KissMeData/019770/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	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	85	2	1.94	908495655	205687	11.75	4370	4475	4300	5680	3065	4375	4416.76	1.66	0	-14171	5165	4770	4505	4110	3845	4967	4307	58	1305	500	3150	5	1	11650000	520	18.58	0.68	12	1.77	240.00	6522.00	5180	20240207	-13.90	3425	20231019	30.22	5180	-13.90	20240207	3995	11.64	20240118	5180	-13.90	20240207	3425	30.22	20231019	2.12	N	019770	500	58 억		193338	N	N	0	N	00	N
3	20240229	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	60	2	1.37	849470665	192382	10.99	4370	4475	4300	5680	3065	4375	4415.57	1.66	0	-14312	5165	4770	4505	4110	3845	4967	4307	58	1305	500	3150	5	1	11650000	517	18.48	0.68	12	1.65	240.00	6522.00	5180	20240207	-14.38	3425	20231019	29.49	5180	-14.38	20240207	3995	11.01	20240118	5180	-14.38	20240207	3425	29.49	20231019	2.12	N	019770	500	58 억		193338	N	N	0	N	00	N
4	20240229	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	55	2	1.26	735171335	166700	9.52	4370	4470	4300	5680	3065	4375	4410.18	1.66	0	-9857	5165	4770	4505	4110	3845	4967	4307	58	1305	500	3150	5	1	11650000	516	18.46	0.68	12	1.43	240.00	6522.00	5180	20240207	-14.48	3425	20231019	29.34	5180	-14.48	20240207	3995	10.89	20240118	5180	-14.48	20240207	3425	29.34	20231019	2.12	N	019770	500	58 억		193338	N	N	0	N	00	N
5	20240229	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	85	2	1.94	685797165	155571	8.89	4370	4470	4300	5680	3065	4375	4408.29	1.66	0	-9384	5165	4770	4505	4110	3845	4967	4307	58	1305	500	3150	5	1	11650000	520	18.58	0.68	12	1.34	240.00	6522.00	5180	20240207	-13.90	3425	20231019	30.22	5180	-13.90	20240207	3995	11.64	20240118	5180	-13.90	20240207	3425	30.22	20231019	2.12	N	019770	500	58 억		193338	N	N	0	N	00	N
6	20240229	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	70	2	1.60	619184735	140610	8.03	4370	4470	4300	5680	3065	4375	4403.59	1.66	0	-8012	5165	4770	4505	4110	3845	4967	4307	58	1305	500	3150	5	1	11650000	518	18.52	0.68	12	1.21	240.00	6522.00	5180	20240207	-14.19	3425	20231019	29.78	5180	-14.19	20240207	3995	11.26	20240118	5180	-14.19	20240207	3425	29.78	20231019	2.12	N	019770	500	58 억		193338	N	N	0	N	00	N
7	20240229	110330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	35	2	0.80	455616065	103784	5.93	4370	4450	4300	5680	3065	4375	4390.06	1.66	0	-750	5165	4770	4505	4110	3845	4967	4307	58	1305	500	3150	5	1	11650000	514	18.38	0.68	12	0.89	240.00	6522.00	5180	20240207	-14.86	3425	20231019	28.76	5180	-14.86	20240207	3995	10.39	20240118	5180	-14.86	20240207	3425	28.76	20231019	2.12	N	019770	500	58 억		193338	N	N	0	N	00	N
8	20240229	100330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	30	2	0.69	352112065	80228	4.58	4370	4450	4300	5680	3065	4375	4388.92	1.66	0	1096	5165	4770	4505	4110	3845	4967	4307	58	1305	500	3150	5	1	11650000	513	18.35	0.68	12	0.69	240.00	6522.00	5180	20240207	-14.96	3425	20231019	28.61	5180	-14.96	20240207	3995	10.26	20240118	5180	-14.96	20240207	3425	28.61	20231019	2.12	N	019770	500	58 억		193338	N	N	0	N	00	N
9	20240229	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	0	3	0.00	29748200	6814	0.39	4370	4375	4345	5680	3065	4375	4365.53	1.66	0	-387	5165	4770	4505	4110	3845	4967	4307	58	1305	500	3150	5	1	11650000	510	18.23	0.67	12	0.06	240.00	6522.00	5180	20240207	-15.54	3425	20231019	27.74	5180	-15.54	20240207	3995	9.51	20240118	5180	-15.54	20240207	3425	27.74	20231019	2.12	N	019770	500	58 억		193338	N	N	0	N	00	N
10	20240228	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	110	2	2.58	8072722300	1748517	2285.43	4255	4900	4240	5540	2990	4265	4617.13	1.47	0	18642	4355	4310	4275	4230	4195	4292	4212	58	1275	500	3070	5	1	11650000	510	18.23	0.67	12	15.01	240.00	6522.00	5180	20240207	-15.54	3425	20231019	27.74	5180	-15.54	20240207	3995	9.51	20240118	5180	-15.54	20240207	3425	27.74	20231019	2.10	N	019770	500	58 억		171321	N	N	0	N	00	N
11	20240228	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	100	2	2.34	7726507700	1668828	2181.27	4255	4900	4240	5540	2990	4265	4629.97	1.47	0	-12779	4355	4310	4275	4230	4195	4292	4212	58	1275	500	3070	5	1	11650000	509	18.19	0.67	12	14.32	240.00	6522.00	5180	20240207	-15.73	3425	20231019	27.45	5180	-15.73	20240207	3995	9.26	20240118	5180	-15.73	20240207	3425	27.45	20231019	2.10	N	019770	500	58 억		171321	N	N	0	N	00	N
12	20240228	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	100	2	2.34	7474391045	1611113	2105.84	4255	4900	4240	5540	2990	4265	4639.35	1.47	0	-26454	4355	4310	4275	4230	4195	4292	4212	58	1275	500	3070	5	1	11650000	509	18.19	0.67	12	13.83	240.00	6522.00	5180	20240207	-15.73	3425	20231019	27.45	5180	-15.73	20240207	3995	9.26	20240118	5180	-15.73	20240207	3425	27.45	20231019	2.10	N	019770	500	58 억		171321	N	N	0	N	00	N
13	20240228	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	245	2	5.74	5673751330	1201989	1571.08	4255	4900	4240	5540	2990	4265	4720.43	1.47	0	-46494	4355	4310	4275	4230	4195	4292	4212	58	1275	500	3070	5	1	11650000	525	18.79	0.69	12	10.32	240.00	6522.00	5180	20240207	-12.93	3425	20231019	31.68	5180	-12.93	20240207	3995	12.89	20240118	5180	-12.93	20240207	3425	31.68	20231019	2.10	N	019770	500	58 억		171321	N	N	0	N	00	N
14	20240228	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	5	2	0.12	160099635	37518	49.04	4255	4300	4240	5540	2990	4265	4267.30	1.47	0	4904	4355	4310	4275	4230	4195	4292	4212	58	1275	500	3070	5	1	11650000	497	17.79	0.65	12	0.32	240.00	6522.00	5180	20240207	-17.57	3425	20231019	24.67	5180	-17.57	20240207	3995	6.88	20240118	5180	-17.57	20240207	3425	24.67	20231019	2.10	N	019770	500	58 억		171321	N	N	0	N	00	N
15	20240228	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	15	2	0.35	115462440	27065	35.38	4255	4300	4240	5540	2990	4265	4266.13	1.47	0	7664	4355	4310	4275	4230	4195	4292	4212	58	1275	500	3070	5	1	11650000	499	17.83	0.66	12	0.23	240.00	6522.00	5180	20240207	-17.37	3425	20231019	24.96	5180	-17.37	20240207	3995	7.13	20240118	5180	-17.37	20240207	3425	24.96	20231019	2.10	N	019770	500	58 억		171321	N	N	0	N	00	N
16	20240228	100327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	5	2	0.12	92398835	21683	28.34	4255	4285	4240	5540	2990	4265	4261.29	1.47	0	8241	4355	4310	4275	4230	4195	4292	4212	58	1275	500	3070	5	1	11650000	497	17.79	0.65	12	0.19	240.00	6522.00	5180	20240207	-17.57	3425	20231019	24.67	5180	-17.57	20240207	3995	6.88	20240118	5180	-17.57	20240207	3425	24.67	20231019	2.10	N	019770	500	58 억		171321	N	N	0	N	00	N
17	20240228	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-5	5	-0.12	28193770	6631	8.67	4255	4260	4245	5540	2990	4265	4251.12	1.47	0	2025	4355	4310	4275	4230	4195	4292	4212	58	1275	500	3070	5	1	11650000	496	17.75	0.65	12	0.06	240.00	6522.00	5180	20240207	-17.76	3425	20231019	24.38	5180	-17.76	20240207	3995	6.63	20240118	5180	-17.76	20240207	3425	24.38	20231019	2.10	N	019770	500	58 억		171321	N	N	0	N	00	N
18	20240227	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-55	5	-1.27	322231520	75509	69.63	4300	4320	4240	5610	3025	4320	4266.97	1.31	0	18191	4453	4386	4328	4261	4203	4357	4232	58	1290	500	3110	5	1	11650000	497	17.77	0.65	12	0.65	240.00	6522.00	5180	20240207	-17.66	3425	20231019	24.53	5180	-17.66	20240207	3995	6.76	20240118	5180	-17.66	20240207	3425	24.53	20231019	2.12	N	019770	500	58 억		152467	N	N	0	N	00	N
19	20240227	150329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-60	5	-1.39	275420605	64534	59.51	4300	4320	4240	5610	3025	4320	4267.26	1.31	0	13704	4453	4386	4328	4261	4203	4357	4232	58	1290	500	3110	5	1	11650000	496	17.75	0.65	12	0.55	240.00	6522.00	5180	20240207	-17.76	3425	20231019	24.38	5180	-17.76	20240207	3995	6.63	20240118	5180	-17.76	20240207	3425	24.38	20231019	2.12	N	019770	500	58 억		152467	N	N	0	N	00	N
20	20240227	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-70	5	-1.62	243580215	57046	52.60	4300	4320	4240	5610	3025	4320	4269.27	1.31	0	11236	4453	4386	4328	4261	4203	4357	4232	58	1290	500	3110	5	1	11650000	495	17.71	0.65	12	0.49	240.00	6522.00	5180	20240207	-17.95	3425	20231019	24.09	5180	-17.95	20240207	3995	6.38	20240118	5180	-17.95	20240207	3425	24.09	20231019	2.12	N	019770	500	58 억		152467	N	N	0	N	00	N
21	20240227	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-60	5	-1.39	211606355	49537	45.68	4300	4320	4240	5610	3025	4320	4270.99	1.31	0	8623	4453	4386	4328	4261	4203	4357	4232	58	1290	500	3110	5	1	11650000	496	17.75	0.65	12	0.43	240.00	6522.00	5180	20240207	-17.76	3425	20231019	24.38	5180	-17.76	20240207	3995	6.63	20240118	5180	-17.76	20240207	3425	24.38	20231019	2.12	N	019770	500	58 억		152467	N	N	0	N	00	N
22	20240227	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-60	5	-1.39	185468470	43405	40.03	4300	4320	4240	5610	3025	4320	4272.20	1.31	0	6476	4453	4386	4328	4261	4203	4357	4232	58	1290	500	3110	5	1	11650000	496	17.75	0.65	12	0.37	240.00	6522.00	5180	20240207	-17.76	3425	20231019	24.38	5180	-17.76	20240207	3995	6.63	20240118	5180	-17.76	20240207	3425	24.38	20231019	2.12	N	019770	500	58 억		152467	N	N	0	N	00	N
23	20240227	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	-65	5	-1.50	160083685	37455	34.54	4300	4320	4240	5610	3025	4320	4273.15	1.31	0	2333	4453	4386	4328	4261	4203	4357	4232	58	1290	500	3110	5	1	11650000	496	17.73	0.65	12	0.32	240.00	6522.00	5180	20240207	-17.86	3425	20231019	24.23	5180	-17.86	20240207	3995	6.51	20240118	5180	-17.86	20240207	3425	24.23	20231019	2.12	N	019770	500	58 억		152467	N	N	0	N	00	N
24	20240227	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-40	5	-0.93	139897615	32735	30.19	4300	4320	4240	5610	3025	4320	4272.63	1.31	0	249	4453	4386	4328	4261	4203	4357	4232	58	1290	500	3110	5	1	11650000	499	17.83	0.66	12	0.28	240.00	6522.00	5180	20240207	-17.37	3425	20231019	24.96	5180	-17.37	20240207	3995	7.13	20240118	5180	-17.37	20240207	3425	24.96	20231019	2.12	N	019770	500	58 억		152467	N	N	0	N	00	N
25	20240227	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-10	5	-0.23	28861620	6715	6.19	4300	4310	4280	5610	3025	4320	4295.53	1.31	0	-1215	4453	4386	4328	4261	4203	4357	4232	58	1290	500	3110	5	1	11650000	502	17.96	0.66	12	0.06	240.00	6522.00	5180	20240207	-16.80	3425	20231019	25.84	5180	-16.80	20240207	3995	7.88	20240118	5180	-16.80	20240207	3425	25.84	20231019	2.12	N	019770	500	58 억		152467	N	N	0	N	00	N
26	20240226	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	-35	5	-0.80	466556000	107735	104.18	4390	4395	4270	5660	3050	4355	4330.54	1.19	0	14039	4531	4442	4396	4307	4261	4420	4285	58	1305	500	3130	5	1	11650000	503	18.00	0.66	12	0.92	240.00	6522.00	5180	20240207	-16.60	3425	20231019	26.13	5180	-16.60	20240207	3995	8.14	20240118	5180	-16.60	20240207	3425	26.13	20231019	2.05	N	019770	500	58 억		138148	N	N	0	N	00	N
27	20240226	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	-20	5	-0.46	376150985	86840	83.97	4390	4395	4270	5660	3050	4355	4331.48	1.19	0	9234	4531	4442	4396	4307	4261	4420	4285	58	1305	500	3130	5	1	11650000	505	18.06	0.66	12	0.75	240.00	6522.00	5180	20240207	-16.31	3425	20231019	26.57	5180	-16.31	20240207	3995	8.51	20240118	5180	-16.31	20240207	3425	26.57	20231019	2.05	N	019770	500	58 억		138148	N	N	0	N	00	N
28	20240226	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	20	2	0.46	306987985	70878	68.54	4390	4395	4270	5660	3050	4355	4331.14	1.19	0	6769	4531	4442	4396	4307	4261	4420	4285	58	1305	500	3130	5	1	11650000	510	18.23	0.67	12	0.61	240.00	6522.00	5180	20240207	-15.54	3425	20231019	27.74	5180	-15.54	20240207	3995	9.51	20240118	5180	-15.54	20240207	3425	27.74	20231019	2.05	N	019770	500	58 억		138148	N	N	0	N	00	N
29	20240226	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	35	2	0.80	288379005	66615	64.42	4390	4395	4270	5660	3050	4355	4328.95	1.19	0	7630	4531	4442	4396	4307	4261	4420	4285	58	1305	500	3130	5	1	11650000	511	18.29	0.67	12	0.57	240.00	6522.00	5180	20240207	-15.25	3425	20231019	28.18	5180	-15.25	20240207	3995	9.89	20240118	5180	-15.25	20240207	3425	28.18	20231019	2.05	N	019770	500	58 억		138148	N	N	0	N	00	N
30	20240226	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	20	2	0.46	260748615	60300	58.31	4390	4390	4270	5660	3050	4355	4324.08	1.19	0	7942	4531	4442	4396	4307	4261	4420	4285	58	1305	500	3130	5	1	11650000	510	18.23	0.67	12	0.52	240.00	6522.00	5180	20240207	-15.54	3425	20231019	27.74	5180	-15.54	20240207	3995	9.51	20240118	5180	-15.54	20240207	3425	27.74	20231019	2.05	N	019770	500	58 억		138148	N	N	0	N	00	N
31	20240226	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	-35	5	-0.80	205460600	47564	45.99	4390	4390	4270	5660	3050	4355	4319.50	1.19	0	5279	4531	4442	4396	4307	4261	4420	4285	58	1305	500	3130	5	1	11650000	503	18.00	0.66	12	0.41	240.00	6522.00	5180	20240207	-16.60	3425	20231019	26.13	5180	-16.60	20240207	3995	8.14	20240118	5180	-16.60	20240207	3425	26.13	20231019	2.05	N	019770	500	58 억		138148	N	N	0	N	00	N
32	20240226	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	-15	5	-0.34	158414690	36689	35.48	4390	4390	4270	5660	3050	4355	4317.55	1.19	0	2769	4531	4442	4396	4307	4261	4420	4285	58	1305	500	3130	5	1	11650000	506	18.08	0.67	12	0.31	240.00	6522.00	5180	20240207	-16.22	3425	20231019	26.72	5180	-16.22	20240207	3995	8.64	20240118	5180	-16.22	20240207	3425	26.72	20231019	2.05	N	019770	500	58 억		138148	N	N	0	N	00	N
33	20240226	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	-25	5	-0.57	61458310	14242	13.77	4390	4390	4270	5660	3050	4355	4314.67	1.19	0	-3854	4531	4442	4396	4307	4261	4420	4285	58	1305	500	3130	5	1	11650000	504	18.04	0.66	12	0.12	240.00	6522.00	5180	20240207	-16.41	3425	20231019	26.42	5180	-16.41	20240207	3995	8.39	20240118	5180	-16.41	20240207	3425	26.42	20231019	2.05	N	019770	500	58 억		138148	N	N	0	N	00	N
34	20240223	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	-115	5	-2.57	452723185	103013	156.67	4480	4485	4350	5810	3130	4470	4395.18	1.25	0	-7339	4570	4520	4440	4390	4310	4545	4415	58	1340	500	3210	5	1	11650000	507	18.15	0.67	12	0.88	240.00	6522.00	5180	20240207	-15.93	3425	20231019	27.15	5180	-15.93	20240207	3995	9.01	20240118	5180	-15.93	20240207	3425	27.15	20231019	2.20	N	019770	500	58 억		145159	N	N	0	N	00	N
35	20240223	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	-115	5	-2.57	403913150	91810	139.63	4480	4485	4350	5810	3130	4470	4398.56	1.25	0	-9432	4570	4520	4440	4390	4310	4545	4415	58	1340	500	3210	5	1	11650000	507	18.15	0.67	12	0.79	240.00	6522.00	5180	20240207	-15.93	3425	20231019	27.15	5180	-15.93	20240207	3995	9.01	20240118	5180	-15.93	20240207	3425	27.15	20231019	2.20	N	019770	500	58 억		145159	N	N	0	N	00	N
36	20240223	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	-95	5	-2.13	352206330	79964	121.62	4480	4485	4350	5810	3130	4470	4403.62	1.25	0	-8509	4570	4520	4440	4390	4310	4545	4415	58	1340	500	3210	5	1	11650000	510	18.23	0.67	12	0.69	240.00	6522.00	5180	20240207	-15.54	3425	20231019	27.74	5180	-15.54	20240207	3995	9.51	20240118	5180	-15.54	20240207	3425	27.74	20231019	2.20	N	019770	500	58 억		145159	N	N	0	N	00	N
37	20240223	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	-105	5	-2.35	283678900	64278	97.76	4480	4485	4350	5810	3130	4470	4412.29	1.25	0	-9412	4570	4520	4440	4390	4310	4545	4415	58	1340	500	3210	5	1	11650000	509	18.19	0.67	12	0.55	240.00	6522.00	5180	20240207	-15.73	3425	20231019	27.45	5180	-15.73	20240207	3995	9.26	20240118	5180	-15.73	20240207	3425	27.45	20231019	2.20	N	019770	500	58 억		145159	N	N	0	N	00	N
38	20240223	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-100	5	-2.24	257814465	58356	88.75	4480	4485	4350	5810	3130	4470	4416.93	1.25	0	-9869	4570	4520	4440	4390	4310	4545	4415	58	1340	500	3210	5	1	11650000	509	18.21	0.67	12	0.50	240.00	6522.00	5180	20240207	-15.64	3425	20231019	27.59	5180	-15.64	20240207	3995	9.39	20240118	5180	-15.64	20240207	3425	27.59	20231019	2.20	N	019770	500	58 억		145159	N	N	0	N	00	N
39	20240223	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-100	5	-2.24	240166490	54316	82.61	4480	4485	4350	5810	3130	4470	4420.62	1.25	0	-10300	4570	4520	4440	4390	4310	4545	4415	58	1340	500	3210	5	1	11650000	509	18.21	0.67	12	0.47	240.00	6522.00	5180	20240207	-15.64	3425	20231019	27.59	5180	-15.64	20240207	3995	9.39	20240118	5180	-15.64	20240207	3425	27.59	20231019	2.20	N	019770	500	58 억		145159	N	N	0	N	00	N
40	20240223	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-55	5	-1.23	136658570	30736	46.75	4480	4485	4400	5810	3130	4470	4445.29	1.25	0	-9356	4570	4520	4440	4390	4310	4545	4415	58	1340	500	3210	5	1	11650000	514	18.40	0.68	12	0.26	240.00	6522.00	5180	20240207	-14.77	3425	20231019	28.91	5180	-14.77	20240207	3995	10.51	20240118	5180	-14.77	20240207	3425	28.91	20231019	2.20	N	019770	500	58 억		145159	N	N	0	N	00	N
41	20240223	090320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	15	2	0.34	21928185	4902	7.46	4480	4485	4465	5810	3130	4470	4474.31	1.25	0	-2941	4570	4520	4440	4390	4310	4545	4415	58	1340	500	3210	5	1	11650000	523	18.69	0.69	12	0.04	240.00	6522.00	5180	20240207	-13.42	3425	20231019	30.95	5180	-13.42	20240207	3995	12.27	20240118	5180	-13.42	20240207	3425	30.95	20231019	2.20	N	019770	500	58 억		145159	N	N	0	N	00	N
42	20240222	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	40	2	0.90	286211705	64434	47.46	4430	4490	4360	5750	3105	4430	4441.35	1.19	0	6534	4543	4486	4433	4376	4323	4515	4405	58	1320	500	3180	5	1	11650000	521	18.62	0.69	12	0.55	240.00	6522.00	5180	20240207	-13.71	3425	20231019	30.51	5180	-13.71	20240207	3995	11.89	20240118	5180	-13.71	20240207	3425	30.51	20231019	2.34	N	019770	500	58 억		138594	N	N	0	N	00	N
43	20240222	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	20	2	0.45	244452145	55078	40.57	4430	4490	4360	5750	3105	4430	4438.30	1.19	0	6236	4543	4486	4433	4376	4323	4515	4405	58	1320	500	3180	5	1	11650000	518	18.54	0.68	12	0.47	240.00	6522.00	5180	20240207	-14.09	3425	20231019	29.93	5180	-14.09	20240207	3995	11.39	20240118	5180	-14.09	20240207	3425	29.93	20231019	2.34	N	019770	500	58 억		138594	N	N	0	N	00	N
44	20240222	140321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	30	2	0.68	208931240	47088	34.68	4430	4490	4360	5750	3105	4430	4437.04	1.19	0	1959	4543	4486	4433	4376	4323	4515	4405	58	1320	500	3180	5	1	11650000	520	18.58	0.68	12	0.40	240.00	6522.00	5180	20240207	-13.90	3425	20231019	30.22	5180	-13.90	20240207	3995	11.64	20240118	5180	-13.90	20240207	3425	30.22	20231019	2.34	N	019770	500	58 억		138594	N	N	0	N	00	N
45	20240222	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	40	2	0.90	152427470	34366	25.31	4430	4490	4360	5750	3105	4430	4435.42	1.19	0	-322	4543	4486	4433	4376	4323	4515	4405	58	1320	500	3180	5	1	11650000	521	18.62	0.69	12	0.29	240.00	6522.00	5180	20240207	-13.71	3425	20231019	30.51	5180	-13.71	20240207	3995	11.89	20240118	5180	-13.71	20240207	3425	30.51	20231019	2.34	N	019770	500	58 억		138594	N	N	0	N	00	N
46	20240222	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	20	2	0.45	117123665	26432	19.47	4430	4490	4360	5750	3105	4430	4431.13	1.19	0	-425	4543	4486	4433	4376	4323	4515	4405	58	1320	500	3180	5	1	11650000	518	18.54	0.68	12	0.23	240.00	6522.00	5180	20240207	-14.09	3425	20231019	29.93	5180	-14.09	20240207	3995	11.39	20240118	5180	-14.09	20240207	3425	29.93	20231019	2.34	N	019770	500	58 억		138594	N	N	0	N	00	N
47	20240222	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	40	2	0.90	86210340	19485	14.35	4430	4490	4360	5750	3105	4430	4424.44	1.19	0	-2144	4543	4486	4433	4376	4323	4515	4405	58	1320	500	3180	5	1	11650000	521	18.62	0.69	12	0.17	240.00	6522.00	5180	20240207	-13.71	3425	20231019	30.51	5180	-13.71	20240207	3995	11.89	20240118	5180	-13.71	20240207	3425	30.51	20231019	2.34	N	019770	500	58 억		138594	N	N	0	N	00	N
48	20240222	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	5	2	0.11	65344550	14807	10.91	4430	4450	4360	5750	3105	4430	4413.04	1.19	0	-2225	4543	4486	4433	4376	4323	4515	4405	58	1320	500	3180	5	1	11650000	517	18.48	0.68	12	0.13	240.00	6522.00	5180	20240207	-14.38	3425	20231019	29.49	5180	-14.38	20240207	3995	11.01	20240118	5180	-14.38	20240207	3425	29.49	20231019	2.34	N	019770	500	58 억		138594	N	N	0	N	00	N
49	20240222	090320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	0	3	0.00	12917895	2916	2.15	4430	4435	4430	5750	3105	4430	4430.01	1.19	0	-773	4543	4486	4433	4376	4323	4515	4405	58	1320	500	3180	5	1	11650000	516	18.46	0.68	12	0.03	240.00	6522.00	5180	20240207	-14.48	3425	20231019	29.34	5180	-14.48	20240207	3995	10.89	20240118	5180	-14.48	20240207	3425	29.34	20231019	2.34	N	019770	500	58 억		138594	N	N	0	N	00	N
50	20240221	160318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	20	2	0.45	595768100	134308	88.19	4410	4490	4380	5730	3090	4410	4435.88	1.19	0	1153	4543	4476	4433	4366	4323	4455	4345	58	1320	500	3170	5	1	11650000	516	18.46	0.68	12	1.15	240.00	6522.00	5180	20240207	-14.48	3425	20231019	29.34	5180	-14.48	20240207	3995	10.89	20240118	5180	-14.48	20240207	3425	29.34	20231019	2.48	N	019770	500	58 억		138846	N	N	0	N	00	N
51	20240221	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-10	5	-0.23	550717885	124119	81.50	4410	4490	4380	5730	3090	4410	4437.06	1.19	0	2952	4543	4476	4433	4366	4323	4455	4345	58	1320	500	3170	5	1	11650000	513	18.33	0.67	12	1.07	240.00	6522.00	5180	20240207	-15.06	3425	20231019	28.47	5180	-15.06	20240207	3995	10.14	20240118	5180	-15.06	20240207	3425	28.47	20231019	2.48	N	019770	500	58 억		138846	N	N	0	N	00	N
52	20240221	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	0	3	0.00	459228105	103304	67.83	4410	4490	4400	5730	3090	4410	4445.47	1.19	0	7429	4543	4476	4433	4366	4323	4455	4345	58	1320	500	3170	5	1	11650000	514	18.38	0.68	12	0.89	240.00	6522.00	5180	20240207	-14.86	3425	20231019	28.76	5180	-14.86	20240207	3995	10.39	20240118	5180	-14.86	20240207	3425	28.76	20231019	2.48	N	019770	500	58 억		138846	N	N	0	N	00	N
53	20240221	130316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	0	3	0.00	419685915	94339	61.95	4410	4490	4410	5730	3090	4410	4448.78	1.19	0	9360	4543	4476	4433	4366	4323	4455	4345	58	1320	500	3170	5	1	11650000	514	18.38	0.68	12	0.81	240.00	6522.00	5180	20240207	-14.86	3425	20231019	28.76	5180	-14.86	20240207	3995	10.39	20240118	5180	-14.86	20240207	3425	28.76	20231019	2.48	N	019770	500	58 억		138846	N	N	0	N	00	N
54	20240221	120317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	40	2	0.91	350301055	78657	51.65	4410	4490	4410	5730	3090	4410	4453.63	1.19	0	9131	4543	4476	4433	4366	4323	4455	4345	58	1320	500	3170	5	1	11650000	518	18.54	0.68	12	0.68	240.00	6522.00	5180	20240207	-14.09	3425	20231019	29.93	5180	-14.09	20240207	3995	11.39	20240118	5180	-14.09	20240207	3425	29.93	20231019	2.48	N	019770	500	58 억		138846	N	N	0	N	00	N
55	20240221	110318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	20	2	0.45	314055625	70513	46.30	4410	4490	4410	5730	3090	4410	4453.99	1.19	0	10278	4543	4476	4433	4366	4323	4455	4345	58	1320	500	3170	5	1	11650000	516	18.46	0.68	12	0.61	240.00	6522.00	5180	20240207	-14.48	3425	20231019	29.34	5180	-14.48	20240207	3995	10.89	20240118	5180	-14.48	20240207	3425	29.34	20231019	2.48	N	019770	500	58 억		138846	N	N	0	N	00	N
56	20240221	100316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	55	2	1.25	203099265	45575	29.93	4410	4490	4410	5730	3090	4410	4456.57	1.19	0	5700	4543	4476	4433	4366	4323	4455	4345	58	1320	500	3170	5	1	11650000	520	18.60	0.68	12	0.39	240.00	6522.00	5180	20240207	-13.80	3425	20231019	30.36	5180	-13.80	20240207	3995	11.76	20240118	5180	-13.80	20240207	3425	30.36	20231019	2.48	N	019770	500	58 억		138846	N	N	0	N	00	N
57	20240221	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	25	2	0.57	9082380	2054	1.35	4410	4440	4410	5730	3090	4410	4423.01	1.19	0	-132	4543	4476	4433	4366	4323	4455	4345	58	1320	500	3170	5	1	11650000	517	18.48	0.68	12	0.02	240.00	6522.00	5180	20240207	-14.38	3425	20231019	29.49	5180	-14.38	20240207	3995	11.01	20240118	5180	-14.38	20240207	3425	29.49	20231019	2.48	N	019770	500	58 억		138846	N	N	0	N	00	N
58	20240220	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-50	5	-1.12	673824435	151708	82.14	4460	4500	4390	5790	3125	4460	4441.65	1.38	0	-22631	4593	4526	4473	4406	4353	4560	4440	58	1330	500	3210	5	1	11650000	514	18.38	0.68	12	1.30	240.00	6522.00	5180	20240207	-14.86	3425	20231019	28.76	5180	-14.86	20240207	3995	10.39	20240118	5180	-14.86	20240207	3425	28.76	20231019	2.47	N	019770	500	58 억		160696	N	N	0	N	00	N
59	20240220	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-45	5	-1.01	633445295	142554	77.18	4460	4500	4390	5790	3125	4460	4443.55	1.38	0	-24594	4593	4526	4473	4406	4353	4560	4440	58	1330	500	3210	5	1	11650000	514	18.40	0.68	12	1.22	240.00	6522.00	5180	20240207	-14.77	3425	20231019	28.91	5180	-14.77	20240207	3995	10.51	20240118	5180	-14.77	20240207	3425	28.91	20231019	2.47	N	019770	500	58 억		160696	N	N	0	N	00	N
60	20240220	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-35	5	-0.78	536007270	120501	65.24	4460	4500	4390	5790	3125	4460	4448.16	1.38	0	-17981	4593	4526	4473	4406	4353	4560	4440	58	1330	500	3210	5	1	11650000	516	18.44	0.68	12	1.03	240.00	6522.00	5180	20240207	-14.58	3425	20231019	29.20	5180	-14.58	20240207	3995	10.76	20240118	5180	-14.58	20240207	3425	29.20	20231019	2.47	N	019770	500	58 억		160696	N	N	0	N	00	N
61	20240220	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	-30	5	-0.67	496332070	111534	60.39	4460	4500	4390	5790	3125	4460	4450.05	1.38	0	-17880	4593	4526	4473	4406	4353	4560	4440	58	1330	500	3210	5	1	11650000	516	18.46	0.68	12	0.96	240.00	6522.00	5180	20240207	-14.48	3425	20231019	29.34	5180	-14.48	20240207	3995	10.89	20240118	5180	-14.48	20240207	3425	29.34	20231019	2.47	N	019770	500	58 억		160696	N	N	0	N	00	N
62	20240220	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	-30	5	-0.67	358749985	80373	43.52	4460	4500	4430	5790	3125	4460	4463.56	1.38	0	-14041	4593	4526	4473	4406	4353	4560	4440	58	1330	500	3210	5	1	11650000	516	18.46	0.68	12	0.69	240.00	6522.00	5180	20240207	-14.48	3425	20231019	29.34	5180	-14.48	20240207	3995	10.89	20240118	5180	-14.48	20240207	3425	29.34	20231019	2.47	N	019770	500	58 억		160696	N	N	0	N	00	N
63	20240220	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	0	3	0.00	246962190	55224	29.90	4460	4500	4450	5790	3125	4460	4472.01	1.38	0	-14381	4593	4526	4473	4406	4353	4560	4440	58	1330	500	3210	5	1	11650000	520	18.58	0.68	12	0.47	240.00	6522.00	5180	20240207	-13.90	3425	20231019	30.22	5180	-13.90	20240207	3995	11.64	20240118	5180	-13.90	20240207	3425	30.22	20231019	2.47	N	019770	500	58 억		160696	N	N	0	N	00	N
64	20240220	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-5	5	-0.11	178989065	40012	21.66	4460	4500	4450	5790	3125	4460	4473.38	1.38	0	-10193	4593	4526	4473	4406	4353	4560	4440	58	1330	500	3210	5	1	11650000	519	18.56	0.68	12	0.34	240.00	6522.00	5180	20240207	-14.00	3425	20231019	30.07	5180	-14.00	20240207	3995	11.51	20240118	5180	-14.00	20240207	3425	30.07	20231019	2.47	N	019770	500	58 억		160696	N	N	0	N	00	N
65	20240220	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	30	2	0.67	3034155	680	0.37	4460	4495	4450	5790	3125	4460	4461.99	1.38	0	367	4593	4526	4473	4406	4353	4560	4440	58	1330	500	3210	5	1	11650000	523	18.71	0.69	12	0.01	240.00	6522.00	5180	20240207	-13.32	3425	20231019	31.09	5180	-13.32	20240207	3995	12.39	20240118	5180	-13.32	20240207	3425	31.09	20231019	2.47	N	019770	500	58 억		160696	N	N	0	N	00	N
66	20240219	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	5	2	0.11	818299020	183333	60.70	4450	4540	4420	5790	3120	4455	4463.53	1.16	0	22832	4598	4526	4428	4356	4258	4562	4392	58	1335	500	3200	5	1	11650000	520	18.58	0.68	12	1.57	240.00	6522.00	5180	20240207	-13.90	3425	20231019	30.22	5180	-13.90	20240207	3995	11.64	20240118	5180	-13.90	20240207	3425	30.22	20231019	2.48	N	019770	500	58 억		135334	N	N	0	N	00	N
67	20240219	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	15	2	0.34	743610575	166625	55.17	4450	4540	4420	5790	3120	4455	4462.84	1.16	0	24179	4598	4526	4428	4356	4258	4562	4392	58	1335	500	3200	5	1	11650000	521	18.62	0.69	12	1.43	240.00	6522.00	5180	20240207	-13.71	3425	20231019	30.51	5180	-13.71	20240207	3995	11.89	20240118	5180	-13.71	20240207	3425	30.51	20231019	2.48	N	019770	500	58 억		135334	N	N	0	N	00	N
68	20240219	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	5	2	0.11	616551480	138097	45.72	4450	4540	4420	5790	3120	4455	4464.72	1.16	0	22740	4598	4526	4428	4356	4258	4562	4392	58	1335	500	3200	5	1	11650000	520	18.58	0.68	12	1.19	240.00	6522.00	5180	20240207	-13.90	3425	20231019	30.22	5180	-13.90	20240207	3995	11.64	20240118	5180	-13.90	20240207	3425	30.22	20231019	2.48	N	019770	500	58 억		135334	N	N	0	N	00	N
69	20240219	130316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	5	2	0.11	569747340	127592	42.24	4450	4540	4420	5790	3120	4455	4465.49	1.16	0	21997	4598	4526	4428	4356	4258	4562	4392	58	1335	500	3200	5	1	11650000	520	18.58	0.68	12	1.10	240.00	6522.00	5180	20240207	-13.90	3425	20231019	30.22	5180	-13.90	20240207	3995	11.64	20240118	5180	-13.90	20240207	3425	30.22	20231019	2.48	N	019770	500	58 억		135334	N	N	0	N	00	N
70	20240219	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	5	2	0.11	537756775	120426	39.87	4450	4540	4420	5790	3120	4455	4465.57	1.16	0	21290	4598	4526	4428	4356	4258	4562	4392	58	1335	500	3200	5	1	11650000	520	18.58	0.68	12	1.03	240.00	6522.00	5180	20240207	-13.90	3425	20231019	30.22	5180	-13.90	20240207	3995	11.64	20240118	5180	-13.90	20240207	3425	30.22	20231019	2.48	N	019770	500	58 억		135334	N	N	0	N	00	N
71	20240219	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-5	5	-0.11	468299500	104820	34.70	4450	4540	4420	5790	3120	4455	4467.81	1.16	0	19805	4598	4526	4428	4356	4258	4562	4392	58	1335	500	3200	5	1	11650000	518	18.54	0.68	12	0.90	240.00	6522.00	5180	20240207	-14.09	3425	20231019	29.93	5180	-14.09	20240207	3995	11.39	20240118	5180	-14.09	20240207	3425	29.93	20231019	2.48	N	019770	500	58 억		135334	N	N	0	N	00	N
72	20240219	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-5	5	-0.11	404556290	90461	29.95	4450	4540	4420	5790	3120	4455	4472.41	1.16	0	16277	4598	4526	4428	4356	4258	4562	4392	58	1335	500	3200	5	1	11650000	518	18.54	0.68	12	0.78	240.00	6522.00	5180	20240207	-14.09	3425	20231019	29.93	5180	-14.09	20240207	3995	11.39	20240118	5180	-14.09	20240207	3425	29.93	20231019	2.48	N	019770	500	58 억		135334	N	N	0	N	00	N
73	20240219	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	30	2	0.67	167664885	37453	12.40	4450	4540	4445	5790	3120	4455	4477.46	1.16	0	10304	4598	4526	4428	4356	4258	4562	4392	58	1335	500	3200	5	1	11650000	523	18.69	0.69	12	0.32	240.00	6522.00	5180	20240207	-13.42	3425	20231019	30.95	5180	-13.42	20240207	3995	12.27	20240118	5180	-13.42	20240207	3425	30.95	20231019	2.48	N	019770	500	58 억		135334	N	N	0	N	00	N
74	20240216	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	5	2	0.11	1286651600	292521	160.79	4405	4500	4330	5780	3115	4450	4398.36	0.89	0	28230	4610	4530	4470	4390	4330	4500	4360	58	1330	500	3200	5	1	11650000	519	18.56	0.68	12	2.51	240.00	6522.00	5180	20240207	-14.00	3425	20231019	30.07	5180	-14.00	20240207	3995	11.51	20240118	5180	-14.00	20240207	3425	30.07	20231019	2.51	N	019770	500	58 억		104039	N	N	0	N	00	N
75	20240216	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	20	2	0.45	1191886405	271325	149.14	4405	4500	4330	5780	3115	4450	4392.82	0.89	0	20247	4610	4530	4470	4390	4330	4500	4360	58	1330	500	3200	5	1	11650000	521	18.62	0.69	12	2.33	240.00	6522.00	5180	20240207	-13.71	3425	20231019	30.51	5180	-13.71	20240207	3995	11.89	20240118	5180	-13.71	20240207	3425	30.51	20231019	2.51	N	019770	500	58 억		104039	N	N	0	N	00	N
76	20240216	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-5	5	-0.11	1094081905	249375	137.07	4405	4500	4330	5780	3115	4450	4387.28	0.89	0	9313	4610	4530	4470	4390	4330	4500	4360	58	1330	500	3200	5	1	11650000	518	18.52	0.68	12	2.14	240.00	6522.00	5180	20240207	-14.19	3425	20231019	29.78	5180	-14.19	20240207	3995	11.26	20240118	5180	-14.19	20240207	3425	29.78	20231019	2.51	N	019770	500	58 억		104039	N	N	0	N	00	N
77	20240216	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	-45	5	-1.01	940287260	214818	118.08	4405	4450	4330	5780	3115	4450	4377.11	0.89	0	11703	4610	4530	4470	4390	4330	4500	4360	58	1330	500	3200	5	1	11650000	513	18.35	0.68	12	1.84	240.00	6522.00	5180	20240207	-14.96	3425	20231019	28.61	5180	-14.96	20240207	3995	10.26	20240118	5180	-14.96	20240207	3425	28.61	20231019	2.51	N	019770	500	58 억		104039	N	N	0	N	00	N
78	20240216	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-100	5	-2.25	873415975	199519	109.67	4405	4450	4330	5780	3115	4450	4377.58	0.89	0	3528	4610	4530	4470	4390	4330	4500	4360	58	1330	500	3200	5	1	11650000	507	18.12	0.67	12	1.71	240.00	6522.00	5180	20240207	-16.02	3425	20231019	27.01	5180	-16.02	20240207	3995	8.89	20240118	5180	-16.02	20240207	3425	27.01	20231019	2.51	N	019770	500	58 억		104039	N	N	0	N	00	N
79	20240216	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	-95	5	-2.13	765688265	174778	96.07	4405	4450	4330	5780	3115	4450	4380.89	0.89	0	2995	4610	4530	4470	4390	4330	4500	4360	58	1330	500	3200	5	1	11650000	507	18.15	0.67	12	1.50	240.00	6522.00	5180	20240207	-15.93	3425	20231019	27.15	5180	-15.93	20240207	3995	9.01	20240118	5180	-15.93	20240207	3425	27.15	20231019	2.51	N	019770	500	58 억		104039	N	N	0	N	00	N
80	20240216	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	-115	5	-2.58	673400100	153533	84.39	4405	4450	4330	5780	3115	4450	4386.00	0.89	0	-1227	4610	4530	4470	4390	4330	4500	4360	58	1330	500	3200	5	1	11650000	505	18.06	0.66	12	1.32	240.00	6522.00	5180	20240207	-16.31	3425	20231019	26.57	5180	-16.31	20240207	3995	8.51	20240118	5180	-16.31	20240207	3425	26.57	20231019	2.51	N	019770	500	58 억		104039	N	N	0	N	00	N
81	20240216	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-55	5	-1.24	354677035	80636	44.32	4405	4450	4365	5780	3115	4450	4398.45	0.89	0	3255	4610	4530	4470	4390	4330	4500	4360	58	1330	500	3200	5	1	11650000	512	18.31	0.67	12	0.69	240.00	6522.00	5180	20240207	-15.15	3425	20231019	28.32	5180	-15.15	20240207	3995	10.01	20240118	5180	-15.15	20240207	3425	28.32	20231019	2.51	N	019770	500	58 억		104039	N	N	0	N	00	N
82	20240215	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-20	5	-0.45	786306465	176723	71.62	4520	4550	4410	5810	3130	4470	4449.13	0.99	0	-11522	4593	4531	4468	4406	4343	4562	4437	58	1340	500	3210	5	1	11650000	518	18.54	0.68	12	1.52	240.00	6522.00	5180	20240207	-14.09	3425	20231019	29.93	5180	-14.09	20240207	3995	11.39	20240118	5180	-14.09	20240207	3425	29.93	20231019	2.42	N	019770	500	58 억		114891	N	N	0	N	00	N
83	20240215	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	0	3	0.00	727839020	163579	66.29	4520	4550	4410	5810	3130	4470	4449.20	0.99	0	-12898	4593	4531	4468	4406	4343	4562	4437	58	1340	500	3210	5	1	11650000	521	18.62	0.69	12	1.40	240.00	6522.00	5180	20240207	-13.71	3425	20231019	30.51	5180	-13.71	20240207	3995	11.89	20240118	5180	-13.71	20240207	3425	30.51	20231019	2.42	N	019770	500	58 억		114891	N	N	0	N	00	N
84	20240215	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-10	5	-0.22	614486580	138092	55.96	4520	4550	4410	5810	3130	4470	4449.53	0.99	0	-9414	4593	4531	4468	4406	4343	4562	4437	58	1340	500	3210	5	1	11650000	520	18.58	0.68	12	1.19	240.00	6522.00	5180	20240207	-13.90	3425	20231019	30.22	5180	-13.90	20240207	3995	11.64	20240118	5180	-13.90	20240207	3425	30.22	20231019	2.42	N	019770	500	58 억		114891	N	N	0	N	00	N
85	20240215	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	10	2	0.22	562103815	126316	51.19	4520	4550	4410	5810	3130	4470	4449.65	0.99	0	-8911	4593	4531	4468	4406	4343	4562	4437	58	1340	500	3210	5	1	11650000	522	18.67	0.69	12	1.08	240.00	6522.00	5180	20240207	-13.51	3425	20231019	30.80	5180	-13.51	20240207	3995	12.14	20240118	5180	-13.51	20240207	3425	30.80	20231019	2.42	N	019770	500	58 억		114891	N	N	0	N	00	N
86	20240215	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	0	3	0.00	496037930	111582	45.22	4520	4525	4410	5810	3130	4470	4445.04	0.99	0	-9614	4593	4531	4468	4406	4343	4562	4437	58	1340	500	3210	5	1	11650000	521	18.62	0.69	12	0.96	240.00	6522.00	5180	20240207	-13.71	3425	20231019	30.51	5180	-13.71	20240207	3995	11.89	20240118	5180	-13.71	20240207	3425	30.51	20231019	2.42	N	019770	500	58 억		114891	N	N	0	N	00	N
87	20240215	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-20	5	-0.45	448880365	101019	40.94	4520	4525	4410	5810	3130	4470	4442.97	0.99	0	-10516	4593	4531	4468	4406	4343	4562	4437	58	1340	500	3210	5	1	11650000	518	18.54	0.68	12	0.87	240.00	6522.00	5180	20240207	-14.09	3425	20231019	29.93	5180	-14.09	20240207	3995	11.39	20240118	5180	-14.09	20240207	3425	29.93	20231019	2.42	N	019770	500	58 억		114891	N	N	0	N	00	N
88	20240215	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	-35	5	-0.78	394449285	88735	35.96	4520	4525	4410	5810	3130	4470	4444.66	0.99	0	-11561	4593	4531	4468	4406	4343	4562	4437	58	1340	500	3210	5	1	11650000	517	18.48	0.68	12	0.76	240.00	6522.00	5180	20240207	-14.38	3425	20231019	29.49	5180	-14.38	20240207	3995	11.01	20240118	5180	-14.38	20240207	3425	29.49	20231019	2.42	N	019770	500	58 억		114891	N	N	0	N	00	N
89	20240215	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	45	2	1.01	45000660	9991	4.05	4520	4525	4490	5810	3130	4470	4512.97	0.99	0	-973	4593	4531	4468	4406	4343	4562	4437	58	1340	500	3210	5	1	11650000	526	18.81	0.69	12	0.09	240.00	6522.00	5180	20240207	-12.84	3425	20231019	31.82	5180	-12.84	20240207	3995	13.02	20240118	5180	-12.84	20240207	3425	31.82	20231019	2.42	N	019770	500	58 억		114891	N	N	0	N	00	N
90	20240214	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-60	5	-1.32	1082361075	242624	27.20	4405	4530	4405	5880	3175	4530	4460.00	0.50	0	56203	4836	4682	4541	4387	4246	4760	4465	58	1350	500	3260	5	1	11650000	521	18.62	0.69	12	2.08	240.00	6522.00	5180	20240207	-13.71	3425	20231019	30.51	5180	-13.71	20240207	3995	11.89	20240118	5180	-13.71	20240207	3425	30.51	20231019	2.28	N	019770	500	58 억		58290	N	N	0	N	00	N
91	20240214	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-55	5	-1.21	1031246650	231193	25.92	4405	4530	4405	5880	3175	4530	4459.44	0.50	0	51399	4836	4682	4541	4387	4246	4760	4465	58	1350	500	3260	5	1	11650000	521	18.65	0.69	12	1.98	240.00	6522.00	5180	20240207	-13.61	3425	20231019	30.66	5180	-13.61	20240207	3995	12.02	20240118	5180	-13.61	20240207	3425	30.66	20231019	2.28	N	019770	500	58 억		58290	N	N	0	N	00	N
92	20240214	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-55	5	-1.21	967823960	217001	24.33	4405	4530	4405	5880	3175	4530	4458.81	0.50	0	49766	4836	4682	4541	4387	4246	4760	4465	58	1350	500	3260	5	1	11650000	521	18.65	0.69	12	1.86	240.00	6522.00	5180	20240207	-13.61	3425	20231019	30.66	5180	-13.61	20240207	3995	12.02	20240118	5180	-13.61	20240207	3425	30.66	20231019	2.28	N	019770	500	58 억		58290	N	N	0	N	00	N
93	20240214	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-60	5	-1.32	854652445	191633	21.49	4405	4530	4405	5880	3175	4530	4458.49	0.50	0	43469	4836	4682	4541	4387	4246	4760	4465	58	1350	500	3260	5	1	11650000	521	18.62	0.69	12	1.64	240.00	6522.00	5180	20240207	-13.71	3425	20231019	30.51	5180	-13.71	20240207	3995	11.89	20240118	5180	-13.71	20240207	3425	30.51	20231019	2.28	N	019770	500	58 억		58290	N	N	0	N	00	N
94	20240214	120306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-80	5	-1.77	809101490	181439	20.34	4405	4530	4405	5880	3175	4530	4457.92	0.50	0	42387	4836	4682	4541	4387	4246	4760	4465	58	1350	500	3260	5	1	11650000	518	18.54	0.68	12	1.56	240.00	6522.00	5180	20240207	-14.09	3425	20231019	29.93	5180	-14.09	20240207	3995	11.39	20240118	5180	-14.09	20240207	3425	29.93	20231019	2.28	N	019770	500	58 억		58290	N	N	0	N	00	N
95	20240214	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-70	5	-1.55	739321950	165816	18.59	4405	4530	4405	5880	3175	4530	4457.09	0.50	0	39562	4836	4682	4541	4387	4246	4760	4465	58	1350	500	3260	5	1	11650000	520	18.58	0.68	12	1.42	240.00	6522.00	5180	20240207	-13.90	3425	20231019	30.22	5180	-13.90	20240207	3995	11.64	20240118	5180	-13.90	20240207	3425	30.22	20231019	2.28	N	019770	500	58 억		58290	N	N	0	N	00	N
96	20240214	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-20	5	-0.44	236290600	53274	5.97	4405	4510	4405	5880	3175	4530	4428.47	0.50	0	20520	4836	4682	4541	4387	4246	4760	4465	58	1350	500	3260	5	1	11650000	525	18.79	0.69	12	0.46	240.00	6522.00	5180	20240207	-12.93	3425	20231019	31.68	5180	-12.93	20240207	3995	12.89	20240118	5180	-12.93	20240207	3425	31.68	20231019	2.28	N	019770	500	58 억		58290	N	N	0	N	00	N
97	20240213	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	110	2	2.49	4032499625	881770	69.33	4400	4695	4400	5740	3095	4420	4574.11	0.43	0	8963	4833	4626	4523	4316	4213	4575	4265	58	1320	500	3180	5	1	11650000	528	18.88	0.69	12	7.57	240.00	6522.00	5180	20240207	-12.55	3425	20231019	32.26	5180	-12.55	20240207	3995	13.39	20240118	5180	-12.55	20240207	3425	32.26	20231019	1.57	N	019770	500	58 억		50280	N	N	0	N	00	N
98	20240213	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	115	2	2.60	3871972050	846333	66.54	4400	4695	4400	5740	3095	4420	4575.87	0.43	0	7435	4833	4626	4523	4316	4213	4575	4265	58	1320	500	3180	5	1	11650000	528	18.90	0.70	12	7.26	240.00	6522.00	5180	20240207	-12.45	3425	20231019	32.41	5180	-12.45	20240207	3995	13.52	20240118	5180	-12.45	20240207	3425	32.41	20231019	1.57	N	019770	500	58 억		50280	N	N	0	N	00	N
99	20240213	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	110	2	2.49	3702959285	809064	63.61	4400	4695	4400	5740	3095	4420	4577.76	0.43	0	4686	4833	4626	4523	4316	4213	4575	4265	58	1320	500	3180	5	1	11650000	528	18.88	0.69	12	6.94	240.00	6522.00	5180	20240207	-12.55	3425	20231019	32.26	5180	-12.55	20240207	3995	13.39	20240118	5180	-12.55	20240207	3425	32.26	20231019	1.57	N	019770	500	58 억		50280	N	N	0	N	00	N
100	20240213	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	140	2	3.17	3541243865	773372	60.80	4400	4695	4400	5740	3095	4420	4579.94	0.43	0	1955	4833	4626	4523	4316	4213	4575	4265	58	1320	500	3180	5	1	11650000	531	19.00	0.70	12	6.64	240.00	6522.00	5180	20240207	-11.97	3425	20231019	33.14	5180	-11.97	20240207	3995	14.14	20240118	5180	-11.97	20240207	3425	33.14	20231019	1.57	N	019770	500	58 억		50280	N	N	0	N	00	N
101	20240213	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	145	2	3.28	3413452340	745284	58.60	4400	4695	4400	5740	3095	4420	4581.09	0.43	0	1930	4833	4626	4523	4316	4213	4575	4265	58	1320	500	3180	5	1	11650000	532	19.02	0.70	12	6.40	240.00	6522.00	5180	20240207	-11.87	3425	20231019	33.28	5180	-11.87	20240207	3995	14.27	20240118	5180	-11.87	20240207	3425	33.28	20231019	1.57	N	019770	500	58 억		50280	N	N	0	N	00	N
102	20240213	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	180	2	4.07	3288843005	717997	56.45	4400	4695	4400	5740	3095	4420	4581.64	0.43	0	697	4833	4626	4523	4316	4213	4575	4265	58	1320	500	3180	5	1	11650000	536	19.17	0.71	12	6.16	240.00	6522.00	5180	20240207	-11.20	3425	20231019	34.31	5180	-11.20	20240207	3995	15.14	20240118	5180	-11.20	20240207	3425	34.31	20231019	1.57	N	019770	500	58 억		50280	N	N	0	N	00	N
103	20240213	100244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	145	2	3.28	1413875400	312983	24.61	4400	4630	4400	5740	3095	4420	4518.91	0.43	0	17190	4833	4626	4523	4316	4213	4575	4265	58	1320	500	3180	5	1	11650000	532	19.02	0.70	12	2.69	240.00	6522.00	5180	20240207	-11.87	3425	20231019	33.28	5180	-11.87	20240207	3995	14.27	20240118	5180	-11.87	20240207	3425	33.28	20231019	1.57	N	019770	500	58 억		50280	N	N	0	N	00	N