	7273	7106	7003	6836	6733	7055	6785	37	2080	500	4580	10	1	6500000	445	-2.73	1.47	12	0.12	-2508.00	4645.00	12660	20230306	-45.89	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	12660	-45.89	20230306	5980	14.55	20230726	0.36	N	045520	500	36 억		57623	N	N	0	N	00	N
21	20240227	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-120	5	-1.73	46526700	6804	55.39	6880	6950	6780	9020	4860	6940	6838.14	0.89	0	-510	7273	7106	7003	6836	6733	7055	6785	37	2080	500	4580	10	1	6500000	443	-2.72	1.47	12	0.10	-2508.00	4645.00	12660	20230306	-46.13	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	12660	-46.13	20230306	5980	14.05	20230726	0.36	N	045520	500	36 억		57623	N	N	0	N	00	N
22	20240227	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-80	5	-1.15	39892090	5833	47.49	6880	6950	6780	9020	4860	6940	6839.03	0.89	0	-484	7273	7106	7003	6836	6733	7055	6785	37	2080	500	4580	10	1	6500000	446	-2.74	1.48	12	0.09	-2508.00	4645.00	12660	20230306	-45.81	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	12660	-45.81	20230306	5980	14.72	20230726	0.36	N	045520	500	36 억		57623	N	N	0	N	00	N
23	20240227	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-120	5	-1.73	37097110	5424	44.16	6880	6950	6780	9020	4860	6940	6839.44	0.89	0	-467	7273	7106	7003	6836	6733	7055	6785	37	2080	500	4580	10	1	6500000	443	-2.72	1.47	12	0.08	-2508.00	4645.00	12660	20230306	-46.13	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	12660	-46.13	20230306	5980	14.05	20230726	0.36	N	045520	500	36 억		57623	N	N	0	N	00	N
24	20240227	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-140	5	-2.02	24941120	3641	29.64	6880	6950	6780	9020	4860	6940	6850.07	0.89	0	-578	7273	7106	7003	6836	6733	7055	6785	37	2080	500	4580	10	1	6500000	442	-2.71	1.46	12	0.06	-2508.00	4645.00	12660	20230306	-46.29	5980	20230726	13.71	8140	-16.46	20240116	6570	3.50	20240207	12660	-46.29	20230306	5980	13.71	20230726	0.36	N	045520	500	36 억		57623	N	N	0	N	00	N
25	20240227	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	10	2	0.14	1658150	241	1.96	6880	6950	6880	9020	4860	6940	6880.29	0.89	0	-20	7273	7106	7003	6836	6733	7055	6785	37	2080	500	4580	10	1	6500000	452	-2.77	1.50	12	0.00	-2508.00	4645.00	12660	20230306	-45.10	5980	20230726	16.22	8140	-14.62	20240116	6570	5.78	20240207	12660	-45.10	20230306	5980	16.22	20230726	0.36	N	045520	500	36 억		57623	N	N	0	N	00	N
26	20240226	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-210	5	-2.94	85389660	12138	137.71	7160	7170	6900	9290	5010	7150	7035.53	0.90	0	-1126	7176	7162	7136	7122	7096	7170	7130	37	2140	500	4710	10	1	6500000	451	-2.77	1.49	12	0.19	-2508.00	4645.00	12660	20230306	-45.18	5980	20230726	16.05	8140	-14.74	20240116	6570	5.63	20240207	12660	-45.18	20230306	5980	16.05	20230726	0.36	N	045520	500	36 억		58676	N	N	0	N	00	N
27	20240226	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-180	5	-2.52	76981120	10928	123.98	7160	7170	6900	9290	5010	7150	7044.39	0.90	0	-1212	7176	7162	7136	7122	7096	7170	7130	37	2140	500	4710	10	1	6500000	453	-2.78	1.50	12	0.17	-2508.00	4645.00	12660	20230306	-44.94	5980	20230726	16.56	8140	-14.37	20240116	6570	6.09	20240207	12660	-44.94	20230306	5980	16.56	20230726	0.36	N	045520	500	36 억		58676	N	N	0	N	00	N
28	20240226	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-170	5	-2.38	64832650	9188	104.24	7160	7170	6900	9290	5010	7150	7056.23	0.90	0	-1186	7176	7162	7136	7122	7096	7170	7130	37	2140	500	4710	10	1	6500000	454	-2.78	1.50	12	0.14	-2508.00	4645.00	12660	20230306	-44.87	5980	20230726	16.72	8140	-14.25	20240116	6570	6.24	20240207	12660	-44.87	20230306	5980	16.72	20230726	0.36	N	045520	500	36 억		58676	N	N	0	N	00	N
29	20240226	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-190	5	-2.66	48151490	6794	77.08	7160	7170	6900	9290	5010	7150	7087.36	0.90	0	-1252	7176	7162	7136	7122	7096	7170	7130	37	2140	500	4710	10	1	6500000	452	-2.78	1.50	12	0.10	-2508.00	4645.00	12660	20230306	-45.02	5980	20230726	16.39	8140	-14.50	20240116	6570	5.94	20240207	12660	-45.02	20230306	5980	16.39	20230726	0.36	N	045520	500	36 억		58676	N	N	0	N	00	N
30	20240226	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-60	5	-0.84	29385760	4129	46.85	7160	7170	7080	9290	5010	7150	7116.92	0.90	0	-1210	7176	7162	7136	7122	7096	7170	7130	37	2140	500	4710	10	1	6500000	461	-2.83	1.53	12	0.06	-2508.00	4645.00	12660	20230306	-44.00	5980	20230726	18.56	8140	-12.90	20240116	6570	7.91	20240207	12660	-44.00	20230306	5980	18.56	20230726	0.36	N	045520	500	36 억		58676	N	N	0	N	00	N
31	20240226	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-40	5	-0.56	22924960	3217	36.50	7160	7170	7090	9290	5010	7150	7126.19	0.90	0	-1209	7176	7162	7136	7122	7096	7170	7130	37	2140	500	4710	10	1	6500000	462	-2.83	1.53	12	0.05	-2508.00	4645.00	12660	20230306	-43.84	5980	20230726	18.90	8140	-12.65	20240116	6570	8.22	20240207	12660	-43.84	20230306	5980	18.90	20230726	0.36	N	045520	500	36 억		58676	N	N	0	N	00	N
32	20240226	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-20	5	-0.28	10016420	1403	15.92	7160	7170	7120	9290	5010	7150	7139.29	0.90	0	-1145	7176	7162	7136	7122	7096	7170	7130	37	2140	500	4710	10	1	6500000	463	-2.84	1.53	12	0.02	-2508.00	4645.00	12660	20230306	-43.68	5980	20230726	19.23	8140	-12.41	20240116	6570	8.52	20240207	12660	-43.68	20230306	5980	19.23	20230726	0.36	N	045520	500	36 억		58676	N	N	0	N	00	N
33	20240226	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-10	5	-0.14	8954730	1254	14.23	7160	7160	7130	9290	5010	7150	7140.93	0.90	0	-1132	7176	7162	7136	7122	7096	7170	7130	37	2140	500	4710	10	1	6500000	464	-2.85	1.54	12	0.02	-2508.00	4645.00	12660	20230306	-43.60	5980	20230726	19.40	8140	-12.29	20240116	6570	8.68	20240207	12660	-43.60	20230306	5980	19.40	20230726	0.36	N	045520	500	36 억		58676	N	N	0	N	00	N
34	20240223	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	30	2	0.42	62888440	8813	67.19	7120	7150	7110	9250	4990	7120	7135.87	0.90	0	-30	7253	7186	7113	7046	6973	7150	7010	37	2130	500	4690	10	1	6500000	465	-2.85	1.54	12	0.14	-2508.00	4645.00	12660	20230306	-43.52	5980	20230726	19.57	8140	-12.16	20240116	6570	8.83	20240207	12660	-43.52	20230306	5980	19.57	20230726	0.36	N	045520	500	36 억		58707	N	N	0	N	00	N
35	20240223	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	30	2	0.42	60467220	8474	64.60	7120	7150	7110	9250	4990	7120	7135.62	0.90	0	-58	7253	7186	7113	7046	6973	7150	7010	37	2130	500	4690	10	1	6500000	465	-2.85	1.54	12	0.13	-2508.00	4645.00	12660	20230306	-43.52	5980	20230726	19.57	8140	-12.16	20240116	6570	8.83	20240207	12660	-43.52	20230306	5980	19.57	20230726	0.36	N	045520	500	36 억		58707	N	N	0	N	00	N
36	20240223	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	10	2	0.14	54346600	7616	58.06	7120	7150	7110	9250	4990	7120	7135.85	0.90	0	-137	7253	7186	7113	7046	6973	7150	7010	37	2130	500	4690	10	1	6500000	463	-2.84	1.53	12	0.12	-2508.00	4645.00	12660	20230306	-43.68	5980	20230726	19.23	8140	-12.41	20240116	6570	8.52	20240207	12660	-43.68	20230306	5980	19.23	20230726	0.36	N	045520	500	36 억		58707	N	N	0	N	00	N
37	20240223	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	20	2	0.28	49312620	6910	52.68	7120	7150	7110	9250	4990	7120	7136.41	0.90	0	-206	7253	7186	7113	7046	6973	7150	7010	37	2130	500	4690	10	1	6500000	464	-2.85	1.54	12	0.11	-2508.00	4645.00	12660	20230306	-43.60	5980	20230726	19.40	8140	-12.29	20240116	6570	8.68	20240207	12660	-43.60	20230306	5980	19.40	20230726	0.36	N	045520	500	36 억		58707	N	N	0	N	00	N
38	20240223	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	20	2	0.28	34210570	4795	36.56	7120	7150	7110	9250	4990	7120	7134.63	0.90	0	-153	7253	7186	7113	7046	6973	7150	7010	37	2130	500	4690	10	1	6500000	464	-2.85	1.54	12	0.07	-2508.00	4645.00	12660	20230306	-43.60	5980	20230726	19.40	8140	-12.29	20240116	6570	8.68	20240207	12660	-43.60	20230306	5980	19.40	20230726	0.36	N	045520	500	36 억		58707	N	N	0	N	00	N
39	20240223	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	20	2	0.28	29457330	4129	31.48	7120	7150	7110	9250	4990	7120	7134.25	0.90	0	-153	7253	7186	7113	7046	6973	7150	7010	37	2130	500	4690	10	1	6500000	464	-2.85	1.54	12	0.06	-2508.00	4645.00	12660	20230306	-43.60	5980	20230726	19.40	8140	-12.29	20240116	6570	8.68	20240207	12660	-43.60	20230306	5980	19.40	20230726	0.36	N	045520	500	36 억		58707	N	N	0	N	00	N
40	20240223	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	20	2	0.28	12967610	1819	13.87	7120	7140	7110	9250	4990	7120	7128.98	0.90	0	-230	7253	7186	7113	7046	6973	7150	7010	37	2130	500	4690	10	1	6500000	464	-2.85	1.54	12	0.03	-2508.00	4645.00	12660	20230306	-43.60	5980	20230726	19.40	8140	-12.29	20240116	6570	8.68	20240207	12660	-43.60	20230306	5980	19.40	20230726	0.36	N	045520	500	36 억		58707	N	N	0	N	00	N
41	20240223	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	10	2	0.14	562490	79	0.60	7120	7130	7120	9250	4990	7120	7120.13	0.90	0	-54	7253	7186	7113	7046	6973	7150	7010	37	2130	500	4690	10	1	6500000	463	-2.84	1.53	12	0.00	-2508.00	4645.00	12660	20230306	-43.68	5980	20230726	19.23	8140	-12.41	20240116	6570	8.52	20240207	12660	-43.68	20230306	5980	19.23	20230726	0.36	N	045520	500	36 억		58707	N	N	0	N	00	N
42	20240222	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	10	2	0.14	92705630	13117	115.96	7170	7180	7040	9240	4980	7110	7067.59	0.91	0	-430	7250	7180	7100	7030	6950	7140	6990	37	2130	500	4690	10	1	6500000	463	-2.84	1.53	12	0.20	-2508.00	4645.00	12660	20230306	-43.76	5980	20230726	19.06	8140	-12.53	20240116	6570	8.37	20240207	12660	-43.76	20230306	5980	19.06	20230726	0.36	N	045520	500	36 억		59138	N	N	0	N	00	N
43	20240222	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-10	5	-0.14	87267120	12348	109.16	7170	7180	7040	9240	4980	7110	7067.31	0.91	0	-499	7250	7180	7100	7030	6950	7140	6990	37	2130	500	4690	10	1	6500000	462	-2.83	1.53	12	0.19	-2508.00	4645.00	12660	20230306	-43.92	5980	20230726	18.73	8140	-12.78	20240116	6570	8.07	20240207	12660	-43.92	20230306	5980	18.73	20230726	0.36	N	045520	500	36 억		59138	N	N	0	N	00	N
44	20240222	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-50	5	-0.70	76728570	10859	96.00	7170	7180	7040	9240	4980	7110	7065.90	0.91	0	-610	7250	7180	7100	7030	6950	7140	6990	37	2130	500	4690	10	1	6500000	459	-2.81	1.52	12	0.17	-2508.00	4645.00	12660	20230306	-44.23	5980	20230726	18.06	8140	-13.27	20240116	6570	7.46	20240207	12660	-44.23	20230306	5980	18.06	20230726	0.36	N	045520	500	36 억		59138	N	N	0	N	00	N
45	20240222	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-30	5	-0.42	73521930	10405	91.98	7170	7180	7040	9240	4980	7110	7066.02	0.91	0	-589	7250	7180	7100	7030	6950	7140	6990	37	2130	500	4690	10	1	6500000	460	-2.82	1.52	12	0.16	-2508.00	4645.00	12660	20230306	-44.08	5980	20230726	18.39	8140	-13.02	20240116	6570	7.76	20240207	12660	-44.08	20230306	5980	18.39	20230726	0.36	N	045520	500	36 억		59138	N	N	0	N	00	N
46	20240222	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-20	5	-0.28	70381540	9960	88.05	7170	7180	7040	9240	4980	7110	7066.42	0.91	0	-580	7250	7180	7100	7030	6950	7140	6990	37	2130	500	4690	10	1	6500000	461	-2.83	1.53	12	0.15	-2508.00	4645.00	12660	20230306	-44.00	5980	20230726	18.56	8140	-12.90	20240116	6570	7.91	20240207	12660	-44.00	20230306	5980	18.56	20230726	0.36	N	045520	500	36 억		59138	N	N	0	N	00	N
47	20240222	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-20	5	-0.28	48935010	6923	61.20	7170	7180	7040	9240	4980	7110	7068.47	0.91	0	-592	7250	7180	7100	7030	6950	7140	6990	37	2130	500	4690	10	1	6500000	461	-2.83	1.53	12	0.11	-2508.00	4645.00	12660	20230306	-44.00	5980	20230726	18.56	8140	-12.90	20240116	6570	7.91	20240207	12660	-44.00	20230306	5980	18.56	20230726	0.36	N	045520	500	36 억		59138	N	N	0	N	00	N
48	20240222	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-50	5	-0.70	30599960	4326	38.24	7170	7180	7040	9240	4980	7110	7073.50	0.91	0	-833	7250	7180	7100	7030	6950	7140	6990	37	2130	500	4690	10	1	6500000	459	-2.81	1.52	12	0.07	-2508.00	4645.00	12660	20230306	-44.23	5980	20230726	18.06	8140	-13.27	20240116	6570	7.46	20240207	12660	-44.23	20230306	5980	18.06	20230726	0.36	N	045520	500	36 억		59138	N	N	0	N	00	N
49	20240222	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	0	3	0.00	1605310	224	1.98	7170	7180	7110	9240	4980	7110	7166.56	0.91	0	-109	7250	7180	7100	7030	6950	7140	6990	37	2130	500	4690	10	1	6500000	462	-2.83	1.53	12	0.00	-2508.00	4645.00	12660	20230306	-43.84	5980	20230726	18.90	8140	-12.65	20240116	6570	8.22	20240207	12660	-43.84	20230306	5980	18.90	20230726	0.36	N	045520	500	36 억		59138	N	N	0	N	00	N
50	20240221	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-10	5	-0.14	80184540	11312	78.08	7170	7170	7020	9250	4990	7120	7088.45	0.92	0	-349	7266	7192	7136	7062	7006	7230	7100	37	2130	500	4690	10	1	6500000	462	-2.83	1.53	12	0.17	-2508.00	4645.00	12660	20230306	-43.84	5980	20230726	18.90	8140	-12.65	20240116	6570	8.22	20240207	12660	-43.84	20230306	5980	18.90	20230726	0.38	N	045520	500	36 억		59488	N	N	0	N	00	N
51	20240221	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-10	5	-0.14	74552500	10519	72.60	7170	7170	7020	9250	4990	7120	7087.41	0.92	0	-307	7266	7192	7136	7062	7006	7230	7100	37	2130	500	4690	10	1	6500000	462	-2.83	1.53	12	0.16	-2508.00	4645.00	12660	20230306	-43.84	5980	20230726	18.90	8140	-12.65	20240116	6570	8.22	20240207	12660	-43.84	20230306	5980	18.90	20230726	0.38	N	045520	500	36 억		59488	N	N	0	N	00	N
52	20240221	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-40	5	-0.56	68678040	9691	66.89	7170	7170	7020	9250	4990	7120	7086.79	0.92	0	-281	7266	7192	7136	7062	7006	7230	7100	37	2130	500	4690	10	1	6500000	460	-2.82	1.52	12	0.15	-2508.00	4645.00	12660	20230306	-44.08	5980	20230726	18.39	8140	-13.02	20240116	6570	7.76	20240207	12660	-44.08	20230306	5980	18.39	20230726	0.38	N	045520	500	36 억		59488	N	N	0	N	00	N
53	20240221	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	20	2	0.28	60954870	8604	59.39	7170	7170	7020	9250	4990	7120	7084.48	0.92	0	-273	7266	7192	7136	7062	7006	7230	7100	37	2130	500	4690	10	1	6500000	464	-2.85	1.54	12	0.13	-2508.00	4645.00	12660	20230306	-43.60	5980	20230726	19.40	8140	-12.29	20240116	6570	8.68	20240207	12660	-43.60	20230306	5980	19.40	20230726	0.38	N	045520	500	36 억		59488	N	N	0	N	00	N
54	20240221	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	20	2	0.28	47302250	6675	46.07	7170	7170	7060	9250	4990	7120	7086.48	0.92	0	-242	7266	7192	7136	7062	7006	7230	7100	37	2130	500	4690	10	1	6500000	464	-2.85	1.54	12	0.10	-2508.00	4645.00	12660	20230306	-43.60	5980	20230726	19.40	8140	-12.29	20240116	6570	8.68	20240207	12660	-43.60	20230306	5980	19.40	20230726	0.38	N	045520	500	36 억		59488	N	N	0	N	00	N
55	20240221	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-40	5	-0.56	39173910	5532	38.18	7170	7170	7060	9250	4990	7120	7081.33	0.92	0	-119	7266	7192	7136	7062	7006	7230	7100	37	2130	500	4690	10	1	6500000	460	-2.82	1.52	12	0.09	-2508.00	4645.00	12660	20230306	-44.08	5980	20230726	18.39	8140	-13.02	20240116	6570	7.76	20240207	12660	-44.08	20230306	5980	18.39	20230726	0.38	N	045520	500	36 억		59488	N	N	0	N	00	N
56	20240221	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	-40	5	-0.56	24536730	3461	23.89	7170	7170	7080	9250	4990	7120	7089.49	0.92	0	-115	7266	7192	7136	7062	7006	7230	7100	37	2130	500	4690	10	1	6500000	460	-2.82	1.52	12	0.05	-2508.00	4645.00	12660	20230306	-44.08	5980	20230726	18.39	8140	-13.02	20240116	6570	7.76	20240207	12660	-44.08	20230306	5980	18.39	20230726	0.38	N	045520	500	36 억		59488	N	N	0	N	00	N
57	20240221	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	50	2	0.70	458880	64	0.44	7170	7170	7170	9250	4990	7120	7170.00	0.92	0	-9	7266	7192	7136	7062	7006	7230	7100	37	2130	500	4690	10	1	6500000	466	-2.86	1.54	12	0.00	-2508.00	4645.00	12660	20230306	-43.36	5980	20230726	19.90	8140	-11.92	20240116	6570	9.13	20240207	12660	-43.36	20230306	5980	19.90	20230726	0.38	N	045520	500	36 억		59488	N	N	0	N	00	N
58	20240220	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	50	2	0.71	103318440	14488	95.85	7080	7210	7080	9190	4950	7070	7131.31	0.91	0	146	7243	7156	7013	6926	6783	7200	6970	37	2120	500	4660	10	1	6500000	463	-2.84	1.53	12	0.22	-2508.00	4645.00	12660	20230306	-43.76	5980	20230726	19.06	8140	-12.53	20240116	6570	8.37	20240207	12660	-43.76	20230306	5980	19.06	20230726	0.39	N	045520	500	36 억		59342	N	N	0	N	00	N
59	20240220	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	50	2	0.71	92138260	12918	85.46	7080	7210	7080	9190	4950	7070	7132.55	0.91	0	222	7243	7156	7013	6926	6783	7200	6970	37	2120	500	4660	10	1	6500000	463	-2.84	1.53	12	0.20	-2508.00	4645.00	12660	20230306	-43.76	5980	20230726	19.06	8140	-12.53	20240116	6570	8.37	20240207	12660	-43.76	20230306	5980	19.06	20230726	0.39	N	045520	500	36 억		59342	N	N	0	N	00	N
60	20240220	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	80	2	1.13	89123000	12496	82.67	7080	7210	7080	9190	4950	7070	7132.12	0.91	0	292	7243	7156	7013	6926	6783	7200	6970	37	2120	500	4660	10	1	6500000	465	-2.85	1.54	12	0.19	-2508.00	4645.00	12660	20230306	-43.52	5980	20230726	19.57	8140	-12.16	20240116	6570	8.83	20240207	12660	-43.52	20230306	5980	19.57	20230726	0.39	N	045520	500	36 억		59342	N	N	0	N	00	N
61	20240220	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	20	2	0.28	81197440	11380	75.28	7080	7210	7080	9190	4950	7070	7135.10	0.91	0	353	7243	7156	7013	6926	6783	7200	6970	37	2120	500	4660	10	1	6500000	461	-2.83	1.53	12	0.18	-2508.00	4645.00	12660	20230306	-44.00	5980	20230726	18.56	8140	-12.90	20240116	6570	7.91	20240207	12660	-44.00	20230306	5980	18.56	20230726	0.39	N	045520	500	36 억		59342	N	N	0	N	00	N
62	20240220	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	30	2	0.42	73264940	10262	67.89	7080	7210	7080	9190	4950	7070	7139.44	0.91	0	355	7243	7156	7013	6926	6783	7200	6970	37	2120	500	4660	10	1	6500000	462	-2.83	1.53	12	0.16	-2508.00	4645.00	12660	20230306	-43.92	5980	20230726	18.73	8140	-12.78	20240116	6570	8.07	20240207	12660	-43.92	20230306	5980	18.73	20230726	0.39	N	045520	500	36 억		59342	N	N	0	N	00	N
63	20240220	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	70	2	0.99	65124100	9117	60.31	7080	7210	7080	9190	4950	7070	7143.15	0.91	0	362	7243	7156	7013	6926	6783	7200	6970	37	2120	500	4660	10	1	6500000	464	-2.85	1.54	12	0.14	-2508.00	4645.00	12660	20230306	-43.60	5980	20230726	19.40	8140	-12.29	20240116	6570	8.68	20240207	12660	-43.60	20230306	5980	19.40	20230726	0.39	N	045520	500	36 억		59342	N	N	0	N	00	N
64	20240220	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	40	2	0.57	47362890	6622	43.81	7080	7210	7080	9190	4950	7070	7152.35	0.91	0	216	7243	7156	7013	6926	6783	7200	6970	37	2120	500	4660	10	1	6500000	462	-2.83	1.53	12	0.10	-2508.00	4645.00	12660	20230306	-43.84	5980	20230726	18.90	8140	-12.65	20240116	6570	8.22	20240207	12660	-43.84	20230306	5980	18.90	20230726	0.39	N	045520	500	36 억		59342	N	N	0	N	00	N
65	20240220	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	10	2	0.14	2633650	370	2.45	7080	7140	7080	9190	4950	7070	7117.97	0.91	0	25	7243	7156	7013	6926	6783	7200	6970	37	2120	500	4660	10	1	6500000	460	-2.82	1.52	12	0.01	-2508.00	4645.00	12660	20230306	-44.08	5980	20230726	18.39	8140	-13.02	20240116	6570	7.76	20240207	12660	-44.08	20230306	5980	18.39	20230726	0.39	N	045520	500	36 억		59342	N	N	0	N	00	N
66	20240219	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	160	2	2.32	105911850	15116	83.54	6910	7100	6870	8980	4840	6910	7006.52	0.90	0	1096	6996	6952	6876	6832	6756	6975	6855	37	2070	500	4560	10	1	6500000	460	-2.82	1.52	12	0.23	-2508.00	4645.00	12660	20230306	-44.15	5980	20230726	18.23	8140	-13.14	20240116	6570	7.61	20240207	12660	-44.15	20230306	5980	18.23	20230726	0.40	N	045520	500	36 억		58249	N	N	0	N	00	N
67	20240219	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	170	2	2.46	96976450	13853	76.56	6910	7100	6870	8980	4840	6910	7000.39	0.90	0	1032	6996	6952	6876	6832	6756	6975	6855	37	2070	500	4560	10	1	6500000	460	-2.82	1.52	12	0.21	-2508.00	4645.00	12660	20230306	-44.08	5980	20230726	18.39	8140	-13.02	20240116	6570	7.76	20240207	12660	-44.08	20230306	5980	18.39	20230726	0.40	N	045520	500	36 억		58249	N	N	0	N	00	N
68	20240219	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	130	2	1.88	67120470	9632	53.23	6910	7050	6870	8980	4840	6910	6968.49	0.90	0	683	6996	6952	6876	6832	6756	6975	6855	37	2070	500	4560	10	1	6500000	458	-2.81	1.52	12	0.15	-2508.00	4645.00	12660	20230306	-44.39	5980	20230726	17.73	8140	-13.51	20240116	6570	7.15	20240207	12660	-44.39	20230306	5980	17.73	20230726	0.40	N	045520	500	36 억		58249	N	N	0	N	00	N
69	20240219	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	100	2	1.45	57761350	8301	45.88	6910	7010	6870	8980	4840	6910	6958.36	0.90	0	560	6996	6952	6876	6832	6756	6975	6855	37	2070	500	4560	10	1	6500000	456	-2.80	1.51	12	0.13	-2508.00	4645.00	12660	20230306	-44.63	5980	20230726	17.22	8140	-13.88	20240116	6570	6.70	20240207	12660	-44.63	20230306	5980	17.22	20230726	0.40	N	045520	500	36 억		58249	N	N	0	N	00	N
70	20240219	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	60	2	0.87	40019430	5764	31.86	6910	6990	6870	8980	4840	6910	6943.00	0.90	0	389	6996	6952	6876	6832	6756	6975	6855	37	2070	500	4560	10	1	6500000	453	-2.78	1.50	12	0.09	-2508.00	4645.00	12660	20230306	-44.94	5980	20230726	16.56	8140	-14.37	20240116	6570	6.09	20240207	12660	-44.94	20230306	5980	16.56	20230726	0.40	N	045520	500	36 억		58249	N	N	0	N	00	N
71	20240219	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	50	2	0.72	29892500	4311	23.83	6910	6970	6870	8980	4840	6910	6934.01	0.90	0	319	6996	6952	6876	6832	6756	6975	6855	37	2070	500	4560	10	1	6500000	452	-2.78	1.50	12	0.07	-2508.00	4645.00	12660	20230306	-45.02	5980	20230726	16.39	8140	-14.50	20240116	6570	5.94	20240207	12660	-45.02	20230306	5980	16.39	20230726	0.40	N	045520	500	36 억		58249	N	N	0	N	00	N
72	20240219	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	30	2	0.43	22192840	3202	17.70	6910	6970	6870	8980	4840	6910	6930.93	0.90	0	346	6996	6952	6876	6832	6756	6975	6855	37	2070	500	4560	10	1	6500000	451	-2.77	1.49	12	0.05	-2508.00	4645.00	12660	20230306	-45.18	5980	20230726	16.05	8140	-14.74	20240116	6570	5.63	20240207	12660	-45.18	20230306	5980	16.05	20230726	0.40	N	045520	500	36 억		58249	N	N	0	N	00	N
73	20240219	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	10	2	0.14	3004550	435	2.40	6910	6920	6870	8980	4840	6910	6907.01	0.90	0	-62	6996	6952	6876	6832	6756	6975	6855	37	2070	500	4560	10	1	6500000	450	-2.76	1.49	12	0.01	-2508.00	4645.00	12660	20230306	-45.34	5980	20230726	15.72	8140	-14.99	20240116	6570	5.33	20240207	12660	-45.34	20230306	5980	15.72	20230726	0.40	N	045520	500	36 억		58249	N	N	0	N	00	N
74	20240216	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	50	2	0.73	120947390	17584	141.52	6860	6920	6800	8910	4810	6860	6878.26	0.89	0	645	6940	6900	6850	6810	6760	6920	6830	37	2050	500	4520	10	1	6500000	449	-2.76	1.49	12	0.27	-2508.00	4645.00	12660	20230306	-45.42	5980	20230726	15.55	8140	-15.11	20240116	6570	5.18	20240207	12660	-45.42	20230306	5980	15.55	20230726	0.42	N	045520	500	36 억		57678	N	N	0	N	00	N
75	20240216	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	60	2	0.87	112540170	16368	131.73	6860	6920	6800	8910	4810	6860	6875.62	0.89	0	591	6940	6900	6850	6810	6760	6920	6830	37	2050	500	4520	10	1	6500000	450	-2.76	1.49	12	0.25	-2508.00	4645.00	12660	20230306	-45.34	5980	20230726	15.72	8140	-14.99	20240116	6570	5.33	20240207	12660	-45.34	20230306	5980	15.72	20230726	0.42	N	045520	500	36 억		57678	N	N	0	N	00	N
76	20240216	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	20	2	0.29	97312750	14165	114.00	6860	6920	6800	8910	4810	6860	6869.94	0.89	0	357	6940	6900	6850	6810	6760	6920	6830	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.22	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.42	N	045520	500	36 억		57678	N	N	0	N	00	N
77	20240216	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	20	2	0.29	69675860	10157	81.75	6860	6900	6800	8910	4810	6860	6859.89	0.89	0	222	6940	6900	6850	6810	6760	6920	6830	37	2050	500	4520	10	1	6500000	447	-2.74	1.48	12	0.16	-2508.00	4645.00	12660	20230306	-45.66	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.42	N	045520	500	36 억		57678	N	N	0	N	00	N
78	20240216	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	30	2	0.44	56153810	8194	65.95	6860	6900	6800	8910	4810	6860	6853.04	0.89	0	131	6940	6900	6850	6810	6760	6920	6830	37	2050	500	4520	10	1	6500000	448	-2.75	1.48	12	0.13	-2508.00	4645.00	12660	20230306	-45.58	5980	20230726	15.22	8140	-15.36	20240116	6570	4.87	20240207	12660	-45.58	20230306	5980	15.22	20230726	0.42	N	045520	500	36 억		57678	N	N	0	N	00	N
79	20240216	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	0	3	0.00	47483760	6934	55.81	6860	6880	6800	8910	4810	6860	6847.96	0.89	0	139	6940	6900	6850	6810	6760	6920	6830	37	2050	500	4520	10	1	6500000	446	-2.74	1.48	12	0.11	-2508.00	4645.00	12660	20230306	-45.81	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	12660	-45.81	20230306	5980	14.72	20230726	0.42	N	045520	500	36 억		57678	N	N	0	N	00	N
80	20240216	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-10	5	-0.15	26467750	3873	31.17	6860	6860	6800	8910	4810	6860	6833.91	0.89	0	5	6940	6900	6850	6810	6760	6920	6830	37	2050	500	4520	10	1	6500000	445	-2.73	1.47	12	0.06	-2508.00	4645.00	12660	20230306	-45.89	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	12660	-45.89	20230306	5980	14.55	20230726	0.42	N	045520	500	36 억		57678	N	N	0	N	00	N
81	20240216	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-30	5	-0.44	863780	126	1.01	6860	6860	6830	8910	4810	6860	6855.40	0.89	0	57	6940	6900	6850	6810	6760	6920	6830	37	2050	500	4520	10	1	6500000	444	-2.72	1.47	12	0.00	-2508.00	4645.00	12660	20230306	-46.05	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12660	-46.05	20230306	5980	14.21	20230726	0.42	N	045520	500	36 억		57678	N	N	0	N	00	N
82	20240215	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	30	2	0.44	84909160	12424	112.81	6800	6890	6800	8870	4790	6830	6834.29	0.89	0	24	6996	6912	6826	6742	6656	6870	6700	37	2040	500	4500	10	1	6500000	446	-2.74	1.48	12	0.19	-2508.00	4645.00	12660	20230306	-45.81	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	12660	-45.81	20230306	5980	14.72	20230726	0.42	N	045520	500	36 억		57655	N	N	0	N	00	N
83	20240215	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	30	2	0.44	83084410	12158	110.40	6800	6890	6800	8870	4790	6830	6833.72	0.89	0	28	6996	6912	6826	6742	6656	6870	6700	37	2040	500	4500	10	1	6500000	446	-2.74	1.48	12	0.19	-2508.00	4645.00	12660	20230306	-45.81	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	12660	-45.81	20230306	5980	14.72	20230726	0.42	N	045520	500	36 억		57655	N	N	0	N	00	N
84	20240215	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	10	2	0.15	82612880	12089	109.77	6800	6890	6800	8870	4790	6830	6833.72	0.89	0	30	6996	6912	6826	6742	6656	6870	6700	37	2040	500	4500	10	1	6500000	445	-2.73	1.47	12	0.19	-2508.00	4645.00	12660	20230306	-45.97	5980	20230726	14.38	8140	-15.97	20240116	6570	4.11	20240207	12660	-45.97	20230306	5980	14.38	20230726	0.42	N	045520	500	36 억		57655	N	N	0	N	00	N
85	20240215	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	10	2	0.15	56161570	8217	74.61	6800	6890	6800	8870	4790	6830	6834.80	0.89	0	-35	6996	6912	6826	6742	6656	6870	6700	37	2040	500	4500	10	1	6500000	445	-2.73	1.47	12	0.13	-2508.00	4645.00	12660	20230306	-45.97	5980	20230726	14.38	8140	-15.97	20240116	6570	4.11	20240207	12660	-45.97	20230306	5980	14.38	20230726	0.42	N	045520	500	36 억		57655	N	N	0	N	00	N
86	20240215	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-30	5	-0.44	49106990	7184	65.23	6800	6890	6800	8870	4790	6830	6835.61	0.89	0	-37	6996	6912	6826	6742	6656	6870	6700	37	2040	500	4500	10	1	6500000	442	-2.71	1.46	12	0.11	-2508.00	4645.00	12660	20230306	-46.29	5980	20230726	13.71	8140	-16.46	20240116	6570	3.50	20240207	12660	-46.29	20230306	5980	13.71	20230726	0.42	N	045520	500	36 억		57655	N	N	0	N	00	N
87	20240215	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	40	2	0.59	29730890	4340	39.41	6800	6890	6800	8870	4790	6830	6850.44	0.89	0	-74	6996	6912	6826	6742	6656	6870	6700	37	2040	500	4500	10	1	6500000	447	-2.74	1.48	12	0.07	-2508.00	4645.00	12660	20230306	-45.73	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	12660	-45.73	20230306	5980	14.88	20230726	0.42	N	045520	500	36 억		57655	N	N	0	N	00	N
88	20240215	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	10	2	0.15	8004110	1172	10.64	6800	6860	6800	8870	4790	6830	6829.45	0.89	0	-209	6996	6912	6826	6742	6656	6870	6700	37	2040	500	4500	10	1	6500000	445	-2.73	1.47	12	0.02	-2508.00	4645.00	12660	20230306	-45.97	5980	20230726	14.38	8140	-15.97	20240116	6570	4.11	20240207	12660	-45.97	20230306	5980	14.38	20230726	0.42	N	045520	500	36 억		57655	N	N	0	N	00	N
89	20240215	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	30	2	0.44	803190	118	1.07	6800	6860	6800	8870	4790	6830	6806.69	0.89	0	-6	6996	6912	6826	6742	6656	6870	6700	37	2040	500	4500	10	1	6500000	446	-2.74	1.48	12	0.00	-2508.00	4645.00	12660	20230306	-45.81	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	12660	-45.81	20230306	5980	14.72	20230726	0.42	N	045520	500	36 억		57655	N	N	0	N	00	N
90	20240214	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-70	5	-1.01	75004420	10983	37.17	6910	6910	6740	8970	4830	6900	6829.11	0.90	0	-576	7013	6956	6883	6826	6753	6985	6855	37	2070	500	4550	10	1	6500000	444	-2.72	1.47	12	0.17	-2508.00	4645.00	12680	20230208	-46.14	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12660	-46.05	20230306	5980	14.21	20230726	0.42	N	045520	500	36 억		58228	N	N	0	N	00	N
91	20240214	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-70	5	-1.01	67715610	9918	33.57	6910	6910	6740	8970	4830	6900	6827.55	0.90	0	-354	7013	6956	6883	6826	6753	6985	6855	37	2070	500	4550	10	1	6500000	444	-2.72	1.47	12	0.15	-2508.00	4645.00	12680	20230208	-46.14	5980	20230726	14.21	8140	-16.09	20240116	6570	3.96	20240207	12660	-46.05	20230306	5980	14.21	20230726	0.42	N	045520	500	36 억		58228	N	N	0	N	00	N
92	20240214	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-30	5	-0.43	62900440	9212	31.18	6910	6910	6740	8970	4830	6900	6828.10	0.90	0	-319	7013	6956	6883	6826	6753	6985	6855	37	2070	500	4550	10	1	6500000	447	-2.74	1.48	12	0.14	-2508.00	4645.00	12680	20230208	-45.82	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	12660	-45.73	20230306	5980	14.88	20230726	0.42	N	045520	500	36 억		58228	N	N	0	N	00	N
93	20240214	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-50	5	-0.72	59911330	8775	29.70	6910	6910	6740	8970	4830	6900	6827.50	0.90	0	-278	7013	6956	6883	6826	6753	6985	6855	37	2070	500	4550	10	1	6500000	445	-2.73	1.47	12	0.14	-2508.00	4645.00	12680	20230208	-45.98	5980	20230726	14.55	8140	-15.85	20240116	6570	4.26	20240207	12660	-45.89	20230306	5980	14.55	20230726	0.42	N	045520	500	36 억		58228	N	N	0	N	00	N
94	20240214	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-80	5	-1.16	54078770	7920	26.80	6910	6910	6740	8970	4830	6900	6828.13	0.90	0	-174	7013	6956	6883	6826	6753	6985	6855	37	2070	500	4550	10	1	6500000	443	-2.72	1.47	12	0.12	-2508.00	4645.00	12680	20230208	-46.21	5980	20230726	14.05	8140	-16.22	20240116	6570	3.81	20240207	12660	-46.13	20230306	5980	14.05	20230726	0.42	N	045520	500	36 억		58228	N	N	0	N	00	N
95	20240214	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-60	5	-0.87	25352260	3709	12.55	6910	6910	6740	8970	4830	6900	6835.34	0.90	0	-370	7013	6956	6883	6826	6753	6985	6855	37	2070	500	4550	10	1	6500000	445	-2.73	1.47	12	0.06	-2508.00	4645.00	12680	20230208	-46.06	5980	20230726	14.38	8140	-15.97	20240116	6570	4.11	20240207	12660	-45.97	20230306	5980	14.38	20230726	0.42	N	045520	500	36 억		58228	N	N	0	N	00	N
96	20240214	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-120	5	-1.74	3462710	508	1.72	6910	6910	6740	8970	4830	6900	6816.36	0.90	0	-19	7013	6956	6883	6826	6753	6985	6855	37	2070	500	4550	10	1	6500000	441	-2.70	1.46	12	0.01	-2508.00	4645.00	12680	20230208	-46.53	5980	20230726	13.38	8140	-16.71	20240116	6570	3.20	20240207	12660	-46.45	20230306	5980	13.38	20230726	0.42	N	045520	500	36 억		58228	N	N	0	N	00	N
97	20240213	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	120	2	1.77	202618240	29536	530.27	6840	6940	6810	8810	4750	6780	6859.95	0.86	0	2649	6900	6840	6780	6720	6660	6870	6750	37	2030	500	4470	10	1	6500000	449	-2.75	1.49	12	0.45	-2508.00	4645.00	12970	20230207	-46.80	5980	20230726	15.38	8140	-15.23	20240116	6570	5.02	20240207	12660	-45.50	20230306	5980	15.38	20230726	0.42	N	045520	500	36 억		55576	N	N	0	N	00	N
98	20240213	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	130	2	1.92	199954610	29150	523.34	6840	6940	6810	8810	4750	6780	6859.51	0.86	0	2639	6900	6840	6780	6720	6660	6870	6750	37	2030	500	4470	10	1	6500000	449	-2.76	1.49	12	0.45	-2508.00	4645.00	12970	20230207	-46.72	5980	20230726	15.55	8140	-15.11	20240116	6570	5.18	20240207	12660	-45.42	20230306	5980	15.55	20230726	0.42	N	045520	500	36 억		55576	N	N	0	N	00	N
99	20240213	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	130	2	1.92	186460270	27191	488.17	6840	6940	6810	8810	4750	6780	6857.43	0.86	0	2416	6900	6840	6780	6720	6660	6870	6750	37	2030	500	4470	10	1	6500000	449	-2.76	1.49	12	0.42	-2508.00	4645.00	12970	20230207	-46.72	5980	20230726	15.55	8140	-15.11	20240116	6570	5.18	20240207	12660	-45.42	20230306	5980	15.55	20230726	0.42	N	045520	500	36 억		55576	N	N	0	N	00	N
100	20240213	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	100	2	1.47	143980420	21040	377.74	6840	6880	6810	8810	4750	6780	6843.18	0.86	0	2139	6900	6840	6780	6720	6660	6870	6750	37	2030	500	4470	10	1	6500000	447	-2.74	1.48	12	0.32	-2508.00	4645.00	12970	20230207	-46.95	5980	20230726	15.05	8140	-15.48	20240116	6570	4.72	20240207	12660	-45.66	20230306	5980	15.05	20230726	0.42	N	045520	500	36 억		55576	N	N	0	N	00	N
101	20240213	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	80	2	1.18	133318400	19487	349.86	6840	6870	6810	8810	4750	6780	6841.40	0.86	0	1872	6900	6840	6780	6720	6660	6870	6750	37	2030	500	4470	10	1	6500000	446	-2.74	1.48	12	0.30	-2508.00	4645.00	12970	20230207	-47.11	5980	20230726	14.72	8140	-15.72	20240116	6570	4.41	20240207	12660	-45.81	20230306	5980	14.72	20230726	0.42	N	045520	500	36 억		55576	N	N	0	N	00	N
102	20240213	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	90	2	1.33	99710180	14578	261.72	6840	6870	6810	8810	4750	6780	6839.77	0.86	0	1643	6900	6840	6780	6720	6660	6870	6750	37	2030	500	4470	10	1	6500000	447	-2.74	1.48	12	0.22	-2508.00	4645.00	12970	20230207	-47.03	5980	20230726	14.88	8140	-15.60	20240116	6570	4.57	20240207	12660	-45.73	20230306	5980	14.88	20230726	0.42	N	045520	500	36 억		55576	N	N	0	N	00	N
103	20240213	100346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	60	2	0.88	65921320	9649	173.23	6840	6860	6810	8810	4750	6780	6831.93	0.86	0	-632	6900	6840	6780	6720	6660	6870	6750	37	2030	500	4470	10	1	6500000	445	-2.73	1.47	12	0.15	-2508.00	4645.00	12970	20230207	-47.26	5980	20230726	14.38	8140	-15.97	20240116	6570	4.11	20240207	12660	-45.97	20230306	5980	14.38	20230726	0.42	N	045520	500	36 억		55576	N	N	0	N	00	N