KissMeData/382800/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	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	130	2	2.29	1169641460	203544	57.90	5650	5860	5600	7380	3980	5680	5746.17	6.13	0	-30165	6033	5856	5753	5576	5473	5805	5525	151	1700	500	3970	10	1	30104012	1749	11.41	2.36	12	0.68	509.00	2461.00	9875	20231011	-41.16	3750	20230227	54.93	7260	-19.97	20240110	5450	6.61	20240102	39500	-85.29	20231011	5280	10.04	20231115	5.50	N	382800	500	151 억		1844330	N	N	0	N	00	N
3	20240229	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	160	2	2.82	1102735040	192073	54.63	5650	5860	5600	7380	3980	5680	5741.33	6.13	0	-23558	6033	5856	5753	5576	5473	5805	5525	151	1700	500	3970	10	1	30104012	1758	11.47	2.37	12	0.64	509.00	2461.00	9875	20231011	-40.86	3750	20230227	55.73	7260	-19.56	20240110	5450	7.16	20240102	39500	-85.22	20231011	5280	10.61	20231115	5.50	N	382800	500	151 억		1844330	N	N	0	N	00	N
4	20240229	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	70	2	1.23	826620090	144608	41.13	5650	5800	5600	7380	3980	5680	5716.36	6.13	0	-22683	6033	5856	5753	5576	5473	5805	5525	151	1700	500	3970	10	1	30104012	1731	11.30	2.34	12	0.48	509.00	2461.00	9875	20231011	-41.77	3750	20230227	53.33	7260	-20.80	20240110	5450	5.50	20240102	39500	-85.44	20231011	5280	8.90	20231115	5.50	N	382800	500	151 억		1844330	N	N	0	N	00	N
5	20240229	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	40	2	0.70	776749070	135920	38.66	5650	5800	5600	7380	3980	5680	5714.83	6.13	0	-22403	6033	5856	5753	5576	5473	5805	5525	151	1700	500	3970	10	1	30104012	1722	11.24	2.32	12	0.45	509.00	2461.00	9875	20231011	-42.08	3750	20230227	52.53	7260	-21.21	20240110	5450	4.95	20240102	39500	-85.52	20231011	5280	8.33	20231115	5.50	N	382800	500	151 억		1844330	N	N	0	N	00	N
6	20240229	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	40	2	0.70	672229660	117604	33.45	5650	5800	5600	7380	3980	5680	5716.14	6.13	0	-10684	6033	5856	5753	5576	5473	5805	5525	151	1700	500	3970	10	1	30104012	1722	11.24	2.32	12	0.39	509.00	2461.00	9875	20231011	-42.08	3750	20230227	52.53	7260	-21.21	20240110	5450	4.95	20240102	39500	-85.52	20231011	5280	8.33	20231115	5.50	N	382800	500	151 억		1844330	N	N	0	N	00	N
7	20240229	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	30	2	0.53	615426070	107662	30.62	5650	5800	5600	7380	3980	5680	5716.38	6.13	0	-8899	6033	5856	5753	5576	5473	5805	5525	151	1700	500	3970	10	1	30104012	1719	11.22	2.32	12	0.36	509.00	2461.00	9875	20231011	-42.18	3750	20230227	52.27	7260	-21.35	20240110	5450	4.77	20240102	39500	-85.54	20231011	5280	8.14	20231115	5.50	N	382800	500	151 억		1844330	N	N	0	N	00	N
8	20240229	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	70	2	1.23	440493930	77084	21.93	5650	5800	5600	7380	3980	5680	5714.60	6.13	0	2556	6033	5856	5753	5576	5473	5805	5525	151	1700	500	3970	10	1	30104012	1731	11.30	2.34	12	0.26	509.00	2461.00	9875	20231011	-41.77	3750	20230227	53.33	7260	-20.80	20240110	5450	5.50	20240102	39500	-85.44	20231011	5280	8.90	20231115	5.50	N	382800	500	151 억		1844330	N	N	0	N	00	N
9	20240229	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-70	5	-1.23	83578560	14872	4.23	5650	5670	5600	7380	3980	5680	5618.60	6.13	0	-5274	6033	5856	5753	5576	5473	5805	5525	151	1700	500	3970	10	1	30104012	1689	11.02	2.28	12	0.05	509.00	2461.00	9875	20231011	-43.19	3750	20230227	49.60	7260	-22.73	20240110	5450	2.94	20240102	39500	-85.80	20231011	5280	6.25	20231115	5.50	N	382800	500	151 억		1844330	N	N	0	N	00	N
10	20240228	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-170	5	-2.91	1308295170	226796	61.06	5850	5930	5650	7600	4100	5850	5768.60	6.19	0	-22619	6096	5972	5786	5662	5476	6005	5695	151	1750	500	4090	10	1	30049012	1707	11.16	2.31	12	0.75	509.00	2461.00	9875	20231011	-42.48	3725	20230222	52.48	7260	-21.76	20240110	5450	4.22	20240102	39500	-85.62	20231011	5280	7.58	20231115	5.52	N	382800	500	150 억		1861200	N	N	0	N	00	N
11	20240228	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-150	5	-2.56	1271330660	220292	59.31	5850	5930	5650	7600	4100	5850	5771.10	6.19	0	-22113	6096	5972	5786	5662	5476	6005	5695	151	1750	500	4090	10	1	30049012	1713	11.20	2.32	12	0.73	509.00	2461.00	9875	20231011	-42.28	3725	20230222	53.02	7260	-21.49	20240110	5450	4.59	20240102	39500	-85.57	20231011	5280	7.95	20231115	5.52	N	382800	500	150 억		1861200	N	N	0	N	00	N
12	20240228	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-170	5	-2.91	987047310	170158	45.81	5850	5930	5650	7600	4100	5850	5800.75	6.19	0	-23658	6096	5972	5786	5662	5476	6005	5695	151	1750	500	4090	10	1	30049012	1707	11.16	2.31	12	0.57	509.00	2461.00	9875	20231011	-42.48	3725	20230222	52.48	7260	-21.76	20240110	5450	4.22	20240102	39500	-85.62	20231011	5280	7.58	20231115	5.52	N	382800	500	150 억		1861200	N	N	0	N	00	N
13	20240228	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-60	5	-1.03	728643970	124936	33.64	5850	5930	5750	7600	4100	5850	5832.13	6.19	0	-18046	6096	5972	5786	5662	5476	6005	5695	151	1750	500	4090	10	1	30049012	1740	11.38	2.35	12	0.42	509.00	2461.00	9875	20231011	-41.37	3725	20230222	55.44	7260	-20.25	20240110	5450	6.24	20240102	39500	-85.34	20231011	5280	9.66	20231115	5.52	N	382800	500	150 억		1861200	N	N	0	N	00	N
14	20240228	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-50	5	-0.85	585425640	100132	26.96	5850	5930	5790	7600	4100	5850	5846.54	6.19	0	-7185	6096	5972	5786	5662	5476	6005	5695	151	1750	500	4090	10	1	30049012	1743	11.39	2.36	12	0.33	509.00	2461.00	9875	20231011	-41.27	3725	20230222	55.70	7260	-20.11	20240110	5450	6.42	20240102	39500	-85.32	20231011	5280	9.85	20231115	5.52	N	382800	500	150 억		1861200	N	N	0	N	00	N
15	20240228	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-20	5	-0.34	465207220	79465	21.39	5850	5930	5810	7600	4100	5850	5854.24	6.19	0	-2202	6096	5972	5786	5662	5476	6005	5695	151	1750	500	4090	10	1	30049012	1752	11.45	2.37	12	0.26	509.00	2461.00	9875	20231011	-40.96	3725	20230222	56.51	7260	-19.70	20240110	5450	6.97	20240102	39500	-85.24	20231011	5280	10.42	20231115	5.52	N	382800	500	150 억		1861200	N	N	0	N	00	N
16	20240228	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	30	2	0.51	356061110	60768	16.36	5850	5930	5810	7600	4100	5850	5859.36	6.19	0	8239	6096	5972	5786	5662	5476	6005	5695	151	1750	500	4090	10	1	30049012	1767	11.55	2.39	12	0.20	509.00	2461.00	9875	20231011	-40.46	3725	20230222	57.85	7260	-19.01	20240110	5450	7.89	20240102	39500	-85.11	20231011	5280	11.36	20231115	5.52	N	382800	500	150 억		1861200	N	N	0	N	00	N
17	20240228	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	10	2	0.17	61890750	10619	2.86	5850	5860	5810	7600	4100	5850	5828.19	6.19	0	482	6096	5972	5786	5662	5476	6005	5695	151	1750	500	4090	10	1	30049012	1761	11.51	2.38	12	0.04	509.00	2461.00	9875	20231011	-40.66	3725	20230222	57.32	7260	-19.28	20240110	5450	7.52	20240102	39500	-85.16	20231011	5280	10.98	20231115	5.52	N	382800	500	150 억		1861200	N	N	0	N	00	N
18	20240227	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-10	5	-0.17	2130805550	369314	152.33	5850	5910	5600	7610	4110	5860	5769.57	6.22	0	-7423	6160	6010	5930	5780	5700	5970	5740	151	1750	500	4100	10	1	30049012	1758	11.49	2.38	12	1.23	509.00	2461.00	9875	20231011	-40.76	3725	20230222	57.05	7260	-19.42	20240110	5450	7.34	20240102	39500	-85.19	20231011	5280	10.80	20231115	5.45	N	382800	500	150 억		1868076	N	N	0	N	00	N
19	20240227	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-30	5	-0.51	2095054880	363197	149.81	5850	5910	5600	7610	4110	5860	5768.37	6.22	0	-6253	6160	6010	5930	5780	5700	5970	5740	151	1750	500	4100	10	1	30049012	1752	11.45	2.37	12	1.21	509.00	2461.00	9875	20231011	-40.96	3725	20230222	56.51	7260	-19.70	20240110	5450	6.97	20240102	39500	-85.24	20231011	5280	10.42	20231115	5.45	N	382800	500	150 억		1868076	N	N	0	N	00	N
20	20240227	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	0	3	0.00	1797413160	311971	128.68	5850	5910	5600	7610	4110	5860	5761.48	6.22	0	-8534	6160	6010	5930	5780	5700	5970	5740	151	1750	500	4100	10	1	30049012	1761	11.51	2.38	12	1.04	509.00	2461.00	9875	20231011	-40.66	3725	20230222	57.32	7260	-19.28	20240110	5450	7.52	20240102	39500	-85.16	20231011	5280	10.98	20231115	5.45	N	382800	500	150 억		1868076	N	N	0	N	00	N
21	20240227	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	0	3	0.00	1585562540	275860	113.79	5850	5880	5600	7610	4110	5860	5747.71	6.22	0	-1913	6160	6010	5930	5780	5700	5970	5740	151	1750	500	4100	10	1	30049012	1761	11.51	2.38	12	0.92	509.00	2461.00	9875	20231011	-40.66	3725	20230222	57.32	7260	-19.28	20240110	5450	7.52	20240102	39500	-85.16	20231011	5280	10.98	20231115	5.45	N	382800	500	150 억		1868076	N	N	0	N	00	N
22	20240227	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-50	5	-0.85	1449857770	252562	104.18	5850	5880	5600	7610	4110	5860	5740.60	6.22	0	4173	6160	6010	5930	5780	5700	5970	5740	151	1750	500	4100	10	1	30049012	1746	11.41	2.36	12	0.84	509.00	2461.00	9875	20231011	-41.16	3725	20230222	55.97	7260	-19.97	20240110	5450	6.61	20240102	39500	-85.29	20231011	5280	10.04	20231115	5.45	N	382800	500	150 억		1868076	N	N	0	N	00	N
23	20240227	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-20	5	-0.34	1304211440	227582	93.87	5850	5880	5600	7610	4110	5860	5730.73	6.22	0	7571	6160	6010	5930	5780	5700	5970	5740	151	1750	500	4100	10	1	30049012	1755	11.47	2.37	12	0.76	509.00	2461.00	9875	20231011	-40.86	3725	20230222	56.78	7260	-19.56	20240110	5450	7.16	20240102	39500	-85.22	20231011	5280	10.61	20231115	5.45	N	382800	500	150 억		1868076	N	N	0	N	00	N
24	20240227	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-40	5	-0.68	1118366450	195795	80.76	5850	5850	5600	7610	4110	5860	5711.93	6.22	0	-3773	6160	6010	5930	5780	5700	5970	5740	151	1750	500	4100	10	1	30049012	1749	11.43	2.36	12	0.65	509.00	2461.00	9875	20231011	-41.06	3725	20230222	56.24	7260	-19.83	20240110	5450	6.79	20240102	39500	-85.27	20231011	5280	10.23	20231115	5.45	N	382800	500	150 억		1868076	N	N	0	N	00	N
25	20240227	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-150	5	-2.56	314885480	54592	22.52	5850	5850	5710	7610	4110	5860	5767.98	6.22	0	-13930	6160	6010	5930	5780	5700	5970	5740	151	1750	500	4100	10	1	30049012	1716	11.22	2.32	12	0.18	509.00	2461.00	9875	20231011	-42.18	3725	20230222	53.29	7260	-21.35	20240110	5450	4.77	20240102	39500	-85.54	20231011	5280	8.14	20231115	5.45	N	382800	500	150 억		1868076	N	N	0	N	00	N
26	20240226	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-150	5	-2.50	1441199700	241693	70.59	6020	6080	5850	7810	4210	6010	5962.98	6.24	0	-8419	6430	6220	6090	5880	5750	6155	5815	151	1800	500	4200	10	1	30049012	1761	11.51	2.38	12	0.80	509.00	2461.00	9875	20231011	-40.66	3722	20230220	57.44	7260	-19.28	20240110	5450	7.52	20240102	39500	-85.16	20231011	5280	10.98	20231115	5.61	N	382800	500	150 억		1876498	N	N	0	N	00	N
27	20240226	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-150	5	-2.50	1346471770	225524	65.87	6020	6080	5860	7810	4210	6010	5970.41	6.24	0	-8236	6430	6220	6090	5880	5750	6155	5815	151	1800	500	4200	10	1	30049012	1761	11.51	2.38	12	0.75	509.00	2461.00	9875	20231011	-40.66	3722	20230220	57.44	7260	-19.28	20240110	5450	7.52	20240102	39500	-85.16	20231011	5280	10.98	20231115	5.61	N	382800	500	150 억		1876498	N	N	0	N	00	N
28	20240226	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-60	5	-1.00	865137000	144022	42.06	6020	6080	5950	7810	4210	6010	6006.98	6.24	0	4300	6430	6220	6090	5880	5750	6155	5815	151	1800	500	4200	10	1	30049012	1788	11.69	2.42	12	0.48	509.00	2461.00	9875	20231011	-39.75	3722	20230220	59.86	7260	-18.04	20240110	5450	9.17	20240102	39500	-84.94	20231011	5280	12.69	20231115	5.61	N	382800	500	150 억		1876498	N	N	0	N	00	N
29	20240226	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	0	3	0.00	683734960	113652	33.19	6020	6080	5970	7810	4210	6010	6016.04	6.24	0	11744	6430	6220	6090	5880	5750	6155	5815	151	1800	500	4200	10	1	30049012	1806	11.81	2.44	12	0.38	509.00	2461.00	9875	20231011	-39.14	3722	20230220	61.47	7260	-17.22	20240110	5450	10.28	20240102	39500	-84.78	20231011	5280	13.83	20231115	5.61	N	382800	500	150 억		1876498	N	N	0	N	00	N
30	20240226	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	20	2	0.33	634505620	105451	30.80	6020	6080	5970	7810	4210	6010	6017.07	6.24	0	8858	6430	6220	6090	5880	5750	6155	5815	151	1800	500	4200	10	1	30049012	1812	11.85	2.45	12	0.35	509.00	2461.00	9875	20231011	-38.94	3722	20230220	62.01	7260	-16.94	20240110	5450	10.64	20240102	39500	-84.73	20231011	5280	14.20	20231115	5.61	N	382800	500	150 억		1876498	N	N	0	N	00	N
31	20240226	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	40	2	0.67	522598980	86910	25.38	6020	6060	5970	7810	4210	6010	6013.11	6.24	0	1603	6430	6220	6090	5880	5750	6155	5815	151	1800	500	4200	10	1	30049012	1818	11.89	2.46	12	0.29	509.00	2461.00	9875	20231011	-38.73	3722	20230220	62.55	7260	-16.67	20240110	5450	11.01	20240102	39500	-84.68	20231011	5280	14.58	20231115	5.61	N	382800	500	150 억		1876498	N	N	0	N	00	N
32	20240226	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-20	5	-0.33	315853950	52591	15.36	6020	6060	5970	7810	4210	6010	6005.86	6.24	0	-4398	6430	6220	6090	5880	5750	6155	5815	151	1800	500	4200	10	1	30049012	1800	11.77	2.43	12	0.18	509.00	2461.00	9875	20231011	-39.34	3722	20230220	60.93	7260	-17.49	20240110	5450	9.91	20240102	39500	-84.84	20231011	5280	13.45	20231115	5.61	N	382800	500	150 억		1876498	N	N	0	N	00	N
33	20240226	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-10	5	-0.17	66111440	11018	3.22	6020	6030	5980	7810	4210	6010	6000.31	6.24	0	-2175	6430	6220	6090	5880	5750	6155	5815	151	1800	500	4200	10	1	30049012	1803	11.79	2.44	12	0.04	509.00	2461.00	9875	20231011	-39.24	3722	20230220	61.20	7260	-17.36	20240110	5450	10.09	20240102	39500	-84.81	20231011	5280	13.64	20231115	5.61	N	382800	500	150 억		1876498	N	N	0	N	00	N
34	20240223	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-150	5	-2.44	2067007410	341513	167.28	6160	6300	5960	8000	4320	6160	6052.52	6.56	0	-95061	6273	6216	6123	6066	5973	6245	6095	151	1840	500	4310	10	1	30049012	1806	11.81	2.44	12	1.14	509.00	2461.00	9875	20231011	-39.14	3722	20230220	61.47	7260	-17.22	20240110	5450	10.28	20240102	39500	-84.78	20231011	5280	13.83	20231115	5.58	N	382800	500	150 억		1971570	N	N	0	N	00	N
35	20240223	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	-130	5	-2.11	2025219270	334569	163.88	6160	6300	5960	8000	4320	6160	6053.22	6.56	0	-94026	6273	6216	6123	6066	5973	6245	6095	151	1840	500	4310	10	1	30049012	1812	11.85	2.45	12	1.11	509.00	2461.00	9875	20231011	-38.94	3722	20230220	62.01	7260	-16.94	20240110	5450	10.64	20240102	39500	-84.73	20231011	5280	14.20	20231115	5.58	N	382800	500	150 억		1971570	N	N	0	N	00	N
36	20240223	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-170	5	-2.76	1860020000	307074	150.41	6160	6300	5960	8000	4320	6160	6057.24	6.56	0	-88991	6273	6216	6123	6066	5973	6245	6095	151	1840	500	4310	10	1	30049012	1800	11.77	2.43	12	1.02	509.00	2461.00	9875	20231011	-39.34	3722	20230220	60.93	7260	-17.49	20240110	5450	9.91	20240102	39500	-84.84	20231011	5280	13.45	20231115	5.58	N	382800	500	150 억		1971570	N	N	0	N	00	N
37	20240223	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-120	5	-1.95	1284911670	211235	103.47	6160	6300	6020	8000	4320	6160	6082.85	6.56	0	-49459	6273	6216	6123	6066	5973	6245	6095	151	1840	500	4310	10	1	30049012	1815	11.87	2.45	12	0.70	509.00	2461.00	9875	20231011	-38.84	3722	20230220	62.28	7260	-16.80	20240110	5450	10.83	20240102	39500	-84.71	20231011	5280	14.39	20231115	5.58	N	382800	500	150 억		1971570	N	N	0	N	00	N
38	20240223	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-120	5	-1.95	1008964550	165495	81.06	6160	6300	6040	8000	4320	6160	6096.65	6.56	0	-32777	6273	6216	6123	6066	5973	6245	6095	151	1840	500	4310	10	1	30049012	1815	11.87	2.45	12	0.55	509.00	2461.00	9875	20231011	-38.84	3722	20230220	62.28	7260	-16.80	20240110	5450	10.83	20240102	39500	-84.71	20231011	5280	14.39	20231115	5.58	N	382800	500	150 억		1971570	N	N	0	N	00	N
39	20240223	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-110	5	-1.79	884695500	144933	70.99	6160	6300	6040	8000	4320	6160	6104.17	6.56	0	-27496	6273	6216	6123	6066	5973	6245	6095	151	1840	500	4310	10	1	30049012	1818	11.89	2.46	12	0.48	509.00	2461.00	9875	20231011	-38.73	3722	20230220	62.55	7260	-16.67	20240110	5450	11.01	20240102	39500	-84.68	20231011	5280	14.58	20231115	5.58	N	382800	500	150 억		1971570	N	N	0	N	00	N
40	20240223	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-50	5	-0.81	679512880	111088	54.41	6160	6300	6040	8000	4320	6160	6116.89	6.56	0	-16536	6273	6216	6123	6066	5973	6245	6095	151	1840	500	4310	10	1	30049012	1836	12.00	2.48	12	0.37	509.00	2461.00	9875	20231011	-38.13	3722	20230220	64.16	7260	-15.84	20240110	5450	12.11	20240102	39500	-84.53	20231011	5280	15.72	20231115	5.58	N	382800	500	150 억		1971570	N	N	0	N	00	N
41	20240223	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	10	2	0.16	314404520	51046	25.00	6160	6300	6100	8000	4320	6160	6159.24	6.56	0	3726	6273	6216	6123	6066	5973	6245	6095	151	1840	500	4310	10	1	30049012	1854	12.12	2.51	12	0.17	509.00	2461.00	9875	20231011	-37.52	3722	20230220	65.77	7260	-15.01	20240110	5450	13.21	20240102	39500	-84.38	20231011	5280	16.86	20231115	5.58	N	382800	500	150 억		1971570	N	N	0	N	00	N
42	20240222	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	110	2	1.82	1241381710	203214	145.70	6090	6180	6030	7860	4240	6050	6108.53	6.50	0	17553	6176	6112	6066	6002	5956	6090	5980	151	1810	500	4230	10	1	30049012	1851	12.10	2.50	12	0.68	509.00	2461.00	9875	20231011	-37.62	3707	20230216	66.17	7260	-15.15	20240110	5450	13.03	20240102	39500	-84.41	20231011	5280	16.67	20231115	5.56	N	382800	500	150 억		1954017	N	N	0	N	00	N
43	20240222	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	90	2	1.49	1198963000	196322	140.75	6090	6180	6030	7860	4240	6050	6107.13	6.50	0	16848	6176	6112	6066	6002	5956	6090	5980	151	1810	500	4230	10	1	30049012	1845	12.06	2.49	12	0.65	509.00	2461.00	9875	20231011	-37.82	3707	20230216	65.63	7260	-15.43	20240110	5450	12.66	20240102	39500	-84.46	20231011	5280	16.29	20231115	5.56	N	382800	500	150 억		1954017	N	N	0	N	00	N
44	20240222	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	130	2	2.15	1047719980	171697	123.10	6090	6180	6030	7860	4240	6050	6102.14	6.50	0	13027	6176	6112	6066	6002	5956	6090	5980	151	1810	500	4230	10	1	30049012	1857	12.14	2.51	12	0.57	509.00	2461.00	9875	20231011	-37.42	3707	20230216	66.71	7260	-14.88	20240110	5450	13.39	20240102	39500	-84.35	20231011	5280	17.05	20231115	5.56	N	382800	500	150 억		1954017	N	N	0	N	00	N
45	20240222	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	90	2	1.49	953290160	156369	112.11	6090	6180	6030	7860	4240	6050	6096.41	6.50	0	12058	6176	6112	6066	6002	5956	6090	5980	151	1810	500	4230	10	1	30049012	1845	12.06	2.49	12	0.52	509.00	2461.00	9875	20231011	-37.82	3707	20230216	65.63	7260	-15.43	20240110	5450	12.66	20240102	39500	-84.46	20231011	5280	16.29	20231115	5.56	N	382800	500	150 억		1954017	N	N	0	N	00	N
46	20240222	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	80	2	1.32	832177830	136692	98.00	6090	6180	6030	7860	4240	6050	6087.98	6.50	0	7569	6176	6112	6066	6002	5956	6090	5980	151	1810	500	4230	10	1	30049012	1842	12.04	2.49	12	0.45	509.00	2461.00	9875	20231011	-37.92	3707	20230216	65.36	7260	-15.56	20240110	5450	12.48	20240102	39500	-84.48	20231011	5280	16.10	20231115	5.56	N	382800	500	150 억		1954017	N	N	0	N	00	N
47	20240222	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	80	2	1.32	748141130	122950	88.15	6090	6180	6030	7860	4240	6050	6084.92	6.50	0	3786	6176	6112	6066	6002	5956	6090	5980	151	1810	500	4230	10	1	30049012	1842	12.04	2.49	12	0.41	509.00	2461.00	9875	20231011	-37.92	3707	20230216	65.36	7260	-15.56	20240110	5450	12.48	20240102	39500	-84.48	20231011	5280	16.10	20231115	5.56	N	382800	500	150 억		1954017	N	N	0	N	00	N
48	20240222	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	50	2	0.83	549160050	90498	64.88	6090	6120	6030	7860	4240	6050	6068.20	6.50	0	7061	6176	6112	6066	6002	5956	6090	5980	151	1810	500	4230	10	1	30049012	1833	11.98	2.48	12	0.30	509.00	2461.00	9875	20231011	-38.23	3707	20230216	64.55	7260	-15.98	20240110	5450	11.93	20240102	39500	-84.56	20231011	5280	15.53	20231115	5.56	N	382800	500	150 억		1954017	N	N	0	N	00	N
49	20240222	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	40	2	0.66	177901680	29308	21.01	6090	6120	6030	7860	4240	6050	6070.07	6.50	0	7786	6176	6112	6066	6002	5956	6090	5980	151	1810	500	4230	10	1	30049012	1830	11.96	2.47	12	0.10	509.00	2461.00	9875	20231011	-38.33	3707	20230216	64.28	7260	-16.12	20240110	5450	11.74	20240102	39500	-84.58	20231011	5280	15.34	20231115	5.56	N	382800	500	150 억		1954017	N	N	0	N	00	N
50	20240221	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-30	5	-0.49	832020190	137587	69.13	6100	6130	6020	7900	4260	6080	6047.23	6.51	0	-2709	6273	6176	6123	6026	5973	6150	6000	151	1820	500	4250	10	1	30049012	1818	11.89	2.46	12	0.46	509.00	2461.00	9875	20231011	-38.73	3660	20230215	65.30	7260	-16.67	20240110	5450	11.01	20240102	39500	-84.68	20231011	5280	14.58	20231115	5.61	N	382800	500	150 억		1956726	N	N	0	N	00	N
51	20240221	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	-50	5	-0.82	786288580	130028	65.33	6100	6130	6020	7900	4260	6080	6047.07	6.51	0	-3248	6273	6176	6123	6026	5973	6150	6000	151	1820	500	4250	10	1	30049012	1812	11.85	2.45	12	0.43	509.00	2461.00	9875	20231011	-38.94	3660	20230215	64.75	7260	-16.94	20240110	5450	10.64	20240102	39500	-84.73	20231011	5280	14.20	20231115	5.61	N	382800	500	150 억		1956726	N	N	0	N	00	N
52	20240221	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-20	5	-0.33	609155810	100692	50.59	6100	6130	6020	7900	4260	6080	6049.69	6.51	0	774	6273	6176	6123	6026	5973	6150	6000	151	1820	500	4250	10	1	30049012	1821	11.91	2.46	12	0.34	509.00	2461.00	9875	20231011	-38.63	3660	20230215	65.57	7260	-16.53	20240110	5450	11.19	20240102	39500	-84.66	20231011	5280	14.77	20231115	5.61	N	382800	500	150 억		1956726	N	N	0	N	00	N
53	20240221	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-20	5	-0.33	536691250	88735	44.58	6100	6130	6020	7900	4260	6080	6048.25	6.51	0	-988	6273	6176	6123	6026	5973	6150	6000	151	1820	500	4250	10	1	30049012	1821	11.91	2.46	12	0.30	509.00	2461.00	9875	20231011	-38.63	3660	20230215	65.57	7260	-16.53	20240110	5450	11.19	20240102	39500	-84.66	20231011	5280	14.77	20231115	5.61	N	382800	500	150 억		1956726	N	N	0	N	00	N
54	20240221	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	-50	5	-0.82	461353460	76261	38.32	6100	6130	6020	7900	4260	6080	6049.66	6.51	0	-4533	6273	6176	6123	6026	5973	6150	6000	151	1820	500	4250	10	1	30049012	1812	11.85	2.45	12	0.25	509.00	2461.00	9875	20231011	-38.94	3660	20230215	64.75	7260	-16.94	20240110	5450	10.64	20240102	39500	-84.73	20231011	5280	14.20	20231115	5.61	N	382800	500	150 억		1956726	N	N	0	N	00	N
55	20240221	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-20	5	-0.33	382733300	63255	31.78	6100	6130	6020	7900	4260	6080	6050.64	6.51	0	-6005	6273	6176	6123	6026	5973	6150	6000	151	1820	500	4250	10	1	30049012	1821	11.91	2.46	12	0.21	509.00	2461.00	9875	20231011	-38.63	3660	20230215	65.57	7260	-16.53	20240110	5450	11.19	20240102	39500	-84.66	20231011	5280	14.77	20231115	5.61	N	382800	500	150 억		1956726	N	N	0	N	00	N
56	20240221	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-20	5	-0.33	276029200	45571	22.90	6100	6130	6020	7900	4260	6080	6057.12	6.51	0	-8024	6273	6176	6123	6026	5973	6150	6000	151	1820	500	4250	10	1	30049012	1821	11.91	2.46	12	0.15	509.00	2461.00	9875	20231011	-38.63	3660	20230215	65.57	7260	-16.53	20240110	5450	11.19	20240102	39500	-84.66	20231011	5280	14.77	20231115	5.61	N	382800	500	150 억		1956726	N	N	0	N	00	N
57	20240221	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	10	2	0.16	50421440	8290	4.17	6100	6130	6050	7900	4260	6080	6082.20	6.51	0	-2999	6273	6176	6123	6026	5973	6150	6000	151	1820	500	4250	10	1	30049012	1830	11.96	2.47	12	0.03	509.00	2461.00	9875	20231011	-38.33	3660	20230215	66.39	7260	-16.12	20240110	5450	11.74	20240102	39500	-84.58	20231011	5280	15.34	20231115	5.61	N	382800	500	150 억		1956726	N	N	0	N	00	N
58	20240220	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-70	5	-1.14	1213717840	198413	71.51	6110	6220	6070	7990	4310	6150	6117.29	6.55	0	-10560	6323	6236	6163	6076	6003	6200	6040	151	1840	500	4300	10	1	30049012	1827	11.94	2.47	12	0.66	509.00	2461.00	9875	20231011	-38.43	3660	20230215	66.12	7260	-16.25	20240110	5450	11.56	20240102	39500	-84.61	20231011	5280	15.15	20231115	5.62	N	382800	500	150 억		1967286	N	N	0	N	00	N
59	20240220	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-50	5	-0.81	1097382950	179296	64.62	6110	6220	6070	7990	4310	6150	6120.51	6.55	0	-11517	6323	6236	6163	6076	6003	6200	6040	151	1840	500	4300	10	1	30049012	1833	11.98	2.48	12	0.60	509.00	2461.00	9875	20231011	-38.23	3660	20230215	66.67	7260	-15.98	20240110	5450	11.93	20240102	39500	-84.56	20231011	5280	15.53	20231115	5.62	N	382800	500	150 억		1967286	N	N	0	N	00	N
60	20240220	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-30	5	-0.49	922445330	150622	54.28	6110	6220	6070	7990	4310	6150	6124.24	6.55	0	-12108	6323	6236	6163	6076	6003	6200	6040	151	1840	500	4300	10	1	30049012	1839	12.02	2.49	12	0.50	509.00	2461.00	9875	20231011	-38.03	3660	20230215	67.21	7260	-15.70	20240110	5450	12.29	20240102	39500	-84.51	20231011	5280	15.91	20231115	5.62	N	382800	500	150 억		1967286	N	N	0	N	00	N
61	20240220	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-10	5	-0.16	756586720	123542	44.52	6110	6220	6070	7990	4310	6150	6124.13	6.55	0	-10025	6323	6236	6163	6076	6003	6200	6040	151	1840	500	4300	10	1	30049012	1845	12.06	2.49	12	0.41	509.00	2461.00	9875	20231011	-37.82	3660	20230215	67.76	7260	-15.43	20240110	5450	12.66	20240102	39500	-84.46	20231011	5280	16.29	20231115	5.62	N	382800	500	150 억		1967286	N	N	0	N	00	N
62	20240220	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-10	5	-0.16	579430320	94814	34.17	6110	6160	6070	7990	4310	6150	6111.23	6.55	0	-3250	6323	6236	6163	6076	6003	6200	6040	151	1840	500	4300	10	1	30049012	1845	12.06	2.49	12	0.32	509.00	2461.00	9875	20231011	-37.82	3660	20230215	67.76	7260	-15.43	20240110	5450	12.66	20240102	39500	-84.46	20231011	5280	16.29	20231115	5.62	N	382800	500	150 억		1967286	N	N	0	N	00	N
63	20240220	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-30	5	-0.49	499936130	81822	29.49	6110	6160	6070	7990	4310	6150	6110.05	6.55	0	-2978	6323	6236	6163	6076	6003	6200	6040	151	1840	500	4300	10	1	30049012	1839	12.02	2.49	12	0.27	509.00	2461.00	9875	20231011	-38.03	3660	20230215	67.21	7260	-15.70	20240110	5450	12.29	20240102	39500	-84.51	20231011	5280	15.91	20231115	5.62	N	382800	500	150 억		1967286	N	N	0	N	00	N
64	20240220	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-30	5	-0.49	353067850	57875	20.86	6110	6150	6070	7990	4310	6150	6100.52	6.55	0	7615	6323	6236	6163	6076	6003	6200	6040	151	1840	500	4300	10	1	30049012	1839	12.02	2.49	12	0.19	509.00	2461.00	9875	20231011	-38.03	3660	20230215	67.21	7260	-15.70	20240110	5450	12.29	20240102	39500	-84.51	20231011	5280	15.91	20231115	5.62	N	382800	500	150 억		1967286	N	N	0	N	00	N
65	20240220	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-50	5	-0.81	140553100	23061	8.31	6110	6150	6070	7990	4310	6150	6094.84	6.55	0	9734	6323	6236	6163	6076	6003	6200	6040	151	1840	500	4300	10	1	30049012	1833	11.98	2.48	12	0.08	509.00	2461.00	9875	20231011	-38.23	3660	20230215	66.67	7260	-15.98	20240110	5450	11.93	20240102	39500	-84.56	20231011	5280	15.53	20231115	5.62	N	382800	500	150 억		1967286	N	N	0	N	00	N
66	20240219	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-100	5	-1.60	1704432550	276941	119.10	6240	6250	6090	8120	4380	6250	6154.49	6.42	0	37589	6570	6410	6330	6170	6090	6370	6130	151	1870	500	4370	10	1	30049012	1848	12.08	2.50	12	0.92	509.00	2461.00	9875	20231011	-37.72	3660	20230215	68.03	7260	-15.29	20240110	5450	12.84	20240102	39500	-84.43	20231011	5280	16.48	20231115	5.62	N	382800	500	150 억		1928416	N	N	0	N	00	N
67	20240219	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-120	5	-1.92	1582303090	256988	110.52	6240	6250	6090	8120	4380	6250	6157.10	6.42	0	31690	6570	6410	6330	6170	6090	6370	6130	151	1870	500	4370	10	1	30049012	1842	12.04	2.49	12	0.86	509.00	2461.00	9875	20231011	-37.92	3660	20230215	67.49	7260	-15.56	20240110	5450	12.48	20240102	39500	-84.48	20231011	5280	16.10	20231115	5.62	N	382800	500	150 억		1928416	N	N	0	N	00	N
68	20240219	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-130	5	-2.08	1147420450	185966	79.97	6240	6250	6120	8120	4380	6250	6170.05	6.42	0	18625	6570	6410	6330	6170	6090	6370	6130	151	1870	500	4370	10	1	30049012	1839	12.02	2.49	12	0.62	509.00	2461.00	9875	20231011	-38.03	3660	20230215	67.21	7260	-15.70	20240110	5450	12.29	20240102	39500	-84.51	20231011	5280	15.91	20231115	5.62	N	382800	500	150 억		1928416	N	N	0	N	00	N
69	20240219	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-90	5	-1.44	1009029040	163453	70.29	6240	6250	6130	8120	4380	6250	6173.20	6.42	0	18416	6570	6410	6330	6170	6090	6370	6130	151	1870	500	4370	10	1	30049012	1851	12.10	2.50	12	0.54	509.00	2461.00	9875	20231011	-37.62	3660	20230215	68.31	7260	-15.15	20240110	5450	13.03	20240102	39500	-84.41	20231011	5280	16.67	20231115	5.62	N	382800	500	150 억		1928416	N	N	0	N	00	N
70	20240219	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-100	5	-1.60	880626600	142572	61.31	6240	6250	6140	8120	4380	6250	6176.71	6.42	0	11556	6570	6410	6330	6170	6090	6370	6130	151	1870	500	4370	10	1	30049012	1848	12.08	2.50	12	0.47	509.00	2461.00	9875	20231011	-37.72	3660	20230215	68.03	7260	-15.29	20240110	5450	12.84	20240102	39500	-84.43	20231011	5280	16.48	20231115	5.62	N	382800	500	150 억		1928416	N	N	0	N	00	N
71	20240219	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-100	5	-1.60	715557940	115754	49.78	6240	6250	6140	8120	4380	6250	6181.70	6.42	0	7243	6570	6410	6330	6170	6090	6370	6130	151	1870	500	4370	10	1	30049012	1848	12.08	2.50	12	0.39	509.00	2461.00	9875	20231011	-37.72	3660	20230215	68.03	7260	-15.29	20240110	5450	12.84	20240102	39500	-84.43	20231011	5280	16.48	20231115	5.62	N	382800	500	150 억		1928416	N	N	0	N	00	N
72	20240219	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-50	5	-0.80	387606930	62662	26.95	6240	6250	6140	8120	4380	6250	6185.66	6.42	0	4715	6570	6410	6330	6170	6090	6370	6130	151	1870	500	4370	10	1	30049012	1863	12.18	2.52	12	0.21	509.00	2461.00	9875	20231011	-37.22	3660	20230215	69.40	7260	-14.60	20240110	5450	13.76	20240102	39500	-84.30	20231011	5280	17.42	20231115	5.62	N	382800	500	150 억		1928416	N	N	0	N	00	N
73	20240219	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-10	5	-0.16	78372120	12607	5.42	6240	6250	6200	8120	4380	6250	6216.52	6.42	0	4111	6570	6410	6330	6170	6090	6370	6130	151	1870	500	4370	10	1	30049012	1875	12.26	2.54	12	0.04	509.00	2461.00	9875	20231011	-36.81	3660	20230215	70.49	7260	-14.05	20240110	5450	14.50	20240102	39500	-84.20	20231011	5280	18.18	20231115	5.62	N	382800	500	150 억		1928416	N	N	0	N	00	N
74	20240216	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-110	5	-1.73	1458334340	230104	77.94	6370	6490	6250	8260	4460	6360	6337.84	6.50	0	-25673	6606	6482	6396	6272	6186	6440	6230	151	1900	500	4450	10	1	30049012	1878	12.28	2.54	12	0.77	509.00	2461.00	9875	20231011	-36.71	3660	20230215	70.77	7260	-13.91	20240110	5450	14.68	20240102	39500	-84.18	20231011	5280	18.37	20231115	5.52	N	382800	500	150 억		1952495	N	N	0	N	00	N
75	20240216	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-90	5	-1.42	1382922450	218055	73.86	6370	6490	6250	8260	4460	6360	6342.08	6.50	0	-25417	6606	6482	6396	6272	6186	6440	6230	151	1900	500	4450	10	1	30049012	1884	12.32	2.55	12	0.73	509.00	2461.00	9875	20231011	-36.51	3660	20230215	71.31	7260	-13.64	20240110	5450	15.05	20240102	39500	-84.13	20231011	5280	18.75	20231115	5.52	N	382800	500	150 억		1952495	N	N	0	N	00	N
76	20240216	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-70	5	-1.10	1277090300	201193	68.15	6370	6490	6250	8260	4460	6360	6347.59	6.50	0	-23831	6606	6482	6396	6272	6186	6440	6230	151	1900	500	4450	10	1	30049012	1890	12.36	2.56	12	0.67	509.00	2461.00	9875	20231011	-36.30	3660	20230215	71.86	7260	-13.36	20240110	5450	15.41	20240102	39500	-84.08	20231011	5280	19.13	20231115	5.52	N	382800	500	150 억		1952495	N	N	0	N	00	N
77	20240216	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-90	5	-1.42	1206997420	190049	64.37	6370	6490	6250	8260	4460	6360	6350.98	6.50	0	-24546	6606	6482	6396	6272	6186	6440	6230	151	1900	500	4450	10	1	30049012	1884	12.32	2.55	12	0.63	509.00	2461.00	9875	20231011	-36.51	3660	20230215	71.31	7260	-13.64	20240110	5450	15.05	20240102	39500	-84.13	20231011	5280	18.75	20231115	5.52	N	382800	500	150 억		1952495	N	N	0	N	00	N
78	20240216	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	-60	5	-0.94	1047253130	164552	55.74	6370	6490	6280	8260	4460	6360	6364.27	6.50	0	-18654	6606	6482	6396	6272	6186	6440	6230	151	1900	500	4450	10	1	30049012	1893	12.38	2.56	12	0.55	509.00	2461.00	9875	20231011	-36.20	3660	20230215	72.13	7260	-13.22	20240110	5450	15.60	20240102	39500	-84.05	20231011	5280	19.32	20231115	5.52	N	382800	500	150 억		1952495	N	N	0	N	00	N
79	20240216	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-50	5	-0.79	965209950	151526	51.33	6370	6490	6280	8260	4460	6360	6369.93	6.50	0	-15532	6606	6482	6396	6272	6186	6440	6230	151	1900	500	4450	10	1	30049012	1896	12.40	2.56	12	0.50	509.00	2461.00	9875	20231011	-36.10	3660	20230215	72.40	7260	-13.09	20240110	5450	15.78	20240102	39500	-84.03	20231011	5280	19.51	20231115	5.52	N	382800	500	150 억		1952495	N	N	0	N	00	N
80	20240216	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	40	2	0.63	299721880	46531	15.76	6370	6490	6370	8260	4460	6360	6441.34	6.50	0	1285	6606	6482	6396	6272	6186	6440	6230	151	1900	500	4450	10	1	30049012	1923	12.57	2.60	12	0.15	509.00	2461.00	9875	20231011	-35.19	3660	20230215	74.86	7260	-11.85	20240110	5450	17.43	20240102	39500	-83.80	20231011	5280	21.21	20231115	5.52	N	382800	500	150 억		1952495	N	N	0	N	00	N
81	20240215	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-20	5	-0.31	1879911500	294457	108.58	6430	6520	6310	8290	4470	6380	6384.36	6.45	0	1483	6533	6456	6303	6226	6073	6495	6265	151	1910	500	4460	10	1	30049012	1911	12.50	2.58	12	0.98	509.00	2461.00	9875	20231011	-35.59	3660	20230215	73.77	7260	-12.40	20240110	5450	16.70	20240102	39500	-83.90	20231011	5280	20.45	20231115	5.50	N	382800	500	150 억		1937384	N	N	0	N	00	N
82	20240215	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-20	5	-0.31	1833689190	287180	105.90	6430	6520	6310	8290	4470	6380	6385.16	6.45	0	1131	6533	6456	6303	6226	6073	6495	6265	151	1910	500	4460	10	1	30049012	1911	12.50	2.58	12	0.96	509.00	2461.00	9875	20231011	-35.59	3660	20230215	73.77	7260	-12.40	20240110	5450	16.70	20240102	39500	-83.90	20231011	5280	20.45	20231115	5.50	N	382800	500	150 억		1937384	N	N	0	N	00	N
83	20240215	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-10	5	-0.16	1631931100	255374	94.17	6430	6520	6310	8290	4470	6380	6390.36	6.45	0	-7469	6533	6456	6303	6226	6073	6495	6265	151	1910	500	4460	10	1	30049012	1914	12.51	2.59	12	0.85	509.00	2461.00	9875	20231011	-35.49	3660	20230215	74.04	7260	-12.26	20240110	5450	16.88	20240102	39500	-83.87	20231011	5280	20.64	20231115	5.50	N	382800	500	150 억		1937384	N	N	0	N	00	N
84	20240215	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-40	5	-0.63	1518119530	237450	87.56	6430	6520	6310	8290	4470	6380	6393.43	6.45	0	-7771	6533	6456	6303	6226	6073	6495	6265	151	1910	500	4460	10	1	30049012	1905	12.46	2.58	12	0.79	509.00	2461.00	9875	20231011	-35.80	3660	20230215	73.22	7260	-12.67	20240110	5450	16.33	20240102	39500	-83.95	20231011	5280	20.08	20231115	5.50	N	382800	500	150 억		1937384	N	N	0	N	00	N
85	20240215	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	-40	5	-0.63	1431393440	223758	82.51	6430	6520	6310	8290	4470	6380	6397.06	6.45	0	-6905	6533	6456	6303	6226	6073	6495	6265	151	1910	500	4460	10	1	30049012	1905	12.46	2.58	12	0.74	509.00	2461.00	9875	20231011	-35.80	3660	20230215	73.22	7260	-12.67	20240110	5450	16.33	20240102	39500	-83.95	20231011	5280	20.08	20231115	5.50	N	382800	500	150 억		1937384	N	N	0	N	00	N
86	20240215	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-20	5	-0.31	1277707950	199479	73.56	6430	6520	6330	8290	4470	6380	6405.23	6.45	0	-3324	6533	6456	6303	6226	6073	6495	6265	151	1910	500	4460	10	1	30049012	1911	12.50	2.58	12	0.66	509.00	2461.00	9875	20231011	-35.59	3660	20230215	73.77	7260	-12.40	20240110	5450	16.70	20240102	39500	-83.90	20231011	5280	20.45	20231115	5.50	N	382800	500	150 억		1937384	N	N	0	N	00	N
87	20240215	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	30	2	0.47	239456130	37357	13.78	6430	6450	6370	8290	4470	6380	6409.94	6.45	0	-8617	6533	6456	6303	6226	6073	6495	6265	151	1910	500	4460	10	1	30049012	1926	12.59	2.60	12	0.12	509.00	2461.00	9875	20231011	-35.09	3660	20230215	75.14	7260	-11.71	20240110	5450	17.61	20240102	39500	-83.77	20231011	5280	21.40	20231115	5.50	N	382800	500	150 억		1937384	N	N	0	N	00	N
88	20240214	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	110	2	1.75	1690789610	267869	84.81	6160	6380	6150	8150	4390	6270	6311.14	6.25	0	60554	6476	6372	6236	6132	5996	6425	6185	151	1880	500	4380	10	1	30049012	1917	12.53	2.59	12	0.89	509.00	2461.00	9875	20231011	-35.39	3660	20230215	74.32	7260	-12.12	20240110	5450	17.06	20240102	39500	-83.85	20231011	5280	20.83	20231115	5.51	N	382800	500	150 억		1878747	N	N	0	N	00	N
89	20240214	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	60	2	0.96	1359680570	215827	68.33	6160	6360	6150	8150	4390	6270	6299.86	6.25	0	44392	6476	6372	6236	6132	5996	6425	6185	151	1880	500	4380	10	1	30049012	1902	12.44	2.57	12	0.72	509.00	2461.00	9875	20231011	-35.90	3660	20230215	72.95	7260	-12.81	20240110	5450	16.15	20240102	39500	-83.97	20231011	5280	19.89	20231115	5.51	N	382800	500	150 억		1878747	N	N	0	N	00	N
90	20240214	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	50	2	0.80	1150142960	182713	57.85	6160	6360	6150	8150	4390	6270	6294.81	6.25	0	36317	6476	6372	6236	6132	5996	6425	6185	151	1880	500	4380	10	1	30049012	1899	12.42	2.57	12	0.61	509.00	2461.00	9875	20231011	-36.00	3660	20230215	72.68	7260	-12.95	20240110	5450	15.96	20240102	39500	-84.00	20231011	5280	19.70	20231115	5.51	N	382800	500	150 억		1878747	N	N	0	N	00	N
91	20240214	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	40	2	0.64	959961060	152569	48.30	6160	6360	6150	8150	4390	6270	6291.98	6.25	0	23927	6476	6372	6236	6132	5996	6425	6185	151	1880	500	4380	10	1	30049012	1896	12.40	2.56	12	0.51	509.00	2461.00	9875	20231011	-36.10	3660	20230215	72.40	7260	-13.09	20240110	5450	15.78	20240102	39500	-84.03	20231011	5280	19.51	20231115	5.51	N	382800	500	150 억		1878747	N	N	0	N	00	N
92	20240214	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	30	2	0.48	878166810	139602	44.20	6160	6360	6150	8150	4390	6270	6290.50	6.25	0	19427	6476	6372	6236	6132	5996	6425	6185	151	1880	500	4380	10	1	30049012	1893	12.38	2.56	12	0.46	509.00	2461.00	9875	20231011	-36.20	3660	20230215	72.13	7260	-13.22	20240110	5450	15.60	20240102	39500	-84.05	20231011	5280	19.32	20231115	5.51	N	382800	500	150 억		1878747	N	N	0	N	00	N
93	20240214	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	20	2	0.32	692185650	110061	34.84	6160	6360	6150	8150	4390	6270	6289.11	6.25	0	11192	6476	6372	6236	6132	5996	6425	6185	151	1880	500	4380	10	1	30049012	1890	12.36	2.56	12	0.37	509.00	2461.00	9875	20231011	-36.30	3660	20230215	71.86	7260	-13.36	20240110	5450	15.41	20240102	39500	-84.08	20231011	5280	19.13	20231115	5.51	N	382800	500	150 억		1878747	N	N	0	N	00	N
94	20240214	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	70	2	1.12	253865540	40419	12.80	6160	6360	6150	8150	4390	6270	6280.85	6.25	0	3214	6476	6372	6236	6132	5996	6425	6185	151	1880	500	4380	10	1	30049012	1905	12.46	2.58	12	0.13	509.00	2461.00	9875	20231011	-35.80	3660	20230215	73.22	7260	-12.67	20240110	5450	16.33	20240102	39500	-83.95	20231011	5280	20.08	20231115	5.51	N	382800	500	150 억		1878747	N	N	0	N	00	N
95	20240213	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	190	2	3.12	1968757450	315006	226.00	6180	6340	6100	7900	4260	6080	6249.90	6.00	0	75443	6206	6142	6086	6022	5966	6175	6055	151	1820	500	4250	10	1	30049012	1884	12.32	2.55	12	1.05	509.00	2461.00	9875	20231011	-36.51	3650	20230207	71.78	7260	-13.64	20240110	5450	15.05	20240102	39500	-84.13	20231011	5280	18.75	20231115	5.45	N	382800	500	150 억		1803291	N	N	0	N	00	N
96	20240213	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	190	2	3.12	1895108420	303261	217.57	6180	6340	6100	7900	4260	6080	6249.10	6.00	0	72297	6206	6142	6086	6022	5966	6175	6055	151	1820	500	4250	10	1	30049012	1884	12.32	2.55	12	1.01	509.00	2461.00	9875	20231011	-36.51	3650	20230207	71.78	7260	-13.64	20240110	5450	15.05	20240102	39500	-84.13	20231011	5280	18.75	20231115	5.45	N	382800	500	150 억		1803291	N	N	0	N	00	N
97	20240213	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	190	2	3.12	1811258680	289855	207.95	6180	6340	6100	7900	4260	6080	6248.85	6.00	0	69459	6206	6142	6086	6022	5966	6175	6055	151	1820	500	4250	10	1	30049012	1884	12.32	2.55	12	0.96	509.00	2461.00	9875	20231011	-36.51	3650	20230207	71.78	7260	-13.64	20240110	5450	15.05	20240102	39500	-84.13	20231011	5280	18.75	20231115	5.45	N	382800	500	150 억		1803291	N	N	0	N	00	N
98	20240213	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	200	2	3.29	1707411220	273293	196.07	6180	6340	6100	7900	4260	6080	6247.55	6.00	0	61537	6206	6142	6086	6022	5966	6175	6055	151	1820	500	4250	10	1	30049012	1887	12.34	2.55	12	0.91	509.00	2461.00	9875	20231011	-36.41	3650	20230207	72.05	7260	-13.50	20240110	5450	15.23	20240102	39500	-84.10	20231011	5280	18.94	20231115	5.45	N	382800	500	150 억		1803291	N	N	0	N	00	N
99	20240213	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	180	2	2.96	1586369190	253948	182.19	6180	6340	6100	7900	4260	6080	6246.83	6.00	0	56735	6206	6142	6086	6022	5966	6175	6055	151	1820	500	4250	10	1	30049012	1881	12.30	2.54	12	0.85	509.00	2461.00	9875	20231011	-36.61	3650	20230207	71.51	7260	-13.77	20240110	5450	14.86	20240102	39500	-84.15	20231011	5280	18.56	20231115	5.45	N	382800	500	150 억		1803291	N	N	0	N	00	N
100	20240213	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	130	2	2.14	1510581180	241767	173.45	6180	6340	6100	7900	4260	6080	6248.09	6.00	0	54194	6206	6142	6086	6022	5966	6175	6055	151	1820	500	4250	10	1	30049012	1866	12.20	2.52	12	0.80	509.00	2461.00	9875	20231011	-37.11	3650	20230207	70.14	7260	-14.46	20240110	5450	13.94	20240102	39500	-84.28	20231011	5280	17.61	20231115	5.45	N	382800	500	150 억		1803291	N	N	0	N	00	N
101	20240213	100909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	180	2	2.96	1064390370	170556	122.36	6180	6310	6100	7900	4260	6080	6240.71	6.00	0	36479	6206	6142	6086	6022	5966	6175	6055	151	1820	500	4250	10	1	30049012	1881	12.30	2.54	12	0.57	509.00	2461.00	9875	20231011	-36.61	3650	20230207	71.51	7260	-13.77	20240110	5450	14.86	20240102	39500	-84.15	20231011	5280	18.56	20231115	5.45	N	382800	500	150 억		1803291	N	N	0	N	00	N