KissMeData/073010/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	160618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3670	135	2	3.82	24297586730	6370478	136.80	3390	4020	3320	4595	2475	3535	3814.36	1.51	0	32023	4591	4062	3596	3067	2601	4327	3332	181	1060	500	2540	5	1	36192257	1328	34.30	3.93	12	17.60	107.00	933.00	4125	20240228	-11.03	1606	20230411	128.52	4125	-11.03	20240228	2690	36.43	20240117	4125	-11.03	20240228	1631	125.02	20230411	1.24	N	073010	500	180 억		545970	N	N	0	N	00	N
3	20240229	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3845	310	2	8.77	23598994905	6183544	132.78	3390	4020	3320	4595	2475	3535	3816.42	1.51	0	-6444	4591	4062	3596	3067	2601	4327	3332	181	1060	500	2540	5	1	36192257	1392	35.93	4.12	12	17.09	107.00	933.00	4125	20240228	-6.79	1606	20230411	139.41	4125	-6.79	20240228	2690	42.94	20240117	4125	-6.79	20240228	1631	135.74	20230411	1.24	N	073010	500	180 억		545970	N	N	0	N	00	N
4	20240229	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3825	290	2	8.20	21257064825	5577740	119.77	3390	4020	3320	4595	2475	3535	3811.06	1.51	0	-10762	4591	4062	3596	3067	2601	4327	3332	181	1060	500	2540	5	1	36192257	1384	35.75	4.10	12	15.41	107.00	933.00	4125	20240228	-7.27	1606	20230411	138.17	4125	-7.27	20240228	2690	42.19	20240117	4125	-7.27	20240228	1631	134.52	20230411	1.24	N	073010	500	180 억		545970	N	N	0	N	00	N
5	20240229	130620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3800	265	2	7.50	20247293725	5313459	114.10	3390	4020	3320	4595	2475	3535	3810.57	1.51	0	-33585	4591	4062	3596	3067	2601	4327	3332	181	1060	500	2540	5	1	36192257	1375	35.51	4.07	12	14.68	107.00	933.00	4125	20240228	-7.88	1606	20230411	136.61	4125	-7.88	20240228	2690	41.26	20240117	4125	-7.88	20240228	1631	132.99	20230411	1.24	N	073010	500	180 억		545970	N	N	0	N	00	N
6	20240229	120620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3795	260	2	7.36	15125640940	4000830	85.91	3390	4020	3320	4595	2475	3535	3780.63	1.51	0	89289	4591	4062	3596	3067	2601	4327	3332	181	1060	500	2540	5	1	36192257	1373	35.47	4.07	12	11.05	107.00	933.00	4125	20240228	-8.00	1606	20230411	136.30	4125	-8.00	20240228	2690	41.08	20240117	4125	-8.00	20240228	1631	132.68	20230411	1.24	N	073010	500	180 억		545970	N	N	0	N	00	N
7	20240229	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3785	250	2	7.07	10412838780	2786082	59.83	3390	3980	3320	4595	2475	3535	3737.45	1.51	0	74328	4591	4062	3596	3067	2601	4327	3332	181	1060	500	2540	5	1	36192257	1370	35.37	4.06	12	7.70	107.00	933.00	4125	20240228	-8.24	1606	20230411	135.68	4125	-8.24	20240228	2690	40.71	20240117	4125	-8.24	20240228	1631	132.07	20230411	1.24	N	073010	500	180 억		545970	N	N	0	N	00	N
8	20240229	100621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3750	215	2	6.08	8513252605	2283516	49.03	3390	3980	3320	4595	2475	3535	3728.14	1.51	0	85047	4591	4062	3596	3067	2601	4327	3332	181	1060	500	2540	5	1	36192257	1357	35.05	4.02	12	6.31	107.00	933.00	4125	20240228	-9.09	1606	20230411	133.50	4125	-9.09	20240228	2690	39.41	20240117	4125	-9.09	20240228	1631	129.92	20230411	1.24	N	073010	500	180 억		545970	N	N	0	N	00	N
9	20240229	090620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	-60	5	-1.70	972687430	285489	6.13	3390	3500	3320	4595	2475	3535	3407.08	1.51	0	64062	4591	4062	3596	3067	2601	4327	3332	181	1060	500	2540	5	1	36192257	1258	32.48	3.72	12	0.79	107.00	933.00	4125	20240228	-15.76	1606	20230411	116.38	4125	-15.76	20240228	2690	29.18	20240117	4125	-15.76	20240228	1631	113.06	20230411	1.24	N	073010	500	180 억		545970	N	N	0	N	00	N
10	20240228	160545	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	3535	360	2	11.34	17260851310	4559668	3012.58	3175	4125	3130	4125	2225	3175	3786.24	1.59	0	-32578	3298	3236	3168	3106	3038	3202	3072	181	950	500	2280	5	1	36192257	1279	33.04	3.79	12	12.60	107.00	933.00	4125	20240228	-14.30	1606	20230411	120.11	4125	-14.30	20240228	2690	31.41	20240117	4125	-14.30	20240228	1631	116.74	20230411	1.30	N	073010	500	180 억		575577	N	N	0	N	00	N
11	20240228	150545	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4125	950	1	29.92	11665268990	3081460	2035.93	3175	4125	3130	4125	2225	3175	3785.63	1.59	0	-90184	3298	3236	3168	3106	3038	3202	3072	181	950	500	2280	5	1	36192257	1493	38.55	4.42	12	8.51	107.00	933.00	4125	20240228	0.00	1606	20230411	156.85	4125	0.00	20240228	2690	53.35	20240117	4125	0.00	20240228	1631	152.91	20230411	1.30	N	073010	500	180 억		575577	N	N	0	N	00	N
12	20240228	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3465	290	2	9.13	2021245980	592324	391.35	3175	3575	3130	4125	2225	3175	3412.40	1.59	0	2860	3298	3236	3168	3106	3038	3202	3072	181	950	500	2280	5	1	36192257	1254	32.38	3.71	12	1.64	107.00	933.00	3891	20230802	-10.95	1606	20230411	115.75	3700	-6.35	20240125	2690	28.81	20240117	3950	-12.28	20230802	1631	112.45	20230411	1.30	N	073010	500	180 억		575577	N	N	0	N	00	N
13	20240228	130620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3245	70	2	2.20	201861760	62909	41.56	3175	3275	3130	4125	2225	3175	3208.79	1.59	0	10800	3298	3236	3168	3106	3038	3202	3072	181	950	500	2280	5	1	36192257	1174	30.33	3.48	12	0.17	107.00	933.00	3891	20230802	-16.60	1606	20230411	102.05	3700	-12.30	20240125	2690	20.63	20240117	3950	-17.85	20230802	1631	98.96	20230411	1.30	N	073010	500	180 억		575577	N	N	0	N	00	N
14	20240228	120622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3225	50	2	1.57	142760230	44752	29.57	3175	3230	3130	4125	2225	3175	3190.03	1.59	0	8317	3298	3236	3168	3106	3038	3202	3072	181	950	500	2280	5	1	36192257	1167	30.14	3.46	12	0.12	107.00	933.00	3891	20230802	-17.12	1606	20230411	100.81	3700	-12.84	20240125	2690	19.89	20240117	3950	-18.35	20230802	1631	97.73	20230411	1.30	N	073010	500	180 억		575577	N	N	0	N	00	N
15	20240228	110554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3210	35	2	1.10	117082125	36779	24.30	3175	3225	3130	4125	2225	3175	3183.40	1.59	0	9666	3298	3236	3168	3106	3038	3202	3072	181	950	500	2280	5	1	36192257	1162	30.00	3.44	12	0.10	107.00	933.00	3891	20230802	-17.50	1606	20230411	99.88	3700	-13.24	20240125	2690	19.33	20240117	3950	-18.73	20230802	1631	96.81	20230411	1.30	N	073010	500	180 억		575577	N	N	0	N	00	N
16	20240228	100618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3180	5	2	0.16	57750830	18215	12.03	3175	3205	3130	4125	2225	3175	3170.51	1.59	0	7268	3298	3236	3168	3106	3038	3202	3072	181	950	500	2280	5	1	36192257	1151	29.72	3.41	12	0.05	107.00	933.00	3891	20230802	-18.27	1606	20230411	98.01	3700	-14.05	20240125	2690	18.22	20240117	3950	-19.49	20230802	1631	94.97	20230411	1.30	N	073010	500	180 억		575577	N	N	0	N	00	N
17	20240228	090621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3160	-15	5	-0.47	25892650	8193	5.41	3175	3175	3130	4125	2225	3175	3160.34	1.59	0	4722	3298	3236	3168	3106	3038	3202	3072	181	950	500	2280	5	1	36192257	1144	29.53	3.39	12	0.02	107.00	933.00	3891	20230802	-18.79	1606	20230411	96.76	3700	-14.59	20240125	2690	17.47	20240117	3950	-20.00	20230802	1631	93.75	20230411	1.30	N	073010	500	180 억		575577	N	N	0	N	00	N
18	20240227	160619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3175	-15	5	-0.47	478460080	151352	117.12	3230	3230	3100	4145	2235	3190	3161.11	1.56	0	11367	3350	3270	3210	3130	3070	3240	3100	181	955	500	2290	5	1	36192257	1149	29.67	3.40	12	0.42	107.00	933.00	3891	20230802	-18.40	1606	20230411	97.70	3700	-14.19	20240125	2690	18.03	20240117	3950	-19.62	20230802	1631	94.67	20230411	1.30	N	073010	500	180 억		564193	N	N	0	N	00	N
19	20240227	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3195	5	2	0.16	448037335	141783	109.72	3230	3230	3100	4145	2235	3190	3160.02	1.56	0	12032	3350	3270	3210	3130	3070	3240	3100	181	955	500	2290	5	1	36192257	1156	29.86	3.42	12	0.39	107.00	933.00	3891	20230802	-17.89	1606	20230411	98.94	3700	-13.65	20240125	2690	18.77	20240117	3950	-19.11	20230802	1631	95.89	20230411	1.30	N	073010	500	180 억		564193	N	N	0	N	00	N
20	20240227	140619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3150	-40	5	-1.25	373364785	118143	91.43	3230	3230	3100	4145	2235	3190	3160.27	1.56	0	7946	3350	3270	3210	3130	3070	3240	3100	181	955	500	2290	5	1	36192257	1140	29.44	3.38	12	0.33	107.00	933.00	3891	20230802	-19.04	1606	20230411	96.14	3700	-14.86	20240125	2690	17.10	20240117	3950	-20.25	20230802	1631	93.13	20230411	1.30	N	073010	500	180 억		564193	N	N	0	N	00	N
21	20240227	130542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3150	-40	5	-1.25	311092110	98431	76.17	3230	3230	3100	4145	2235	3190	3160.50	1.56	0	-4827	3350	3270	3210	3130	3070	3240	3100	181	955	500	2290	5	1	36192257	1140	29.44	3.38	12	0.27	107.00	933.00	3891	20230802	-19.04	1606	20230411	96.14	3700	-14.86	20240125	2690	17.10	20240117	3950	-20.25	20230802	1631	93.13	20230411	1.30	N	073010	500	180 억		564193	N	N	0	N	00	N
22	20240227	120622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3150	-40	5	-1.25	302770515	95790	74.13	3230	3230	3100	4145	2235	3190	3160.77	1.56	0	-4678	3350	3270	3210	3130	3070	3240	3100	181	955	500	2290	5	1	36192257	1140	29.44	3.38	12	0.26	107.00	933.00	3891	20230802	-19.04	1606	20230411	96.14	3700	-14.86	20240125	2690	17.10	20240117	3950	-20.25	20230802	1631	93.13	20230411	1.30	N	073010	500	180 억		564193	N	N	0	N	00	N
23	20240227	110620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3170	-20	5	-0.63	244876575	77622	60.07	3230	3230	3100	4145	2235	3190	3154.72	1.56	0	-2491	3350	3270	3210	3130	3070	3240	3100	181	955	500	2290	5	1	36192257	1147	29.63	3.40	12	0.21	107.00	933.00	3891	20230802	-18.53	1606	20230411	97.38	3700	-14.32	20240125	2690	17.84	20240117	3950	-19.75	20230802	1631	94.36	20230411	1.30	N	073010	500	180 억		564193	N	N	0	N	00	N
24	20240227	100617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3145	-45	5	-1.41	172802895	54832	42.43	3230	3230	3100	4145	2235	3190	3151.48	1.56	0	-6546	3350	3270	3210	3130	3070	3240	3100	181	955	500	2290	5	1	36192257	1138	29.39	3.37	12	0.15	107.00	933.00	3891	20230802	-19.17	1606	20230411	95.83	3700	-15.00	20240125	2690	16.91	20240117	3950	-20.38	20230802	1631	92.83	20230411	1.30	N	073010	500	180 억		564193	N	N	0	N	00	N
25	20240227	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3195	5	2	0.16	31511975	9776	7.57	3230	3230	3190	4145	2235	3190	3223.50	1.56	0	-6532	3350	3270	3210	3130	3070	3240	3100	181	955	500	2290	5	1	36192257	1156	29.86	3.42	12	0.03	107.00	933.00	3891	20230802	-17.89	1606	20230411	98.94	3700	-13.65	20240125	2690	18.77	20240117	3950	-19.11	20230802	1631	95.89	20230411	1.30	N	073010	500	180 억		564193	N	N	0	N	00	N
26	20240226	160618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3190	-90	5	-2.74	413977760	129172	133.33	3250	3290	3150	4260	2300	3280	3204.86	1.52	0	14578	3420	3350	3270	3200	3120	3310	3160	181	980	500	2360	5	1	36192257	1155	29.81	3.42	12	0.36	107.00	933.00	3891	20230802	-18.02	1606	20230411	98.63	3700	-13.78	20240125	2690	18.59	20240117	3950	-19.24	20230802	1631	95.59	20230411	1.31	N	073010	500	180 억		548339	N	N	0	N	00	N
27	20240226	150616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3180	-100	5	-3.05	326778280	101756	105.03	3250	3290	3150	4260	2300	3280	3211.39	1.52	0	8802	3420	3350	3270	3200	3120	3310	3160	181	980	500	2360	5	1	36192257	1151	29.72	3.41	12	0.28	107.00	933.00	3891	20230802	-18.27	1606	20230411	98.01	3700	-14.05	20240125	2690	18.22	20240117	3950	-19.49	20230802	1631	94.97	20230411	1.31	N	073010	500	180 억		548339	N	N	0	N	00	N
28	20240226	140617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3215	-65	5	-1.98	222778700	69172	71.40	3250	3290	3185	4260	2300	3280	3220.65	1.52	0	7902	3420	3350	3270	3200	3120	3310	3160	181	980	500	2360	5	1	36192257	1164	30.05	3.45	12	0.19	107.00	933.00	3891	20230802	-17.37	1606	20230411	100.19	3700	-13.11	20240125	2690	19.52	20240117	3950	-18.61	20230802	1631	97.12	20230411	1.31	N	073010	500	180 억		548339	N	N	0	N	00	N
29	20240226	130612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3230	-50	5	-1.52	196126570	60873	62.83	3250	3290	3185	4260	2300	3280	3221.90	1.52	0	7696	3420	3350	3270	3200	3120	3310	3160	181	980	500	2360	5	1	36192257	1169	30.19	3.46	12	0.17	107.00	933.00	3891	20230802	-16.99	1606	20230411	101.12	3700	-12.70	20240125	2690	20.07	20240117	3950	-18.23	20230802	1631	98.04	20230411	1.31	N	073010	500	180 억		548339	N	N	0	N	00	N
30	20240226	120613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3195	-85	5	-2.59	169219775	52494	54.18	3250	3290	3185	4260	2300	3280	3223.60	1.52	0	4369	3420	3350	3270	3200	3120	3310	3160	181	980	500	2360	5	1	36192257	1156	29.86	3.42	12	0.15	107.00	933.00	3891	20230802	-17.89	1606	20230411	98.94	3700	-13.65	20240125	2690	18.77	20240117	3950	-19.11	20230802	1631	95.89	20230411	1.31	N	073010	500	180 억		548339	N	N	0	N	00	N
31	20240226	110610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3190	-90	5	-2.74	151872690	47056	48.57	3250	3290	3185	4260	2300	3280	3227.49	1.52	0	3120	3420	3350	3270	3200	3120	3310	3160	181	980	500	2360	5	1	36192257	1155	29.81	3.42	12	0.13	107.00	933.00	3891	20230802	-18.02	1606	20230411	98.63	3700	-13.78	20240125	2690	18.59	20240117	3950	-19.24	20230802	1631	95.59	20230411	1.31	N	073010	500	180 억		548339	N	N	0	N	00	N
32	20240226	100609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3220	-60	5	-1.83	93309125	28808	29.74	3250	3290	3215	4260	2300	3280	3239.00	1.52	0	3411	3420	3350	3270	3200	3120	3310	3160	181	980	500	2360	5	1	36192257	1165	30.09	3.45	12	0.08	107.00	933.00	3891	20230802	-17.24	1606	20230411	100.50	3700	-12.97	20240125	2690	19.70	20240117	3950	-18.48	20230802	1631	97.42	20230411	1.31	N	073010	500	180 억		548339	N	N	0	N	00	N
33	20240226	090609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3240	-40	5	-1.22	10336310	3181	3.28	3250	3275	3215	4260	2300	3280	3249.39	1.52	0	-1397	3420	3350	3270	3200	3120	3310	3160	181	980	500	2360	5	1	36192257	1173	30.28	3.47	12	0.01	107.00	933.00	3891	20230802	-16.73	1606	20230411	101.74	3700	-12.43	20240125	2690	20.45	20240117	3950	-17.97	20230802	1631	98.65	20230411	1.31	N	073010	500	180 억		548339	N	N	0	N	00	N
34	20240223	160610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3280	30	2	0.92	313076705	96250	102.27	3340	3340	3190	4225	2275	3250	3252.63	1.58	0	-24274	3426	3337	3271	3182	3116	3305	3150	181	975	500	2340	5	1	36192257	1187	30.65	3.52	12	0.27	107.00	933.00	3891	20230802	-15.70	1606	20230411	104.23	3700	-11.35	20240125	2690	21.93	20240117	3950	-16.96	20230802	1631	101.10	20230411	1.33	N	073010	500	180 억		572613	N	N	0	N	00	N
35	20240223	150608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3280	30	2	0.92	279534805	85993	91.37	3340	3340	3190	4225	2275	3250	3250.67	1.58	0	-25356	3426	3337	3271	3182	3116	3305	3150	181	975	500	2340	5	1	36192257	1187	30.65	3.52	12	0.24	107.00	933.00	3891	20230802	-15.70	1606	20230411	104.23	3700	-11.35	20240125	2690	21.93	20240117	3950	-16.96	20230802	1631	101.10	20230411	1.33	N	073010	500	180 억		572613	N	N	0	N	00	N
36	20240223	140608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3260	10	2	0.31	243039770	74905	79.59	3340	3340	3190	4225	2275	3250	3244.64	1.58	0	-24511	3426	3337	3271	3182	3116	3305	3150	181	975	500	2340	5	1	36192257	1180	30.47	3.49	12	0.21	107.00	933.00	3891	20230802	-16.22	1606	20230411	102.99	3700	-11.89	20240125	2690	21.19	20240117	3950	-17.47	20230802	1631	99.88	20230411	1.33	N	073010	500	180 억		572613	N	N	0	N	00	N
37	20240223	130605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3245	-5	5	-0.15	165551345	51277	54.48	3340	3340	3190	4225	2275	3250	3228.57	1.58	0	-14181	3426	3337	3271	3182	3116	3305	3150	181	975	500	2340	5	1	36192257	1174	30.33	3.48	12	0.14	107.00	933.00	3891	20230802	-16.60	1606	20230411	102.05	3700	-12.30	20240125	2690	20.63	20240117	3950	-17.85	20230802	1631	98.96	20230411	1.33	N	073010	500	180 억		572613	N	N	0	N	00	N
38	20240223	120608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3235	-15	5	-0.46	155681550	48219	51.24	3340	3340	3190	4225	2275	3250	3228.63	1.58	0	-13214	3426	3337	3271	3182	3116	3305	3150	181	975	500	2340	5	1	36192257	1171	30.23	3.47	12	0.13	107.00	933.00	3891	20230802	-16.86	1606	20230411	101.43	3700	-12.57	20240125	2690	20.26	20240117	3950	-18.10	20230802	1631	98.34	20230411	1.33	N	073010	500	180 억		572613	N	N	0	N	00	N
39	20240223	110602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3230	-20	5	-0.62	142269245	44068	46.82	3340	3340	3190	4225	2275	3250	3228.40	1.58	0	-12728	3426	3337	3271	3182	3116	3305	3150	181	975	500	2340	5	1	36192257	1169	30.19	3.46	12	0.12	107.00	933.00	3891	20230802	-16.99	1606	20230411	101.12	3700	-12.70	20240125	2690	20.07	20240117	3950	-18.23	20230802	1631	98.04	20230411	1.33	N	073010	500	180 억		572613	N	N	0	N	00	N
40	20240223	100600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3230	-20	5	-0.62	117288310	36331	38.60	3340	3340	3190	4225	2275	3250	3228.33	1.58	0	-14112	3426	3337	3271	3182	3116	3305	3150	181	975	500	2340	5	1	36192257	1169	30.19	3.46	12	0.10	107.00	933.00	3891	20230802	-16.99	1606	20230411	101.12	3700	-12.70	20240125	2690	20.07	20240117	3950	-18.23	20230802	1631	98.04	20230411	1.33	N	073010	500	180 억		572613	N	N	0	N	00	N
41	20240223	090603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3220	-30	5	-0.92	48855840	15090	16.03	3340	3340	3215	4225	2275	3250	3237.63	1.58	0	-11377	3426	3337	3271	3182	3116	3305	3150	181	975	500	2340	5	1	36192257	1165	30.09	3.45	12	0.04	107.00	933.00	3891	20230802	-17.24	1606	20230411	100.50	3700	-12.97	20240125	2690	19.70	20240117	3950	-18.48	20230802	1631	97.42	20230411	1.33	N	073010	500	180 억		572613	N	N	0	N	00	N
42	20240222	160556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3250	-20	5	-0.61	306686715	94058	57.56	3360	3360	3205	4250	2290	3270	3260.61	1.65	0	-26167	3460	3365	3270	3175	3080	3412	3222	181	980	500	2350	5	1	36192257	1176	30.37	3.48	12	0.26	107.00	933.00	3891	20230802	-16.47	1606	20230411	102.37	3700	-12.16	20240125	2690	20.82	20240117	3950	-17.72	20230802	1631	99.26	20230411	1.34	N	073010	500	180 억		598780	N	N	0	N	00	N
43	20240222	150605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3255	-15	5	-0.46	252692125	77456	47.40	3360	3360	3205	4250	2290	3270	3262.40	1.65	0	-21733	3460	3365	3270	3175	3080	3412	3222	181	980	500	2350	5	1	36192257	1178	30.42	3.49	12	0.21	107.00	933.00	3891	20230802	-16.35	1606	20230411	102.68	3700	-12.03	20240125	2690	21.00	20240117	3950	-17.59	20230802	1631	99.57	20230411	1.34	N	073010	500	180 억		598780	N	N	0	N	00	N
44	20240222	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3275	5	2	0.15	194129540	59461	36.39	3360	3360	3205	4250	2290	3270	3264.82	1.65	0	-20515	3460	3365	3270	3175	3080	3412	3222	181	980	500	2350	5	1	36192257	1185	30.61	3.51	12	0.16	107.00	933.00	3891	20230802	-15.83	1606	20230411	103.92	3700	-11.49	20240125	2690	21.75	20240117	3950	-17.09	20230802	1631	100.80	20230411	1.34	N	073010	500	180 억		598780	N	N	0	N	00	N
45	20240222	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3270	0	3	0.00	181334430	55547	33.99	3360	3360	3205	4250	2290	3270	3264.52	1.65	0	-19383	3460	3365	3270	3175	3080	3412	3222	181	980	500	2350	5	1	36192257	1183	30.56	3.50	12	0.15	107.00	933.00	3891	20230802	-15.96	1606	20230411	103.61	3700	-11.62	20240125	2690	21.56	20240117	3950	-17.22	20230802	1631	100.49	20230411	1.34	N	073010	500	180 억		598780	N	N	0	N	00	N
46	20240222	120600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3275	5	2	0.15	167704605	51380	31.44	3360	3360	3205	4250	2290	3270	3264.01	1.65	0	-17610	3460	3365	3270	3175	3080	3412	3222	181	980	500	2350	5	1	36192257	1185	30.61	3.51	12	0.14	107.00	933.00	3891	20230802	-15.83	1606	20230411	103.92	3700	-11.49	20240125	2690	21.75	20240117	3950	-17.09	20230802	1631	100.80	20230411	1.34	N	073010	500	180 억		598780	N	N	0	N	00	N
47	20240222	110557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3250	-20	5	-0.61	146567770	44918	27.49	3360	3360	3205	4250	2290	3270	3263.01	1.65	0	-12572	3460	3365	3270	3175	3080	3412	3222	181	980	500	2350	5	1	36192257	1176	30.37	3.48	12	0.12	107.00	933.00	3891	20230802	-16.47	1606	20230411	102.37	3700	-12.16	20240125	2690	20.82	20240117	3950	-17.72	20230802	1631	99.26	20230411	1.34	N	073010	500	180 억		598780	N	N	0	N	00	N
48	20240222	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3235	-35	5	-1.07	101437395	30911	18.92	3360	3360	3220	4250	2290	3270	3281.60	1.65	0	-14052	3460	3365	3270	3175	3080	3412	3222	181	980	500	2350	5	1	36192257	1171	30.23	3.47	12	0.09	107.00	933.00	3891	20230802	-16.86	1606	20230411	101.43	3700	-12.57	20240125	2690	20.26	20240117	3950	-18.10	20230802	1631	98.34	20230411	1.34	N	073010	500	180 억		598780	N	N	0	N	00	N
49	20240222	090602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3280	10	2	0.31	17016310	5143	3.15	3360	3360	3270	4250	2290	3270	3308.67	1.65	0	-3284	3460	3365	3270	3175	3080	3412	3222	181	980	500	2350	5	1	36192257	1187	30.65	3.52	12	0.01	107.00	933.00	3891	20230802	-15.70	1606	20230411	104.23	3700	-11.35	20240125	2690	21.93	20240117	3950	-16.96	20230802	1631	101.10	20230411	1.34	N	073010	500	180 억		598780	N	N	0	N	00	N
50	20240221	160557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3270	85	2	2.67	533756545	162651	64.45	3180	3365	3175	4140	2230	3185	3281.61	1.72	0	-26062	3475	3330	3235	3090	2995	3282	3042	181	955	500	2290	5	1	36192257	1183	29.73	3.42	12	0.45	110.00	956.00	3891	20230802	-15.96	1606	20230411	103.61	3700	-11.62	20240125	2690	21.56	20240117	3950	-17.22	20230802	1631	100.49	20230411	1.33	N	073010	500	180 억		620762	N	N	0	N	00	N
51	20240221	150552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3250	65	2	2.04	483577070	147302	58.37	3180	3365	3175	4140	2230	3185	3282.90	1.72	0	-25881	3475	3330	3235	3090	2995	3282	3042	181	955	500	2290	5	1	36192257	1176	29.55	3.40	12	0.41	110.00	956.00	3891	20230802	-16.47	1606	20230411	102.37	3700	-12.16	20240125	2690	20.82	20240117	3950	-17.72	20230802	1631	99.26	20230411	1.33	N	073010	500	180 억		620762	N	N	0	N	00	N
52	20240221	140553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3285	100	2	3.14	424240925	129135	51.17	3180	3365	3175	4140	2230	3185	3285.25	1.72	0	-16216	3475	3330	3235	3090	2995	3282	3042	181	955	500	2290	5	1	36192257	1189	29.86	3.44	12	0.36	110.00	956.00	3891	20230802	-15.57	1606	20230411	104.55	3700	-11.22	20240125	2690	22.12	20240117	3950	-16.84	20230802	1631	101.41	20230411	1.33	N	073010	500	180 억		620762	N	N	0	N	00	N
53	20240221	130554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3305	120	2	3.77	393621055	119819	47.48	3180	3365	3175	4140	2230	3185	3285.13	1.72	0	-17221	3475	3330	3235	3090	2995	3282	3042	181	955	500	2290	5	1	36192257	1196	30.05	3.46	12	0.33	110.00	956.00	3891	20230802	-15.06	1606	20230411	105.79	3700	-10.68	20240125	2690	22.86	20240117	3950	-16.33	20230802	1631	102.64	20230411	1.33	N	073010	500	180 억		620762	N	N	0	N	00	N
54	20240221	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3310	125	2	3.92	361852580	110192	43.67	3180	3365	3175	4140	2230	3185	3283.84	1.72	0	-12669	3475	3330	3235	3090	2995	3282	3042	181	955	500	2290	5	1	36192257	1198	30.09	3.46	12	0.30	110.00	956.00	3891	20230802	-14.93	1606	20230411	106.10	3700	-10.54	20240125	2690	23.05	20240117	3950	-16.20	20230802	1631	102.94	20230411	1.33	N	073010	500	180 억		620762	N	N	0	N	00	N
55	20240221	110559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	175	2	5.49	336227265	102494	40.62	3180	3365	3175	4140	2230	3185	3280.46	1.72	0	-10615	3475	3330	3235	3090	2995	3282	3042	181	955	500	2290	5	1	36192257	1216	30.55	3.51	12	0.28	110.00	956.00	3891	20230802	-13.65	1606	20230411	109.22	3700	-9.19	20240125	2690	24.91	20240117	3950	-14.94	20230802	1631	106.01	20230411	1.33	N	073010	500	180 억		620762	N	N	0	N	00	N
56	20240221	100551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3325	140	2	4.40	244978735	75152	29.78	3180	3330	3175	4140	2230	3185	3259.78	1.72	0	-8086	3475	3330	3235	3090	2995	3282	3042	181	955	500	2290	5	1	36192257	1203	30.23	3.48	12	0.21	110.00	956.00	3891	20230802	-14.55	1606	20230411	107.04	3700	-10.14	20240125	2690	23.61	20240117	3950	-15.82	20230802	1631	103.86	20230411	1.33	N	073010	500	180 억		620762	N	N	0	N	00	N
57	20240221	090551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3235	50	2	1.57	49139010	15409	6.11	3180	3235	3175	4140	2230	3185	3188.98	1.72	0	-948	3475	3330	3235	3090	2995	3282	3042	181	955	500	2290	5	1	36192257	1171	29.41	3.38	12	0.04	110.00	956.00	3891	20230802	-16.86	1606	20230411	101.43	3700	-12.57	20240125	2690	20.26	20240117	3950	-18.10	20230802	1631	98.34	20230411	1.33	N	073010	500	180 억		620762	N	N	0	N	00	N
58	20240220	160546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3185	-110	5	-3.34	794811875	246008	103.61	3295	3380	3140	4280	2310	3295	3231.04	1.61	0	39004	3685	3490	3300	3105	2915	3395	3010	181	985	500	2370	5	1	36192257	1153	28.95	3.33	12	0.68	110.00	956.00	3891	20230802	-18.14	1606	20230411	98.32	3700	-13.92	20240125	2690	18.40	20240117	3950	-19.37	20230802	1631	95.28	20230411	1.26	N	073010	500	180 억		581088	N	N	0	N	00	N
59	20240220	150549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3215	-80	5	-2.43	726332075	224568	94.58	3295	3380	3140	4280	2310	3295	3234.35	1.61	0	34706	3685	3490	3300	3105	2915	3395	3010	181	985	500	2370	5	1	36192257	1164	29.23	3.36	12	0.62	110.00	956.00	3891	20230802	-17.37	1606	20230411	100.19	3700	-13.11	20240125	2690	19.52	20240117	3950	-18.61	20230802	1631	97.12	20230411	1.26	N	073010	500	180 억		581088	N	N	0	N	00	N
60	20240220	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3205	-90	5	-2.73	679149325	209817	88.37	3295	3380	3140	4280	2310	3295	3236.87	1.61	0	32022	3685	3490	3300	3105	2915	3395	3010	181	985	500	2370	5	1	36192257	1160	29.14	3.35	12	0.58	110.00	956.00	3891	20230802	-17.63	1606	20230411	99.56	3700	-13.38	20240125	2690	19.14	20240117	3950	-18.86	20230802	1631	96.51	20230411	1.26	N	073010	500	180 억		581088	N	N	0	N	00	N
61	20240220	130549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3185	-110	5	-3.34	585639340	180636	76.08	3295	3380	3140	4280	2310	3295	3242.10	1.61	0	33810	3685	3490	3300	3105	2915	3395	3010	181	985	500	2370	5	1	36192257	1153	28.95	3.33	12	0.50	110.00	956.00	3891	20230802	-18.14	1606	20230411	98.32	3700	-13.92	20240125	2690	18.40	20240117	3950	-19.37	20230802	1631	95.28	20230411	1.26	N	073010	500	180 억		581088	N	N	0	N	00	N
62	20240220	120547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3225	-70	5	-2.12	466669865	143454	60.42	3295	3380	3140	4280	2310	3295	3253.10	1.61	0	16609	3685	3490	3300	3105	2915	3395	3010	181	985	500	2370	5	1	36192257	1167	29.32	3.37	12	0.40	110.00	956.00	3891	20230802	-17.12	1606	20230411	100.81	3700	-12.84	20240125	2690	19.89	20240117	3950	-18.35	20230802	1631	97.73	20230411	1.26	N	073010	500	180 억		581088	N	N	0	N	00	N
63	20240220	110546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3250	-45	5	-1.37	363562385	111374	46.91	3295	3380	3140	4280	2310	3295	3264.34	1.61	0	3242	3685	3490	3300	3105	2915	3395	3010	181	985	500	2370	5	1	36192257	1176	29.55	3.40	12	0.31	110.00	956.00	3891	20230802	-16.47	1606	20230411	102.37	3700	-12.16	20240125	2690	20.82	20240117	3950	-17.72	20230802	1631	99.26	20230411	1.26	N	073010	500	180 억		581088	N	N	0	N	00	N
64	20240220	100537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3255	-40	5	-1.21	173639435	52393	22.07	3295	3380	3230	4280	2310	3295	3314.17	1.61	0	-12750	3685	3490	3300	3105	2915	3395	3010	181	985	500	2370	5	1	36192257	1178	29.59	3.40	12	0.14	110.00	956.00	3891	20230802	-16.35	1606	20230411	102.68	3700	-12.03	20240125	2690	21.00	20240117	3950	-17.59	20230802	1631	99.57	20230411	1.26	N	073010	500	180 억		581088	N	N	0	N	00	N
65	20240220	090551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3330	35	2	1.06	20393980	6150	2.59	3295	3375	3295	4280	2310	3295	3316.09	1.61	0	-147	3685	3490	3300	3105	2915	3395	3010	181	985	500	2370	5	1	36192257	1205	30.27	3.48	12	0.02	110.00	956.00	3891	20230802	-14.42	1606	20230411	107.35	3700	-10.00	20240125	2690	23.79	20240117	3950	-15.70	20230802	1631	104.17	20230411	1.26	N	073010	500	180 억		581088	N	N	0	N	00	N
66	20240219	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3295	-105	5	-3.09	786709875	237243	54.49	3410	3495	3110	4420	2380	3400	3316.05	1.58	0	7445	3843	3621	3468	3246	3093	3545	3170	181	1020	500	2440	5	1	36192257	1193	29.95	3.45	12	0.66	110.00	956.00	3891	20230802	-15.32	1606	20230411	105.17	3700	-10.95	20240125	2690	22.49	20240117	3950	-16.58	20230802	1631	102.02	20230411	1.25	N	073010	500	180 억		573128	N	N	0	N	00	N
67	20240219	150552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	-60	5	-1.76	728862385	219730	50.46	3410	3495	3110	4420	2380	3400	3317.08	1.58	0	5718	3843	3621	3468	3246	3093	3545	3170	181	1020	500	2440	5	1	36192257	1209	30.36	3.49	12	0.61	110.00	956.00	3891	20230802	-14.16	1606	20230411	107.97	3700	-9.73	20240125	2690	24.16	20240117	3950	-15.44	20230802	1631	104.78	20230411	1.25	N	073010	500	180 억		573128	N	N	0	N	00	N
68	20240219	140551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3305	-95	5	-2.79	678477750	204563	46.98	3410	3495	3110	4420	2380	3400	3316.72	1.58	0	6152	3843	3621	3468	3246	3093	3545	3170	181	1020	500	2440	5	1	36192257	1196	30.05	3.46	12	0.57	110.00	956.00	3891	20230802	-15.06	1606	20230411	105.79	3700	-10.68	20240125	2690	22.86	20240117	3950	-16.33	20230802	1631	102.64	20230411	1.25	N	073010	500	180 억		573128	N	N	0	N	00	N
69	20240219	130550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3325	-75	5	-2.21	650339445	196051	45.03	3410	3495	3110	4420	2380	3400	3317.20	1.58	0	8965	3843	3621	3468	3246	3093	3545	3170	181	1020	500	2440	5	1	36192257	1203	30.23	3.48	12	0.54	110.00	956.00	3891	20230802	-14.55	1606	20230411	107.04	3700	-10.14	20240125	2690	23.61	20240117	3950	-15.82	20230802	1631	103.86	20230411	1.25	N	073010	500	180 억		573128	N	N	0	N	00	N
70	20240219	120550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3250	-150	5	-4.41	587004245	176834	40.61	3410	3495	3110	4420	2380	3400	3319.52	1.58	0	12300	3843	3621	3468	3246	3093	3545	3170	181	1020	500	2440	5	1	36192257	1176	29.55	3.40	12	0.49	110.00	956.00	3891	20230802	-16.47	1606	20230411	102.37	3700	-12.16	20240125	2690	20.82	20240117	3950	-17.72	20230802	1631	99.26	20230411	1.25	N	073010	500	180 억		573128	N	N	0	N	00	N
71	20240219	110549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	-135	5	-3.97	477299580	143323	32.92	3410	3495	3110	4420	2380	3400	3330.24	1.58	0	15056	3843	3621	3468	3246	3093	3545	3170	181	1020	500	2440	5	1	36192257	1182	29.68	3.42	12	0.40	110.00	956.00	3891	20230802	-16.09	1606	20230411	103.30	3700	-11.76	20240125	2690	21.38	20240117	3950	-17.34	20230802	1631	100.18	20230411	1.25	N	073010	500	180 억		573128	N	N	0	N	00	N
72	20240219	100544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	-45	5	-1.32	374532425	112324	25.80	3410	3495	3110	4420	2380	3400	3334.39	1.58	0	18728	3843	3621	3468	3246	3093	3545	3170	181	1020	500	2440	5	1	36192257	1214	30.50	3.51	12	0.31	110.00	956.00	3891	20230802	-13.78	1606	20230411	108.90	3700	-9.32	20240125	2690	24.72	20240117	3950	-15.06	20230802	1631	105.70	20230411	1.25	N	073010	500	180 억		573128	N	N	0	N	00	N
73	20240219	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	45	2	1.32	23661555	6863	1.58	3410	3495	3410	4420	2380	3400	3447.70	1.58	0	83	3843	3621	3468	3246	3093	3545	3170	181	1020	500	2440	5	1	36192257	1247	31.32	3.60	12	0.02	110.00	956.00	3891	20230802	-11.46	1606	20230411	114.51	3700	-6.89	20240125	2690	28.07	20240117	3950	-12.78	20230802	1631	111.22	20230411	1.25	N	073010	500	180 억		573128	N	N	0	N	00	N
74	20240216	160544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	-155	5	-4.36	1520173160	434640	228.58	3665	3690	3315	4620	2490	3555	3497.55	1.50	0	29519	3671	3612	3536	3477	3401	3642	3507	181	1065	500	2550	5	1	36192257	1231	30.91	3.56	12	1.20	110.00	956.00	3891	20230802	-12.62	1606	20230411	111.71	3700	-8.11	20240125	2690	26.39	20240117	3950	-13.92	20230802	1631	108.46	20230411	1.29	N	073010	500	180 억		543738	N	N	0	N	00	N
75	20240216	150546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3325	-230	5	-6.47	1230572765	349090	183.59	3665	3690	3320	4620	2490	3555	3525.09	1.50	0	9035	3671	3612	3536	3477	3401	3642	3507	181	1065	500	2550	5	1	36192257	1203	30.23	3.48	12	0.96	110.00	956.00	3891	20230802	-14.55	1606	20230411	107.04	3700	-10.14	20240125	2690	23.61	20240117	3950	-15.82	20230802	1631	103.86	20230411	1.29	N	073010	500	180 억		543738	N	N	0	N	00	N
76	20240216	140551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3515	-40	5	-1.13	741285790	206536	108.62	3665	3690	3495	4620	2490	3555	3589.14	1.50	0	-19007	3671	3612	3536	3477	3401	3642	3507	181	1065	500	2550	5	1	36192257	1272	31.95	3.68	12	0.57	110.00	956.00	3891	20230802	-9.66	1606	20230411	118.87	3700	-5.00	20240125	2690	30.67	20240117	3950	-11.01	20230802	1631	115.51	20230411	1.29	N	073010	500	180 억		543738	N	N	0	N	00	N
77	20240216	130544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3570	15	2	0.42	601289640	167034	87.85	3665	3690	3495	4620	2490	3555	3599.80	1.50	0	-18289	3671	3612	3536	3477	3401	3642	3507	181	1065	500	2550	5	1	36192257	1292	32.45	3.73	12	0.46	110.00	956.00	3891	20230802	-8.25	1606	20230411	122.29	3700	-3.51	20240125	2690	32.71	20240117	3950	-9.62	20230802	1631	118.88	20230411	1.29	N	073010	500	180 억		543738	N	N	0	N	00	N
78	20240216	120545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3590	35	2	0.98	550773000	152900	80.41	3665	3690	3495	4620	2490	3555	3602.18	1.50	0	-16637	3671	3612	3536	3477	3401	3642	3507	181	1065	500	2550	5	1	36192257	1299	32.64	3.76	12	0.42	110.00	956.00	3891	20230802	-7.74	1606	20230411	123.54	3700	-2.97	20240125	2690	33.46	20240117	3950	-9.11	20230802	1631	120.11	20230411	1.29	N	073010	500	180 억		543738	N	N	0	N	00	N
79	20240216	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3595	40	2	1.13	520416160	144461	75.97	3665	3690	3495	4620	2490	3555	3602.47	1.50	0	-13003	3671	3612	3536	3477	3401	3642	3507	181	1065	500	2550	5	1	36192257	1301	32.68	3.76	12	0.40	110.00	956.00	3891	20230802	-7.61	1606	20230411	123.85	3700	-2.84	20240125	2690	33.64	20240117	3950	-8.99	20230802	1631	120.42	20230411	1.29	N	073010	500	180 억		543738	N	N	0	N	00	N
80	20240216	100545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3590	35	2	0.98	363513240	101189	53.22	3665	3690	3495	4620	2490	3555	3592.42	1.50	0	-8167	3671	3612	3536	3477	3401	3642	3507	181	1065	500	2550	5	1	36192257	1299	32.64	3.76	12	0.28	110.00	956.00	3891	20230802	-7.74	1606	20230411	123.54	3700	-2.97	20240125	2690	33.46	20240117	3950	-9.11	20230802	1631	120.11	20230411	1.29	N	073010	500	180 억		543738	N	N	0	N	00	N
81	20240216	090538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3555	0	3	0.00	69800915	19394	10.20	3665	3690	3555	4620	2490	3555	3599.10	1.50	0	-6014	3671	3612	3536	3477	3401	3642	3507	181	1065	500	2550	5	1	36192257	1287	32.32	3.72	12	0.05	110.00	956.00	3891	20230802	-8.64	1606	20230411	121.36	3700	-3.92	20240125	2690	32.16	20240117	3950	-10.00	20230802	1631	117.96	20230411	1.29	N	073010	500	180 억		543738	N	N	0	N	00	N
82	20240215	160542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3555	0	3	0.00	656439040	187419	69.56	3535	3595	3460	4620	2490	3555	3502.52	1.59	0	-30410	3771	3662	3481	3372	3191	3717	3427	181	1065	500	2550	5	1	36192257	1287	32.32	3.72	12	0.52	110.00	956.00	3891	20230802	-8.64	1606	20230411	121.36	3700	-3.92	20240125	2690	32.16	20240117	3950	-10.00	20230802	1631	117.96	20230411	1.30	N	073010	500	180 억		574132	N	N	0	N	00	N
83	20240215	150546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3505	-50	5	-1.41	598674270	171134	63.52	3535	3595	3460	4620	2490	3555	3498.27	1.59	0	-23808	3771	3662	3481	3372	3191	3717	3427	181	1065	500	2550	5	1	36192257	1269	31.86	3.67	12	0.47	110.00	956.00	3891	20230802	-9.92	1606	20230411	118.24	3700	-5.27	20240125	2690	30.30	20240117	3950	-11.27	20230802	1631	114.90	20230411	1.30	N	073010	500	180 억		574132	N	N	0	N	00	N
84	20240215	140542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3480	-75	5	-2.11	512832260	146434	54.35	3535	3595	3470	4620	2490	3555	3502.13	1.59	0	-21570	3771	3662	3481	3372	3191	3717	3427	181	1065	500	2550	5	1	36192257	1259	31.64	3.64	12	0.40	110.00	956.00	3891	20230802	-10.56	1606	20230411	116.69	3700	-5.95	20240125	2690	29.37	20240117	3950	-11.90	20230802	1631	113.37	20230411	1.30	N	073010	500	180 억		574132	N	N	0	N	00	N
85	20240215	130538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3500	-55	5	-1.55	436046990	124390	46.17	3535	3595	3470	4620	2490	3555	3505.48	1.59	0	-19998	3771	3662	3481	3372	3191	3717	3427	181	1065	500	2550	5	1	36192257	1267	31.82	3.66	12	0.34	110.00	956.00	3891	20230802	-10.05	1606	20230411	117.93	3700	-5.41	20240125	2690	30.11	20240117	3950	-11.39	20230802	1631	114.59	20230411	1.30	N	073010	500	180 억		574132	N	N	0	N	00	N
86	20240215	120541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3510	-45	5	-1.27	372412240	106214	39.42	3535	3595	3470	4620	2490	3555	3506.24	1.59	0	-7422	3771	3662	3481	3372	3191	3717	3427	181	1065	500	2550	5	1	36192257	1270	31.91	3.67	12	0.29	110.00	956.00	3891	20230802	-9.79	1606	20230411	118.56	3700	-5.14	20240125	2690	30.48	20240117	3950	-11.14	20230802	1631	115.21	20230411	1.30	N	073010	500	180 억		574132	N	N	0	N	00	N
87	20240215	110538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3530	-25	5	-0.70	322591770	92077	34.18	3535	3595	3470	4620	2490	3555	3503.49	1.59	0	-8696	3771	3662	3481	3372	3191	3717	3427	181	1065	500	2550	5	1	36192257	1278	32.09	3.69	12	0.25	110.00	956.00	3891	20230802	-9.28	1606	20230411	119.80	3700	-4.59	20240125	2690	31.23	20240117	3950	-10.63	20230802	1631	116.43	20230411	1.30	N	073010	500	180 억		574132	N	N	0	N	00	N
88	20240215	100537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3510	-45	5	-1.27	276656775	79037	29.34	3535	3595	3470	4620	2490	3555	3500.33	1.59	0	-3775	3771	3662	3481	3372	3191	3717	3427	181	1065	500	2550	5	1	36192257	1270	31.91	3.67	12	0.22	110.00	956.00	3891	20230802	-9.79	1606	20230411	118.56	3700	-5.14	20240125	2690	30.48	20240117	3950	-11.14	20230802	1631	115.21	20230411	1.30	N	073010	500	180 억		574132	N	N	0	N	00	N
89	20240215	090538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	-80	5	-2.25	95778620	27386	10.16	3535	3535	3470	4620	2490	3555	3497.32	1.59	0	3177	3771	3662	3481	3372	3191	3717	3427	181	1065	500	2550	5	1	36192257	1258	31.59	3.63	12	0.08	110.00	956.00	3891	20230802	-10.69	1606	20230411	116.38	3700	-6.08	20240125	2690	29.18	20240117	3950	-12.03	20230802	1631	113.06	20230411	1.30	N	073010	500	180 억		574132	N	N	0	N	00	N
90	20240214	160535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3555	195	2	5.80	922860495	267286	92.25	3360	3590	3300	4365	2355	3360	3452.26	1.51	0	27031	3633	3496	3413	3276	3193	3455	3235	181	1005	500	2410	5	1	36192257	1287	32.32	3.72	12	0.74	110.00	956.00	3891	20230802	-8.64	1606	20230411	121.36	3700	-3.92	20240125	2690	32.16	20240117	3950	-10.00	20230802	1631	117.96	20230411	1.30	N	073010	500	180 억		547117	N	N	0	N	00	N
91	20240214	150536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3485	125	2	3.72	672905300	196690	67.89	3360	3500	3300	4365	2355	3360	3421.15	1.51	0	13560	3633	3496	3413	3276	3193	3455	3235	181	1005	500	2410	5	1	36192257	1261	31.68	3.65	12	0.54	110.00	956.00	3891	20230802	-10.43	1606	20230411	117.00	3700	-5.81	20240125	2690	29.55	20240117	3950	-11.77	20230802	1631	113.67	20230411	1.30	N	073010	500	180 억		547117	N	N	0	N	00	N
92	20240214	140534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	55	2	1.64	545483065	159805	55.16	3360	3500	3300	4365	2355	3360	3413.43	1.51	0	11267	3633	3496	3413	3276	3193	3455	3235	181	1005	500	2410	5	1	36192257	1236	31.05	3.57	12	0.44	110.00	956.00	3891	20230802	-12.23	1606	20230411	112.64	3700	-7.70	20240125	2690	26.95	20240117	3950	-13.54	20230802	1631	109.38	20230411	1.30	N	073010	500	180 억		547117	N	N	0	N	00	N
93	20240214	130535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	40	2	1.19	485325255	142176	49.07	3360	3500	3300	4365	2355	3360	3413.56	1.51	0	12160	3633	3496	3413	3276	3193	3455	3235	181	1005	500	2410	5	1	36192257	1231	30.91	3.56	12	0.39	110.00	956.00	3891	20230802	-12.62	1606	20230411	111.71	3700	-8.11	20240125	2690	26.39	20240117	3950	-13.92	20230802	1631	108.46	20230411	1.30	N	073010	500	180 억		547117	N	N	0	N	00	N
94	20240214	120531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	10	2	0.30	471249650	138024	47.64	3360	3500	3300	4365	2355	3360	3414.26	1.51	0	11896	3633	3496	3413	3276	3193	3455	3235	181	1005	500	2410	5	1	36192257	1220	30.64	3.53	12	0.38	110.00	956.00	3891	20230802	-13.39	1606	20230411	109.84	3700	-8.92	20240125	2690	25.28	20240117	3950	-14.68	20230802	1631	106.62	20230411	1.30	N	073010	500	180 억		547117	N	N	0	N	00	N
95	20240214	110536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	-5	5	-0.15	419375175	122610	42.32	3360	3500	3300	4365	2355	3360	3420.40	1.51	0	10501	3633	3496	3413	3276	3193	3455	3235	181	1005	500	2410	5	1	36192257	1214	30.50	3.51	12	0.34	110.00	956.00	3891	20230802	-13.78	1606	20230411	108.90	3700	-9.32	20240125	2690	24.72	20240117	3950	-15.06	20230802	1631	105.70	20230411	1.30	N	073010	500	180 억		547117	N	N	0	N	00	N
96	20240214	090528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	15	2	0.45	34574415	10343	3.57	3360	3380	3300	4365	2355	3360	3342.77	1.51	0	19	3633	3496	3413	3276	3193	3455	3235	181	1005	500	2410	5	1	36192257	1221	30.68	3.53	12	0.03	110.00	956.00	3891	20230802	-13.26	1606	20230411	110.15	3700	-8.78	20240125	2690	25.46	20240117	3950	-14.56	20230802	1631	106.93	20230411	1.30	N	073010	500	180 억		547117	N	N	0	N	00	N
97	20240213	160529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	-30	5	-0.88	987555035	288579	106.84	3425	3550	3330	4405	2375	3390	3422.21	1.50	0	5611	3533	3461	3388	3316	3243	3425	3280	181	1015	500	2440	5	1	36192257	1216	30.55	3.51	12	0.80	110.00	956.00	3891	20230802	-13.65	1606	20230411	109.22	3700	-9.19	20240125	2690	24.91	20240117	3950	-14.94	20230802	1631	106.01	20230411	1.26	N	073010	500	180 억		542498	N	N	0	N	00	N
98	20240213	150528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	-25	5	-0.74	951002500	277700	102.81	3425	3550	3330	4405	2375	3390	3424.57	1.50	0	5458	3533	3461	3388	3316	3243	3425	3280	181	1015	500	2440	5	1	36192257	1218	30.59	3.52	12	0.77	110.00	956.00	3891	20230802	-13.52	1606	20230411	109.53	3700	-9.05	20240125	2690	25.09	20240117	3950	-14.81	20230802	1631	106.32	20230411	1.26	N	073010	500	180 억		542498	N	N	0	N	00	N
99	20240213	140535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	-20	5	-0.59	896260625	261434	96.79	3425	3550	3330	4405	2375	3390	3428.25	1.50	0	6974	3533	3461	3388	3316	3243	3425	3280	181	1015	500	2440	5	1	36192257	1220	30.64	3.53	12	0.72	110.00	956.00	3891	20230802	-13.39	1606	20230411	109.84	3700	-8.92	20240125	2690	25.28	20240117	3950	-14.68	20230802	1631	106.62	20230411	1.26	N	073010	500	180 억		542498	N	N	0	N	00	N
100	20240213	130528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	-25	5	-0.74	741931520	215473	79.77	3425	3550	3350	4405	2375	3390	3443.27	1.50	0	1850	3533	3461	3388	3316	3243	3425	3280	181	1015	500	2440	5	1	36192257	1218	30.59	3.52	12	0.60	110.00	956.00	3891	20230802	-13.52	1606	20230411	109.53	3700	-9.05	20240125	2690	25.09	20240117	3950	-14.81	20230802	1631	106.32	20230411	1.26	N	073010	500	180 억		542498	N	N	0	N	00	N
101	20240213	120535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	20	2	0.59	626002020	181128	67.06	3425	3550	3395	4405	2375	3390	3456.13	1.50	0	2691	3533	3461	3388	3316	3243	3425	3280	181	1015	500	2440	5	1	36192257	1234	31.00	3.57	12	0.50	110.00	956.00	3891	20230802	-12.36	1606	20230411	112.33	3700	-7.84	20240125	2690	26.77	20240117	3950	-13.67	20230802	1631	109.07	20230411	1.26	N	073010	500	180 억		542498	N	N	0	N	00	N
102	20240213	110533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	65	2	1.92	520055070	150222	55.62	3425	3550	3395	4405	2375	3390	3461.91	1.50	0	3531	3533	3461	3388	3316	3243	3425	3280	181	1015	500	2440	5	1	36192257	1250	31.41	3.61	12	0.42	110.00	956.00	3891	20230802	-11.21	1606	20230411	115.13	3700	-6.62	20240125	2690	28.44	20240117	3950	-12.53	20230802	1631	111.83	20230411	1.26	N	073010	500	180 억		542498	N	N	0	N	00	N
103	20240213	100440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	50	2	1.47	423817250	122225	45.25	3425	3550	3395	4405	2375	3390	3467.52	1.50	0	4039	3533	3461	3388	3316	3243	3425	3280	181	1015	500	2440	5	1	36192257	1245	31.27	3.60	12	0.34	110.00	956.00	3891	20230802	-11.59	1606	20230411	114.20	3700	-7.03	20240125	2690	27.88	20240117	3950	-12.91	20230802	1631	110.91	20230411	1.26	N	073010	500	180 억		542498	N	N	0	N	00	N