KissMeData/103230/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	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-10	5	-0.25	117246610	30023	81.80	3930	3960	3850	5100	2755	3930	3905.17	2.61	0	-4240	4023	3976	3888	3841	3753	4000	3865	36	1170	500	2670	5	1	7200000	282	12.14	0.66	12	0.42	323.00	5907.00	8780	20230705	-55.35	3300	20240125	18.79	4030	-2.73	20240102	3300	18.79	20240125	8780	-55.35	20230705	2505	56.49	20230302	0.50	N	103230	500	36 억		188028	N	N	0	N	00	N
3	20240229	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-35	5	-0.89	108057900	27678	75.41	3930	3960	3850	5100	2755	3930	3904.04	2.61	0	-4111	4023	3976	3888	3841	3753	4000	3865	36	1170	500	2670	5	1	7200000	280	12.06	0.66	12	0.38	323.00	5907.00	8780	20230705	-55.64	3300	20240125	18.03	4030	-3.35	20240102	3300	18.03	20240125	8780	-55.64	20230705	2505	55.49	20230302	0.50	N	103230	500	36 억		188028	N	N	0	N	00	N
4	20240229	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-40	5	-1.02	75384600	19346	52.71	3930	3935	3850	5100	2755	3930	3896.52	2.61	0	-3610	4023	3976	3888	3841	3753	4000	3865	36	1170	500	2670	5	1	7200000	280	12.04	0.66	12	0.27	323.00	5907.00	8780	20230705	-55.69	3300	20240125	17.88	4030	-3.47	20240102	3300	17.88	20240125	8780	-55.69	20230705	2505	55.29	20230302	0.50	N	103230	500	36 억		188028	N	N	0	N	00	N
5	20240229	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-40	5	-1.02	73408850	18837	51.32	3930	3935	3850	5100	2755	3930	3896.93	2.61	0	-3248	4023	3976	3888	3841	3753	4000	3865	36	1170	500	2670	5	1	7200000	280	12.04	0.66	12	0.26	323.00	5907.00	8780	20230705	-55.69	3300	20240125	17.88	4030	-3.47	20240102	3300	17.88	20240125	8780	-55.69	20230705	2505	55.29	20230302	0.50	N	103230	500	36 억		188028	N	N	0	N	00	N
6	20240229	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-35	5	-0.89	55085395	14121	38.47	3930	3935	3850	5100	2755	3930	3900.80	2.61	0	-3301	4023	3976	3888	3841	3753	4000	3865	36	1170	500	2670	5	1	7200000	280	12.06	0.66	12	0.20	323.00	5907.00	8780	20230705	-55.64	3300	20240125	18.03	4030	-3.35	20240102	3300	18.03	20240125	8780	-55.64	20230705	2505	55.49	20230302	0.50	N	103230	500	36 억		188028	N	N	0	N	00	N
7	20240229	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-15	5	-0.38	44975995	11536	31.43	3930	3935	3850	5100	2755	3930	3898.55	2.61	0	-3063	4023	3976	3888	3841	3753	4000	3865	36	1170	500	2670	5	1	7200000	282	12.12	0.66	12	0.16	323.00	5907.00	8780	20230705	-55.41	3300	20240125	18.64	4030	-2.85	20240102	3300	18.64	20240125	8780	-55.41	20230705	2505	56.29	20230302	0.50	N	103230	500	36 억		188028	N	N	0	N	00	N
8	20240229	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-30	5	-0.76	34649265	8897	24.24	3930	3930	3850	5100	2755	3930	3894.19	2.61	0	-2748	4023	3976	3888	3841	3753	4000	3865	36	1170	500	2670	5	1	7200000	281	12.07	0.66	12	0.12	323.00	5907.00	8780	20230705	-55.58	3300	20240125	18.18	4030	-3.23	20240102	3300	18.18	20240125	8780	-55.58	20230705	2505	55.69	20230302	0.50	N	103230	500	36 억		188028	N	N	0	N	00	N
9	20240229	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	-55	5	-1.40	8634025	2211	6.02	3930	3930	3875	5100	2755	3930	3904.17	2.61	0	-1275	4023	3976	3888	3841	3753	4000	3865	36	1170	500	2670	5	1	7200000	279	12.00	0.66	12	0.03	323.00	5907.00	8780	20230705	-55.87	3300	20240125	17.42	4030	-3.85	20240102	3300	17.42	20240125	8780	-55.87	20230705	2505	54.69	20230302	0.50	N	103230	500	36 억		188028	N	N	0	N	00	N
10	20240228	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	65	2	1.68	141412220	36705	129.26	3850	3935	3800	5020	2710	3865	3852.67	2.57	0	2430	4138	4001	3828	3691	3518	4070	3760	36	1155	500	2620	5	1	7200000	283	12.17	0.67	12	0.51	323.00	5907.00	8780	20230705	-55.24	3300	20240125	19.09	4030	-2.48	20240102	3300	19.09	20240125	8780	-55.24	20230705	2505	56.89	20230228	0.50	N	103230	500	36 억		184735	N	N	0	N	00	N
11	20240228	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	70	2	1.81	129170730	33584	118.27	3850	3935	3800	5020	2710	3865	3846.19	2.57	0	2133	4138	4001	3828	3691	3518	4070	3760	36	1155	500	2620	5	1	7200000	283	12.18	0.67	12	0.47	323.00	5907.00	8780	20230705	-55.18	3300	20240125	19.24	4030	-2.36	20240102	3300	19.24	20240125	8780	-55.18	20230705	2505	57.09	20230228	0.50	N	103230	500	36 억		184735	N	N	0	N	00	N
12	20240228	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	45	2	1.16	114151870	29744	104.75	3850	3915	3800	5020	2710	3865	3837.80	2.57	0	1121	4138	4001	3828	3691	3518	4070	3760	36	1155	500	2620	5	1	7200000	282	12.11	0.66	12	0.41	323.00	5907.00	8780	20230705	-55.47	3300	20240125	18.48	4030	-2.98	20240102	3300	18.48	20240125	8780	-55.47	20230705	2505	56.09	20230228	0.50	N	103230	500	36 억		184735	N	N	0	N	00	N
13	20240228	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	-40	5	-1.03	89197510	23296	82.04	3850	3905	3800	5020	2710	3865	3828.86	2.57	0	1197	4138	4001	3828	3691	3518	4070	3760	36	1155	500	2620	5	1	7200000	275	11.84	0.65	12	0.32	323.00	5907.00	8780	20230705	-56.44	3300	20240125	15.91	4030	-5.09	20240102	3300	15.91	20240125	8780	-56.44	20230705	2505	52.69	20230228	0.50	N	103230	500	36 억		184735	N	N	0	N	00	N
14	20240228	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-50	5	-1.29	87517885	22856	80.49	3850	3905	3800	5020	2710	3865	3829.08	2.57	0	1129	4138	4001	3828	3691	3518	4070	3760	36	1155	500	2620	5	1	7200000	275	11.81	0.65	12	0.32	323.00	5907.00	8780	20230705	-56.55	3300	20240125	15.61	4030	-5.33	20240102	3300	15.61	20240125	8780	-56.55	20230705	2505	52.30	20230228	0.50	N	103230	500	36 억		184735	N	N	0	N	00	N
15	20240228	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	-30	5	-0.78	60134500	15677	55.21	3850	3905	3800	5020	2710	3865	3835.82	2.57	0	1536	4138	4001	3828	3691	3518	4070	3760	36	1155	500	2620	5	1	7200000	276	11.87	0.65	12	0.22	323.00	5907.00	8780	20230705	-56.32	3300	20240125	16.21	4030	-4.84	20240102	3300	16.21	20240125	8780	-56.32	20230705	2505	53.09	20230228	0.50	N	103230	500	36 억		184735	N	N	0	N	00	N
16	20240228	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-25	5	-0.65	46848390	12199	42.96	3850	3905	3800	5020	2710	3865	3840.32	2.57	0	2060	4138	4001	3828	3691	3518	4070	3760	36	1155	500	2620	5	1	7200000	276	11.89	0.65	12	0.17	323.00	5907.00	8780	20230705	-56.26	3300	20240125	16.36	4030	-4.71	20240102	3300	16.36	20240125	8780	-56.26	20230705	2505	53.29	20230228	0.50	N	103230	500	36 억		184735	N	N	0	N	00	N
17	20240228	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	-15	5	-0.39	20720255	5367	18.90	3850	3905	3825	5020	2710	3865	3860.67	2.57	0	1252	4138	4001	3828	3691	3518	4070	3760	36	1155	500	2620	5	1	7200000	277	11.92	0.65	12	0.07	323.00	5907.00	8780	20230705	-56.15	3300	20240125	16.67	4030	-4.47	20240102	3300	16.67	20240125	8780	-56.15	20230705	2505	53.69	20230228	0.50	N	103230	500	36 억		184735	N	N	0	N	00	N
18	20240227	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	55	2	1.44	108392945	28396	76.66	3810	3965	3655	4950	2670	3810	3817.19	2.62	0	-4064	4023	3916	3803	3696	3583	3970	3750	36	1140	500	2590	5	1	7200000	278	11.97	0.65	12	0.39	323.00	5907.00	8780	20230705	-55.98	3300	20240125	17.12	4030	-4.09	20240102	3300	17.12	20240125	8780	-55.98	20230705	2505	54.29	20230227	0.58	N	103230	500	36 억		188790	N	N	0	N	00	N
19	20240227	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	150	2	3.94	91991110	24200	65.33	3810	3965	3655	4950	2670	3810	3801.29	2.62	0	-3105	4023	3916	3803	3696	3583	3970	3750	36	1140	500	2590	5	1	7200000	285	12.26	0.67	12	0.34	323.00	5907.00	8780	20230705	-54.90	3300	20240125	20.00	4030	-1.74	20240102	3300	20.00	20240125	8780	-54.90	20230705	2505	58.08	20230227	0.58	N	103230	500	36 억		188790	N	N	0	N	00	N
20	20240227	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	10	2	0.26	65577115	17372	46.90	3810	3860	3655	4950	2670	3810	3774.87	2.62	0	-2268	4023	3916	3803	3696	3583	3970	3750	36	1140	500	2590	5	1	7200000	275	11.83	0.65	12	0.24	323.00	5907.00	8780	20230705	-56.49	3300	20240125	15.76	4030	-5.21	20240102	3300	15.76	20240125	8780	-56.49	20230705	2505	52.50	20230227	0.58	N	103230	500	36 억		188790	N	N	0	N	00	N
21	20240227	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-30	5	-0.79	43280010	11500	31.05	3810	3860	3655	4950	2670	3810	3763.48	2.62	0	-961	4023	3916	3803	3696	3583	3970	3750	36	1140	500	2590	5	1	7200000	272	11.70	0.64	12	0.16	323.00	5907.00	8780	20230705	-56.95	3300	20240125	14.55	4030	-6.20	20240102	3300	14.55	20240125	8780	-56.95	20230705	2505	50.90	20230227	0.58	N	103230	500	36 억		188790	N	N	0	N	00	N
22	20240227	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-55	5	-1.44	42152685	11200	30.24	3810	3860	3655	4950	2670	3810	3763.63	2.62	0	-1010	4023	3916	3803	3696	3583	3970	3750	36	1140	500	2590	5	1	7200000	270	11.63	0.64	12	0.16	323.00	5907.00	8780	20230705	-57.23	3300	20240125	13.79	4030	-6.82	20240102	3300	13.79	20240125	8780	-57.23	20230705	2505	49.90	20230227	0.58	N	103230	500	36 억		188790	N	N	0	N	00	N
23	20240227	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-60	5	-1.57	38584285	10250	27.67	3810	3860	3655	4950	2670	3810	3764.32	2.62	0	-980	4023	3916	3803	3696	3583	3970	3750	36	1140	500	2590	5	1	7200000	270	11.61	0.63	12	0.14	323.00	5907.00	8780	20230705	-57.29	3300	20240125	13.64	4030	-6.95	20240102	3300	13.64	20240125	8780	-57.29	20230705	2505	49.70	20230227	0.58	N	103230	500	36 억		188790	N	N	0	N	00	N
24	20240227	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-25	5	-0.66	25770775	6874	18.56	3810	3810	3655	4950	2670	3810	3749.02	2.62	0	-1104	4023	3916	3803	3696	3583	3970	3750	36	1140	500	2590	5	1	7200000	273	11.72	0.64	12	0.10	323.00	5907.00	8780	20230705	-56.89	3300	20240125	14.70	4030	-6.08	20240102	3300	14.70	20240125	8780	-56.89	20230705	2505	51.10	20230227	0.58	N	103230	500	36 억		188790	N	N	0	N	00	N
25	20240227	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-40	5	-1.05	6817675	1792	4.84	3810	3810	3770	4950	2670	3810	3804.51	2.62	0	24	4023	3916	3803	3696	3583	3970	3750	36	1140	500	2590	5	1	7200000	271	11.67	0.64	12	0.02	323.00	5907.00	8780	20230705	-57.06	3300	20240125	14.24	4030	-6.45	20240102	3300	14.24	20240125	8780	-57.06	20230705	2505	50.50	20230227	0.58	N	103230	500	36 억		188790	N	N	0	N	00	N
26	20240226	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-5	5	-0.13	141266320	37042	106.20	3805	3910	3690	4955	2675	3815	3813.68	2.65	0	-1671	3988	3901	3828	3741	3668	3865	3705	36	1140	500	2590	5	1	7200000	274	11.80	0.64	12	0.51	323.00	5907.00	8780	20230705	-56.61	3300	20240125	15.45	4030	-5.46	20240102	3300	15.45	20240125	8780	-56.61	20230705	2505	52.10	20230227	0.58	N	103230	500	36 억		191142	N	N	0	N	00	N
27	20240226	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-20	5	-0.52	106394650	27987	80.24	3805	3870	3690	4955	2675	3815	3801.57	2.65	0	-1583	3988	3901	3828	3741	3668	3865	3705	36	1140	500	2590	5	1	7200000	273	11.75	0.64	12	0.39	323.00	5907.00	8780	20230705	-56.78	3300	20240125	15.00	4030	-5.83	20240102	3300	15.00	20240125	8780	-56.78	20230705	2505	51.50	20230227	0.58	N	103230	500	36 억		191142	N	N	0	N	00	N
28	20240226	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-5	5	-0.13	105367045	27716	79.47	3805	3870	3690	4955	2675	3815	3801.66	2.65	0	-1588	3988	3901	3828	3741	3668	3865	3705	36	1140	500	2590	5	1	7200000	274	11.80	0.64	12	0.38	323.00	5907.00	8780	20230705	-56.61	3300	20240125	15.45	4030	-5.46	20240102	3300	15.45	20240125	8780	-56.61	20230705	2505	52.10	20230227	0.58	N	103230	500	36 억		191142	N	N	0	N	00	N
29	20240226	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-5	5	-0.13	71669800	18920	54.25	3805	3850	3690	4955	2675	3815	3788.03	2.65	0	-1814	3988	3901	3828	3741	3668	3865	3705	36	1140	500	2590	5	1	7200000	274	11.80	0.64	12	0.26	323.00	5907.00	8780	20230705	-56.61	3300	20240125	15.45	4030	-5.46	20240102	3300	15.45	20240125	8780	-56.61	20230705	2505	52.10	20230227	0.58	N	103230	500	36 억		191142	N	N	0	N	00	N
30	20240226	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	30	2	0.79	46625505	12355	35.42	3805	3850	3690	4955	2675	3815	3773.77	2.65	0	-2415	3988	3901	3828	3741	3668	3865	3705	36	1140	500	2590	5	1	7200000	277	11.90	0.65	12	0.17	323.00	5907.00	8780	20230705	-56.21	3300	20240125	16.52	4030	-4.59	20240102	3300	16.52	20240125	8780	-56.21	20230705	2505	53.49	20230227	0.58	N	103230	500	36 억		191142	N	N	0	N	00	N
31	20240226	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-15	5	-0.39	44303670	11747	33.68	3805	3830	3690	4955	2675	3815	3771.44	2.65	0	-2319	3988	3901	3828	3741	3668	3865	3705	36	1140	500	2590	5	1	7200000	274	11.76	0.64	12	0.16	323.00	5907.00	8780	20230705	-56.72	3300	20240125	15.15	4030	-5.71	20240102	3300	15.15	20240125	8780	-56.72	20230705	2505	51.70	20230227	0.58	N	103230	500	36 억		191142	N	N	0	N	00	N
32	20240226	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-5	5	-0.13	29451335	7825	22.44	3805	3810	3690	4955	2675	3815	3763.66	2.65	0	-1687	3988	3901	3828	3741	3668	3865	3705	36	1140	500	2590	5	1	7200000	274	11.80	0.64	12	0.11	323.00	5907.00	8780	20230705	-56.61	3300	20240125	15.45	4030	-5.46	20240102	3300	15.45	20240125	8780	-56.61	20230705	2505	52.10	20230227	0.58	N	103230	500	36 억		191142	N	N	0	N	00	N
33	20240226	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-70	5	-1.83	8088760	2142	6.14	3805	3805	3700	4955	2675	3815	3776.03	2.65	0	-440	3988	3901	3828	3741	3668	3865	3705	36	1140	500	2590	5	1	7200000	270	11.59	0.63	12	0.03	323.00	5907.00	8780	20230705	-57.35	3300	20240125	13.48	4030	-7.07	20240102	3300	13.48	20240125	8780	-57.35	20230705	2505	49.50	20230227	0.58	N	103230	500	36 억		191142	N	N	0	N	00	N
34	20240223	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-95	5	-2.43	133650220	34861	172.11	3910	3915	3755	5080	2740	3910	3833.80	2.69	0	-2770	4010	3960	3910	3860	3810	3985	3885	36	1170	500	2650	5	1	7200000	275	11.81	0.65	12	0.48	323.00	5907.00	8780	20230705	-56.55	3300	20240125	15.61	4030	-5.33	20240102	3300	15.61	20240125	8780	-56.55	20230705	2505	52.30	20230223	0.59	N	103230	500	36 억		193912	N	N	0	N	00	N
35	20240223	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-95	5	-2.43	118613565	30897	152.54	3910	3915	3785	5080	2740	3910	3839.00	2.69	0	-2502	4010	3960	3910	3860	3810	3985	3885	36	1170	500	2650	5	1	7200000	275	11.81	0.65	12	0.43	323.00	5907.00	8780	20230705	-56.55	3300	20240125	15.61	4030	-5.33	20240102	3300	15.61	20240125	8780	-56.55	20230705	2505	52.30	20230223	0.59	N	103230	500	36 억		193912	N	N	0	N	00	N
36	20240223	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-115	5	-2.94	109712990	28555	140.98	3910	3915	3790	5080	2740	3910	3842.16	2.69	0	-1834	4010	3960	3910	3860	3810	3985	3885	36	1170	500	2650	5	1	7200000	273	11.75	0.64	12	0.40	323.00	5907.00	8780	20230705	-56.78	3300	20240125	15.00	4030	-5.83	20240102	3300	15.00	20240125	8780	-56.78	20230705	2505	51.50	20230223	0.59	N	103230	500	36 억		193912	N	N	0	N	00	N
37	20240223	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	-65	5	-1.66	105180690	27370	135.13	3910	3915	3790	5080	2740	3910	3842.92	2.69	0	-1731	4010	3960	3910	3860	3810	3985	3885	36	1170	500	2650	5	1	7200000	277	11.90	0.65	12	0.38	323.00	5907.00	8780	20230705	-56.21	3300	20240125	16.52	4030	-4.59	20240102	3300	16.52	20240125	8780	-56.21	20230705	2505	53.49	20230223	0.59	N	103230	500	36 억		193912	N	N	0	N	00	N
38	20240223	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	-55	5	-1.41	100017320	26020	128.46	3910	3915	3790	5080	2740	3910	3843.86	2.69	0	-1536	4010	3960	3910	3860	3810	3985	3885	36	1170	500	2650	5	1	7200000	278	11.93	0.65	12	0.36	323.00	5907.00	8780	20230705	-56.09	3300	20240125	16.82	4030	-4.34	20240102	3300	16.82	20240125	8780	-56.09	20230705	2505	53.89	20230223	0.59	N	103230	500	36 억		193912	N	N	0	N	00	N
39	20240223	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	-25	5	-0.64	86496205	22509	111.13	3910	3915	3790	5080	2740	3910	3842.74	2.69	0	-1911	4010	3960	3910	3860	3810	3985	3885	36	1170	500	2650	5	1	7200000	280	12.03	0.66	12	0.31	323.00	5907.00	8780	20230705	-55.75	3300	20240125	17.73	4030	-3.60	20240102	3300	17.73	20240125	8780	-55.75	20230705	2505	55.09	20230223	0.59	N	103230	500	36 억		193912	N	N	0	N	00	N
40	20240223	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	-35	5	-0.90	78396295	20420	100.81	3910	3915	3790	5080	2740	3910	3839.19	2.69	0	-1394	4010	3960	3910	3860	3810	3985	3885	36	1170	500	2650	5	1	7200000	279	12.00	0.66	12	0.28	323.00	5907.00	8780	20230705	-55.87	3300	20240125	17.42	4030	-3.85	20240102	3300	17.42	20240125	8780	-55.87	20230705	2505	54.69	20230223	0.59	N	103230	500	36 억		193912	N	N	0	N	00	N
41	20240223	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	-50	5	-1.28	9068590	2331	11.51	3910	3910	3820	5080	2740	3910	3890.43	2.69	0	-966	4010	3960	3910	3860	3810	3985	3885	36	1170	500	2650	5	1	7200000	278	11.95	0.65	12	0.03	323.00	5907.00	8780	20230705	-56.04	3300	20240125	16.97	4030	-4.22	20240102	3300	16.97	20240125	8780	-56.04	20230705	2505	54.09	20230223	0.59	N	103230	500	36 억		193912	N	N	0	N	00	N
42	20240222	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-50	5	-1.26	78747245	20255	95.42	3905	3960	3860	5140	2775	3960	3887.73	2.71	0	-1201	4063	4011	3923	3871	3783	4037	3897	36	1180	500	2690	5	1	7200000	282	12.11	0.66	12	0.28	323.00	5907.00	8780	20230705	-55.47	3300	20240125	18.48	4030	-2.98	20240102	3300	18.48	20240125	8780	-55.47	20230705	2505	56.09	20230222	0.59	N	103230	500	36 억		195090	N	N	0	N	00	N
43	20240222	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-80	5	-2.02	72117085	18559	87.43	3905	3960	3860	5140	2775	3960	3885.83	2.71	0	-718	4063	4011	3923	3871	3783	4037	3897	36	1180	500	2690	5	1	7200000	279	12.01	0.66	12	0.26	323.00	5907.00	8780	20230705	-55.81	3300	20240125	17.58	4030	-3.72	20240102	3300	17.58	20240125	8780	-55.81	20230705	2505	54.89	20230222	0.59	N	103230	500	36 억		195090	N	N	0	N	00	N
44	20240222	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	0	3	0.00	62946380	16210	76.37	3905	3960	3860	5140	2775	3960	3883.18	2.71	0	-351	4063	4011	3923	3871	3783	4037	3897	36	1180	500	2690	5	1	7200000	285	12.26	0.67	12	0.23	323.00	5907.00	8780	20230705	-54.90	3300	20240125	20.00	4030	-1.74	20240102	3300	20.00	20240125	8780	-54.90	20230705	2505	58.08	20230222	0.59	N	103230	500	36 억		195090	N	N	0	N	00	N
45	20240222	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	-75	5	-1.89	53055660	13694	64.51	3905	3950	3860	5140	2775	3960	3874.37	2.71	0	135	4063	4011	3923	3871	3783	4037	3897	36	1180	500	2690	5	1	7200000	280	12.03	0.66	12	0.19	323.00	5907.00	8780	20230705	-55.75	3300	20240125	17.73	4030	-3.60	20240102	3300	17.73	20240125	8780	-55.75	20230705	2505	55.09	20230222	0.59	N	103230	500	36 억		195090	N	N	0	N	00	N
46	20240222	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-80	5	-2.02	50736135	13095	61.69	3905	3950	3860	5140	2775	3960	3874.47	2.71	0	208	4063	4011	3923	3871	3783	4037	3897	36	1180	500	2690	5	1	7200000	279	12.01	0.66	12	0.18	323.00	5907.00	8780	20230705	-55.81	3300	20240125	17.58	4030	-3.72	20240102	3300	17.58	20240125	8780	-55.81	20230705	2505	54.89	20230222	0.59	N	103230	500	36 억		195090	N	N	0	N	00	N
47	20240222	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-50	5	-1.26	26454625	6821	32.13	3905	3950	3865	5140	2775	3960	3878.41	2.71	0	317	4063	4011	3923	3871	3783	4037	3897	36	1180	500	2690	5	1	7200000	282	12.11	0.66	12	0.09	323.00	5907.00	8780	20230705	-55.47	3300	20240125	18.48	4030	-2.98	20240102	3300	18.48	20240125	8780	-55.47	20230705	2505	56.09	20230222	0.59	N	103230	500	36 억		195090	N	N	0	N	00	N
48	20240222	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-90	5	-2.27	23742850	6125	28.85	3905	3905	3865	5140	2775	3960	3876.38	2.71	0	299	4063	4011	3923	3871	3783	4037	3897	36	1180	500	2690	5	1	7200000	279	11.98	0.66	12	0.09	323.00	5907.00	8780	20230705	-55.92	3300	20240125	17.27	4030	-3.97	20240102	3300	17.27	20240125	8780	-55.92	20230705	2505	54.49	20230222	0.59	N	103230	500	36 억		195090	N	N	0	N	00	N
49	20240222	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-80	5	-2.02	3456505	888	4.18	3905	3905	3875	5140	2775	3960	3892.46	2.71	0	108	4063	4011	3923	3871	3783	4037	3897	36	1180	500	2690	5	1	7200000	279	12.01	0.66	12	0.01	323.00	5907.00	8780	20230705	-55.81	3300	20240125	17.58	4030	-3.72	20240102	3300	17.58	20240125	8780	-55.81	20230705	2505	54.89	20230222	0.59	N	103230	500	36 억		195090	N	N	0	N	00	N
50	20240221	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	5	2	0.13	83387735	21227	71.90	3950	3975	3835	5140	2770	3955	3928.38	2.76	0	-3312	4085	4020	3910	3845	3735	3965	3790	36	1185	500	2680	5	1	7200000	285	12.26	0.67	12	0.29	323.00	5907.00	8780	20230705	-54.90	3300	20240125	20.00	4030	-1.74	20240102	3300	20.00	20240125	8780	-54.90	20230705	2505	58.08	20230221	0.59	N	103230	500	36 억		198393	N	N	0	N	00	N
51	20240221	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	5	2	0.13	77453235	19726	66.81	3950	3975	3835	5140	2770	3955	3926.45	2.76	0	-2581	4085	4020	3910	3845	3735	3965	3790	36	1185	500	2680	5	1	7200000	285	12.26	0.67	12	0.27	323.00	5907.00	8780	20230705	-54.90	3300	20240125	20.00	4030	-1.74	20240102	3300	20.00	20240125	8780	-54.90	20230705	2505	58.08	20230221	0.59	N	103230	500	36 억		198393	N	N	0	N	00	N
52	20240221	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-30	5	-0.76	73755030	18781	63.61	3950	3975	3835	5140	2770	3955	3927.11	2.76	0	-2263	4085	4020	3910	3845	3735	3965	3790	36	1185	500	2680	5	1	7200000	283	12.15	0.66	12	0.26	323.00	5907.00	8780	20230705	-55.30	3300	20240125	18.94	4030	-2.61	20240102	3300	18.94	20240125	8780	-55.30	20230705	2505	56.69	20230221	0.59	N	103230	500	36 억		198393	N	N	0	N	00	N
53	20240221	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-60	5	-1.52	60777980	15472	52.40	3950	3975	3835	5140	2770	3955	3928.25	2.76	0	-1247	4085	4020	3910	3845	3735	3965	3790	36	1185	500	2680	5	1	7200000	280	12.06	0.66	12	0.21	323.00	5907.00	8780	20230705	-55.64	3300	20240125	18.03	4030	-3.35	20240102	3300	18.03	20240125	8780	-55.64	20230705	2505	55.49	20230221	0.59	N	103230	500	36 억		198393	N	N	0	N	00	N
54	20240221	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	-25	5	-0.63	48888375	12421	42.07	3950	3975	3835	5140	2770	3955	3935.94	2.76	0	-572	4085	4020	3910	3845	3735	3965	3790	36	1185	500	2680	5	1	7200000	283	12.17	0.67	12	0.17	323.00	5907.00	8780	20230705	-55.24	3300	20240125	19.09	4030	-2.48	20240102	3300	19.09	20240125	8780	-55.24	20230705	2505	56.89	20230221	0.59	N	103230	500	36 억		198393	N	N	0	N	00	N
55	20240221	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-20	5	-0.51	42500800	10796	36.57	3950	3975	3835	5140	2770	3955	3936.72	2.76	0	528	4085	4020	3910	3845	3735	3965	3790	36	1185	500	2680	5	1	7200000	283	12.18	0.67	12	0.15	323.00	5907.00	8780	20230705	-55.18	3300	20240125	19.24	4030	-2.36	20240102	3300	19.24	20240125	8780	-55.18	20230705	2505	57.09	20230221	0.59	N	103230	500	36 억		198393	N	N	0	N	00	N
56	20240221	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	10	2	0.25	34061760	8656	29.32	3950	3965	3835	5140	2770	3955	3935.04	2.76	0	869	4085	4020	3910	3845	3735	3965	3790	36	1185	500	2680	5	1	7200000	285	12.28	0.67	12	0.12	323.00	5907.00	8780	20230705	-54.84	3300	20240125	20.15	4030	-1.61	20240102	3300	20.15	20240125	8780	-54.84	20230705	2505	58.28	20230221	0.59	N	103230	500	36 억		198393	N	N	0	N	00	N
57	20240221	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	-80	5	-2.02	5750125	1469	4.98	3950	3950	3835	5140	2770	3955	3914.28	2.76	0	-360	4085	4020	3910	3845	3735	3965	3790	36	1185	500	2680	5	1	7200000	279	12.00	0.66	12	0.02	323.00	5907.00	8780	20230705	-55.87	3300	20240125	17.42	4030	-3.85	20240102	3300	17.42	20240125	8780	-55.87	20230705	2505	54.69	20230221	0.59	N	103230	500	36 억		198393	N	N	0	N	00	N
58	20240220	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-10	5	-0.25	115073825	29418	57.70	3965	3975	3800	5150	2780	3965	3911.68	2.91	0	-10710	4145	4055	3885	3795	3625	4100	3840	36	1185	500	2690	5	1	7200000	285	12.24	0.67	12	0.41	323.00	5907.00	8780	20230705	-54.95	3300	20240125	19.85	4030	-1.86	20240102	3300	19.85	20240125	8780	-54.95	20230705	2505	57.88	20230220	0.59	N	103230	500	36 억		209550	N	N	0	N	00	N
59	20240220	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-15	5	-0.38	102996700	26362	51.71	3965	3975	3800	5150	2780	3965	3907.01	2.91	0	-8398	4145	4055	3885	3795	3625	4100	3840	36	1185	500	2690	5	1	7200000	284	12.23	0.67	12	0.37	323.00	5907.00	8780	20230705	-55.01	3300	20240125	19.70	4030	-1.99	20240102	3300	19.70	20240125	8780	-55.01	20230705	2505	57.68	20230220	0.59	N	103230	500	36 억		209550	N	N	0	N	00	N
60	20240220	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-70	5	-1.77	98536060	25229	49.49	3965	3975	3800	5150	2780	3965	3905.67	2.91	0	-7929	4145	4055	3885	3795	3625	4100	3840	36	1185	500	2690	5	1	7200000	280	12.06	0.66	12	0.35	323.00	5907.00	8780	20230705	-55.64	3300	20240125	18.03	4030	-3.35	20240102	3300	18.03	20240125	8780	-55.64	20230705	2505	55.49	20230220	0.59	N	103230	500	36 억		209550	N	N	0	N	00	N
61	20240220	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-25	5	-0.63	79624835	20448	40.11	3965	3965	3800	5150	2780	3965	3894.02	2.91	0	-5675	4145	4055	3885	3795	3625	4100	3840	36	1185	500	2690	5	1	7200000	284	12.20	0.67	12	0.28	323.00	5907.00	8780	20230705	-55.13	3300	20240125	19.39	4030	-2.23	20240102	3300	19.39	20240125	8780	-55.13	20230705	2505	57.29	20230220	0.59	N	103230	500	36 억		209550	N	N	0	N	00	N
62	20240220	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-55	5	-1.39	67457485	17347	34.03	3965	3965	3800	5150	2780	3965	3888.71	2.91	0	-4548	4145	4055	3885	3795	3625	4100	3840	36	1185	500	2690	5	1	7200000	282	12.11	0.66	12	0.24	323.00	5907.00	8780	20230705	-55.47	3300	20240125	18.48	4030	-2.98	20240102	3300	18.48	20240125	8780	-55.47	20230705	2505	56.09	20230220	0.59	N	103230	500	36 억		209550	N	N	0	N	00	N
63	20240220	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-95	5	-2.40	62798570	16151	31.68	3965	3965	3800	5150	2780	3965	3888.22	2.91	0	-4259	4145	4055	3885	3795	3625	4100	3840	36	1185	500	2690	5	1	7200000	279	11.98	0.66	12	0.22	323.00	5907.00	8780	20230705	-55.92	3300	20240125	17.27	4030	-3.97	20240102	3300	17.27	20240125	8780	-55.92	20230705	2505	54.49	20230220	0.59	N	103230	500	36 억		209550	N	N	0	N	00	N
64	20240220	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-85	5	-2.14	52044525	13382	26.25	3965	3965	3800	5150	2780	3965	3889.14	2.91	0	-3416	4145	4055	3885	3795	3625	4100	3840	36	1185	500	2690	5	1	7200000	279	12.01	0.66	12	0.19	323.00	5907.00	8780	20230705	-55.81	3300	20240125	17.58	4030	-3.72	20240102	3300	17.58	20240125	8780	-55.81	20230705	2505	54.89	20230220	0.59	N	103230	500	36 억		209550	N	N	0	N	00	N
65	20240220	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-55	5	-1.39	7506635	1905	3.74	3965	3965	3905	5150	2780	3965	3940.49	2.91	0	-109	4145	4055	3885	3795	3625	4100	3840	36	1185	500	2690	5	1	7200000	282	12.11	0.66	12	0.03	323.00	5907.00	8780	20230705	-55.47	3300	20240125	18.48	4030	-2.98	20240102	3300	18.48	20240125	8780	-55.47	20230705	2505	56.09	20230220	0.59	N	103230	500	36 억		209550	N	N	0	N	00	N
66	20240219	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	225	2	6.02	194986605	50245	90.05	3740	3975	3715	4860	2620	3740	3880.72	2.82	0	5963	3933	3836	3773	3676	3613	3805	3645	36	1120	500	2540	5	1	7200000	285	12.28	0.67	12	0.70	323.00	5907.00	8780	20230705	-54.84	3300	20240125	20.15	4030	-1.61	20240102	3300	20.15	20240125	8780	-54.84	20230705	2505	58.28	20230220	0.59	N	103230	500	36 억		203078	N	N	0	N	00	N
67	20240219	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	225	2	6.02	172643435	44613	79.95	3740	3970	3715	4860	2620	3740	3869.80	2.82	0	5948	3933	3836	3773	3676	3613	3805	3645	36	1120	500	2540	5	1	7200000	285	12.28	0.67	12	0.62	323.00	5907.00	8780	20230705	-54.84	3300	20240125	20.15	4030	-1.61	20240102	3300	20.15	20240125	8780	-54.84	20230705	2505	58.28	20230220	0.59	N	103230	500	36 억		203078	N	N	0	N	00	N
68	20240219	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	140	2	3.74	109006910	28332	50.78	3740	3915	3715	4860	2620	3740	3847.48	2.82	0	6572	3933	3836	3773	3676	3613	3805	3645	36	1120	500	2540	5	1	7200000	279	12.01	0.66	12	0.39	323.00	5907.00	8780	20230705	-55.81	3300	20240125	17.58	4030	-3.72	20240102	3300	17.58	20240125	8780	-55.81	20230705	2505	54.89	20230220	0.59	N	103230	500	36 억		203078	N	N	0	N	00	N
69	20240219	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	175	2	4.68	92408630	24073	43.14	3740	3915	3715	4860	2620	3740	3838.68	2.82	0	7456	3933	3836	3773	3676	3613	3805	3645	36	1120	500	2540	5	1	7200000	282	12.12	0.66	12	0.33	323.00	5907.00	8780	20230705	-55.41	3300	20240125	18.64	4030	-2.85	20240102	3300	18.64	20240125	8780	-55.41	20230705	2505	56.29	20230220	0.59	N	103230	500	36 억		203078	N	N	0	N	00	N
70	20240219	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	170	2	4.55	84929910	22159	39.71	3740	3910	3715	4860	2620	3740	3832.75	2.82	0	7378	3933	3836	3773	3676	3613	3805	3645	36	1120	500	2540	5	1	7200000	282	12.11	0.66	12	0.31	323.00	5907.00	8780	20230705	-55.47	3300	20240125	18.48	4030	-2.98	20240102	3300	18.48	20240125	8780	-55.47	20230705	2505	56.09	20230220	0.59	N	103230	500	36 억		203078	N	N	0	N	00	N
71	20240219	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	120	2	3.21	48249435	12716	22.79	3740	3860	3715	4860	2620	3740	3794.39	2.82	0	3437	3933	3836	3773	3676	3613	3805	3645	36	1120	500	2540	5	1	7200000	278	11.95	0.65	12	0.18	323.00	5907.00	8780	20230705	-56.04	3300	20240125	16.97	4030	-4.22	20240102	3300	16.97	20240125	8780	-56.04	20230705	2505	54.09	20230220	0.59	N	103230	500	36 억		203078	N	N	0	N	00	N
72	20240219	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	90	2	2.41	34209570	9057	16.23	3740	3850	3715	4860	2620	3740	3777.14	2.82	0	3124	3933	3836	3773	3676	3613	3805	3645	36	1120	500	2540	5	1	7200000	276	11.86	0.65	12	0.13	323.00	5907.00	8780	20230705	-56.38	3300	20240125	16.06	4030	-4.96	20240102	3300	16.06	20240125	8780	-56.38	20230705	2505	52.89	20230220	0.59	N	103230	500	36 억		203078	N	N	0	N	00	N
73	20240219	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	35	2	0.94	7633395	2041	3.66	3740	3775	3715	4860	2620	3740	3740.03	2.82	0	1411	3933	3836	3773	3676	3613	3805	3645	36	1120	500	2540	5	1	7200000	272	11.69	0.64	12	0.03	323.00	5907.00	8780	20230705	-57.00	3300	20240125	14.39	4030	-6.33	20240102	3300	14.39	20240125	8780	-57.00	20230705	2505	50.70	20230220	0.59	N	103230	500	36 억		203078	N	N	0	N	00	N
74	20240216	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-85	5	-2.22	208945240	54917	202.19	3825	3870	3710	4970	2680	3825	3804.75	2.88	0	-4021	3921	3872	3811	3762	3701	3842	3732	36	1145	500	2600	5	1	7200000	269	11.58	0.63	12	0.76	323.00	5907.00	8780	20230705	-57.40	3300	20240125	13.33	4030	-7.20	20240102	3300	13.33	20240125	8780	-57.40	20230705	2505	49.30	20230216	0.67	N	103230	500	36 억		207091	N	N	0	N	00	N
75	20240216	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-90	5	-2.35	198532155	52139	191.96	3825	3870	3710	4970	2680	3825	3807.75	2.88	0	-3897	3921	3872	3811	3762	3701	3842	3732	36	1145	500	2600	5	1	7200000	269	11.56	0.63	12	0.72	323.00	5907.00	8780	20230705	-57.46	3300	20240125	13.18	4030	-7.32	20240102	3300	13.18	20240125	8780	-57.46	20230705	2505	49.10	20230216	0.67	N	103230	500	36 억		207091	N	N	0	N	00	N
76	20240216	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-35	5	-0.92	169688550	44463	163.70	3825	3870	3710	4970	2680	3825	3816.40	2.88	0	-2217	3921	3872	3811	3762	3701	3842	3732	36	1145	500	2600	5	1	7200000	273	11.73	0.64	12	0.62	323.00	5907.00	8780	20230705	-56.83	3300	20240125	14.85	4030	-5.96	20240102	3300	14.85	20240125	8780	-56.83	20230705	2505	51.30	20230216	0.67	N	103230	500	36 억		207091	N	N	0	N	00	N
77	20240216	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-40	5	-1.05	163733845	42884	157.89	3825	3870	3710	4970	2680	3825	3818.06	2.88	0	-2207	3921	3872	3811	3762	3701	3842	3732	36	1145	500	2600	5	1	7200000	273	11.72	0.64	12	0.60	323.00	5907.00	8780	20230705	-56.89	3300	20240125	14.70	4030	-6.08	20240102	3300	14.70	20240125	8780	-56.89	20230705	2505	51.10	20230216	0.67	N	103230	500	36 억		207091	N	N	0	N	00	N
78	20240216	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	-5	5	-0.13	143106795	37433	137.82	3825	3870	3710	4970	2680	3825	3823.01	2.88	0	-2737	3921	3872	3811	3762	3701	3842	3732	36	1145	500	2600	5	1	7200000	275	11.83	0.65	12	0.52	323.00	5907.00	8780	20230705	-56.49	3300	20240125	15.76	4030	-5.21	20240102	3300	15.76	20240125	8780	-56.49	20230705	2505	52.50	20230216	0.67	N	103230	500	36 억		207091	N	N	0	N	00	N
79	20240216	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	0	3	0.00	138096750	36117	132.97	3825	3870	3710	4970	2680	3825	3823.59	2.88	0	-2495	3921	3872	3811	3762	3701	3842	3732	36	1145	500	2600	5	1	7200000	275	11.84	0.65	12	0.50	323.00	5907.00	8780	20230705	-56.44	3300	20240125	15.91	4030	-5.09	20240102	3300	15.91	20240125	8780	-56.44	20230705	2505	52.69	20230216	0.67	N	103230	500	36 억		207091	N	N	0	N	00	N
80	20240216	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-65	5	-1.70	48698330	12878	47.41	3825	3825	3710	4970	2680	3825	3781.51	2.88	0	-3813	3921	3872	3811	3762	3701	3842	3732	36	1145	500	2600	5	1	7200000	271	11.64	0.64	12	0.18	323.00	5907.00	8780	20230705	-57.18	3300	20240125	13.94	4030	-6.70	20240102	3300	13.94	20240125	8780	-57.18	20230705	2505	50.10	20230216	0.67	N	103230	500	36 억		207091	N	N	0	N	00	N
81	20240216	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	-5	5	-0.13	8644500	2265	8.34	3825	3825	3790	4970	2680	3825	3816.56	2.88	0	-48	3921	3872	3811	3762	3701	3842	3732	36	1145	500	2600	5	1	7200000	275	11.83	0.65	12	0.03	323.00	5907.00	8780	20230705	-56.49	3300	20240125	15.76	4030	-5.21	20240102	3300	15.76	20240125	8780	-56.49	20230705	2505	52.50	20230216	0.67	N	103230	500	36 억		207091	N	N	0	N	00	N
82	20240215	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	-35	5	-0.91	103775125	27159	43.31	3860	3860	3750	5010	2705	3860	3820.93	2.93	0	-4712	4106	3982	3741	3617	3376	4045	3680	36	1150	500	2620	5	1	7200000	275	11.84	0.65	12	0.38	323.00	5907.00	8780	20230705	-56.44	3300	20240125	15.91	4030	-5.09	20240102	3300	15.91	20240125	8780	-56.44	20230705	2505	52.69	20230215	0.67	N	103230	500	36 억		211219	N	N	0	N	00	N
83	20240215	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-20	5	-0.52	100998305	26432	42.15	3860	3860	3750	5010	2705	3860	3820.97	2.93	0	-4635	4106	3982	3741	3617	3376	4045	3680	36	1150	500	2620	5	1	7200000	276	11.89	0.65	12	0.37	323.00	5907.00	8780	20230705	-56.26	3300	20240125	16.36	4030	-4.71	20240102	3300	16.36	20240125	8780	-56.26	20230705	2505	53.29	20230215	0.67	N	103230	500	36 억		211219	N	N	0	N	00	N
84	20240215	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-45	5	-1.17	82043435	21502	34.29	3860	3860	3750	5010	2705	3860	3815.49	2.93	0	-4079	4106	3982	3741	3617	3376	4045	3680	36	1150	500	2620	5	1	7200000	275	11.81	0.65	12	0.30	323.00	5907.00	8780	20230705	-56.55	3300	20240125	15.61	4030	-5.33	20240102	3300	15.61	20240125	8780	-56.55	20230705	2505	52.30	20230215	0.67	N	103230	500	36 억		211219	N	N	0	N	00	N
85	20240215	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-30	5	-0.78	80254320	21034	33.54	3860	3860	3750	5010	2705	3860	3815.33	2.93	0	-3834	4106	3982	3741	3617	3376	4045	3680	36	1150	500	2620	5	1	7200000	276	11.86	0.65	12	0.29	323.00	5907.00	8780	20230705	-56.38	3300	20240125	16.06	4030	-4.96	20240102	3300	16.06	20240125	8780	-56.38	20230705	2505	52.89	20230215	0.67	N	103230	500	36 억		211219	N	N	0	N	00	N
86	20240215	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-20	5	-0.52	75294405	19742	31.48	3860	3860	3750	5010	2705	3860	3813.78	2.93	0	-2944	4106	3982	3741	3617	3376	4045	3680	36	1150	500	2620	5	1	7200000	276	11.89	0.65	12	0.27	323.00	5907.00	8780	20230705	-56.26	3300	20240125	16.36	4030	-4.71	20240102	3300	16.36	20240125	8780	-56.26	20230705	2505	53.29	20230215	0.67	N	103230	500	36 억		211219	N	N	0	N	00	N
87	20240215	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-45	5	-1.17	68123835	17871	28.50	3860	3860	3750	5010	2705	3860	3811.81	2.93	0	-2380	4106	3982	3741	3617	3376	4045	3680	36	1150	500	2620	5	1	7200000	275	11.81	0.65	12	0.25	323.00	5907.00	8780	20230705	-56.55	3300	20240125	15.61	4030	-5.33	20240102	3300	15.61	20240125	8780	-56.55	20230705	2505	52.30	20230215	0.67	N	103230	500	36 억		211219	N	N	0	N	00	N
88	20240215	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-60	5	-1.55	57727625	15137	24.14	3860	3860	3750	5010	2705	3860	3813.49	2.93	0	-2453	4106	3982	3741	3617	3376	4045	3680	36	1150	500	2620	5	1	7200000	274	11.76	0.64	12	0.21	323.00	5907.00	8780	20230705	-56.72	3300	20240125	15.15	4030	-5.71	20240102	3300	15.15	20240125	8780	-56.72	20230705	2505	51.70	20230215	0.67	N	103230	500	36 억		211219	N	N	0	N	00	N
89	20240215	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-20	5	-0.52	22501295	5843	9.32	3860	3860	3810	5010	2705	3860	3850.89	2.93	0	-559	4106	3982	3741	3617	3376	4045	3680	36	1150	500	2620	5	1	7200000	276	11.89	0.65	12	0.08	323.00	5907.00	8780	20230705	-56.26	3300	20240125	16.36	4030	-4.71	20240102	3300	16.36	20240125	8780	-56.26	20230705	2505	53.29	20230215	0.67	N	103230	500	36 억		211219	N	N	0	N	00	N
90	20240214	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	220	2	6.04	232232060	62634	180.71	3640	3865	3500	4730	2550	3640	3707.59	2.92	0	356	3720	3680	3645	3605	3570	3662	3587	36	1090	500	2470	5	1	7200000	278	11.95	0.65	12	0.87	323.00	5907.00	8780	20230705	-56.04	3300	20240125	16.97	4030	-4.22	20240102	3300	16.97	20240125	8780	-56.04	20230705	2505	54.09	20230214	0.53	N	103230	500	36 억		210276	N	N	0	N	00	N
91	20240214	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	215	2	5.91	224921925	60735	175.24	3640	3855	3500	4730	2550	3640	3703.33	2.92	0	82	3720	3680	3645	3605	3570	3662	3587	36	1090	500	2470	5	1	7200000	278	11.93	0.65	12	0.84	323.00	5907.00	8780	20230705	-56.09	3300	20240125	16.82	4030	-4.34	20240102	3300	16.82	20240125	8780	-56.09	20230705	2505	53.89	20230214	0.53	N	103230	500	36 억		210276	N	N	0	N	00	N
92	20240214	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	140	2	3.85	135377515	37222	107.39	3640	3850	3500	4730	2550	3640	3637.03	2.92	0	-1669	3720	3680	3645	3605	3570	3662	3587	36	1090	500	2470	5	1	7200000	272	11.70	0.64	12	0.52	323.00	5907.00	8780	20230705	-56.95	3300	20240125	14.55	4030	-6.20	20240102	3300	14.55	20240125	8780	-56.95	20230705	2505	50.90	20230214	0.53	N	103230	500	36 억		210276	N	N	0	N	00	N
93	20240214	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	-60	5	-1.65	64644250	18029	52.02	3640	3645	3500	4730	2550	3640	3585.57	2.92	0	1091	3720	3680	3645	3605	3570	3662	3587	36	1090	500	2470	5	1	7200000	258	11.08	0.61	12	0.25	323.00	5907.00	8780	20230705	-59.23	3300	20240125	8.48	4030	-11.17	20240102	3300	8.48	20240125	8780	-59.23	20230705	2505	42.91	20230214	0.53	N	103230	500	36 억		210276	N	N	0	N	00	N
94	20240214	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	-45	5	-1.24	63003475	17566	50.68	3640	3645	3500	4730	2550	3640	3586.67	2.92	0	1051	3720	3680	3645	3605	3570	3662	3587	36	1090	500	2470	5	1	7200000	259	11.13	0.61	12	0.24	323.00	5907.00	8780	20230705	-59.05	3300	20240125	8.94	4030	-10.79	20240102	3300	8.94	20240125	8780	-59.05	20230705	2505	43.51	20230214	0.53	N	103230	500	36 억		210276	N	N	0	N	00	N
95	20240214	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	-25	5	-0.69	50693335	14114	40.72	3640	3645	3500	4730	2550	3640	3591.71	2.92	0	826	3720	3680	3645	3605	3570	3662	3587	36	1090	500	2470	5	1	7200000	260	11.19	0.61	12	0.20	323.00	5907.00	8780	20230705	-58.83	3300	20240125	9.55	4030	-10.30	20240102	3300	9.55	20240125	8780	-58.83	20230705	2505	44.31	20230214	0.53	N	103230	500	36 억		210276	N	N	0	N	00	N
96	20240214	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	-35	5	-0.96	12636640	3481	10.04	3640	3645	3600	4730	2550	3640	3630.18	2.92	0	-34	3720	3680	3645	3605	3570	3662	3587	36	1090	500	2470	5	1	7200000	260	11.16	0.61	12	0.05	323.00	5907.00	8780	20230705	-58.94	3300	20240125	9.24	4030	-10.55	20240102	3300	9.24	20240125	8780	-58.94	20230705	2505	43.91	20230214	0.53	N	103230	500	36 억		210276	N	N	0	N	00	N
97	20240213	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-10	5	-0.27	126050930	34649	105.00	3650	3685	3610	4745	2555	3650	3637.94	2.90	0	830	3830	3740	3610	3520	3390	3785	3565	36	1095	500	2480	5	1	7200000	262	11.27	0.62	12	0.48	323.00	5907.00	8780	20230705	-58.54	3300	20240125	10.30	4030	-9.68	20240102	3300	10.30	20240125	8780	-58.54	20230705	2505	45.31	20230213	0.53	N	103230	500	36 억		208701	N	N	0	N	00	N
98	20240213	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	-25	5	-0.68	102821095	28248	85.60	3650	3685	3610	4745	2555	3650	3639.94	2.90	0	1347	3830	3740	3610	3520	3390	3785	3565	36	1095	500	2480	5	1	7200000	261	11.22	0.61	12	0.39	323.00	5907.00	8780	20230705	-58.71	3300	20240125	9.85	4030	-10.05	20240102	3300	9.85	20240125	8780	-58.71	20230705	2505	44.71	20230213	0.53	N	103230	500	36 억		208701	N	N	0	N	00	N
99	20240213	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-5	5	-0.14	92263525	25343	76.80	3650	3685	3610	4745	2555	3650	3640.59	2.90	0	1178	3830	3740	3610	3520	3390	3785	3565	36	1095	500	2480	5	1	7200000	262	11.28	0.62	12	0.35	323.00	5907.00	8780	20230705	-58.49	3300	20240125	10.45	4030	-9.55	20240102	3300	10.45	20240125	8780	-58.49	20230705	2505	45.51	20230213	0.53	N	103230	500	36 억		208701	N	N	0	N	00	N
100	20240213	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	20	2	0.55	73928845	20308	61.54	3650	3685	3610	4745	2555	3650	3640.38	2.90	0	1122	3830	3740	3610	3520	3390	3785	3565	36	1095	500	2480	5	1	7200000	264	11.36	0.62	12	0.28	323.00	5907.00	8780	20230705	-58.20	3300	20240125	11.21	4030	-8.93	20240102	3300	11.21	20240125	8780	-58.20	20230705	2505	46.51	20230213	0.53	N	103230	500	36 억		208701	N	N	0	N	00	N
101	20240213	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	20	2	0.55	70203815	19290	58.45	3650	3685	3610	4745	2555	3650	3639.39	2.90	0	938	3830	3740	3610	3520	3390	3785	3565	36	1095	500	2480	5	1	7200000	264	11.36	0.62	12	0.27	323.00	5907.00	8780	20230705	-58.20	3300	20240125	11.21	4030	-8.93	20240102	3300	11.21	20240125	8780	-58.20	20230705	2505	46.51	20230213	0.53	N	103230	500	36 억		208701	N	N	0	N	00	N
102	20240213	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-10	5	-0.27	59659640	16397	49.69	3650	3685	3610	4745	2555	3650	3638.45	2.90	0	1199	3830	3740	3610	3520	3390	3785	3565	36	1095	500	2480	5	1	7200000	262	11.27	0.62	12	0.23	323.00	5907.00	8780	20230705	-58.54	3300	20240125	10.30	4030	-9.68	20240102	3300	10.30	20240125	8780	-58.54	20230705	2505	45.31	20230213	0.53	N	103230	500	36 억		208701	N	N	0	N	00	N
103	20240213	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-5	5	-0.14	28889615	7911	23.97	3650	3685	3630	4745	2555	3650	3651.83	2.90	0	1137	3830	3740	3610	3520	3390	3785	3565	36	1095	500	2480	5	1	7200000	262	11.28	0.62	12	0.11	323.00	5907.00	8780	20230705	-58.49	3300	20240125	10.45	4030	-9.55	20240102	3300	10.45	20240125	8780	-58.49	20230705	2505	45.51	20230213	0.53	N	103230	500	36 억		208701	N	N	0	N	00	N