KissMeData/086670/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	160648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12570	-90	5	-0.71	172728890	13777	50.96	12550	12650	12440	16450	8870	12660	12537.48	0.43	0	-1832	12966	12812	12546	12392	12126	12890	12470	46	3790	500	9360	10	1	9125174	1147	7.65	1.08	12	0.15	1644.00	11634.00	17290	20230714	-27.30	11920	20240227	5.45	14060	-10.60	20240105	11920	5.45	20240227	17290	-27.30	20230714	11920	5.45	20240227	2.59	N	086670	500	45 억		39041	N	N	0	N	00	N
3	20240229	150652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12590	-70	5	-0.55	161692350	12900	47.71	12550	12650	12440	16450	8870	12660	12534.29	0.43	0	-1820	12966	12812	12546	12392	12126	12890	12470	46	3790	500	9360	10	1	9125174	1149	7.66	1.08	12	0.14	1644.00	11634.00	17290	20230714	-27.18	11920	20240227	5.62	14060	-10.46	20240105	11920	5.62	20240227	17290	-27.18	20230714	11920	5.62	20240227	2.59	N	086670	500	45 억		39041	N	N	0	N	00	N
4	20240229	140653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12530	-130	5	-1.03	139156310	11107	41.08	12550	12650	12440	16450	8870	12660	12528.70	0.43	0	-1412	12966	12812	12546	12392	12126	12890	12470	46	3790	500	9360	10	1	9125174	1143	7.62	1.08	12	0.12	1644.00	11634.00	17290	20230714	-27.53	11920	20240227	5.12	14060	-10.88	20240105	11920	5.12	20240227	17290	-27.53	20230714	11920	5.12	20240227	2.59	N	086670	500	45 억		39041	N	N	0	N	00	N
5	20240229	130650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12540	-120	5	-0.95	108674700	8675	32.09	12550	12650	12440	16450	8870	12660	12527.34	0.43	0	-1728	12966	12812	12546	12392	12126	12890	12470	46	3790	500	9360	10	1	9125174	1144	7.63	1.08	12	0.10	1644.00	11634.00	17290	20230714	-27.47	11920	20240227	5.20	14060	-10.81	20240105	11920	5.20	20240227	17290	-27.47	20230714	11920	5.20	20240227	2.59	N	086670	500	45 억		39041	N	N	0	N	00	N
6	20240229	120650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12550	-110	5	-0.87	98942990	7900	29.22	12550	12650	12440	16450	8870	12660	12524.43	0.43	0	-1482	12966	12812	12546	12392	12126	12890	12470	46	3790	500	9360	10	1	9125174	1145	7.63	1.08	12	0.09	1644.00	11634.00	17290	20230714	-27.41	11920	20240227	5.29	14060	-10.74	20240105	11920	5.29	20240227	17290	-27.41	20230714	11920	5.29	20240227	2.59	N	086670	500	45 억		39041	N	N	0	N	00	N
7	20240229	110652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12560	-100	5	-0.79	91114110	7275	26.91	12550	12650	12440	16450	8870	12660	12524.28	0.43	0	-1403	12966	12812	12546	12392	12126	12890	12470	46	3790	500	9360	10	1	9125174	1146	7.64	1.08	12	0.08	1644.00	11634.00	17290	20230714	-27.36	11920	20240227	5.37	14060	-10.67	20240105	11920	5.37	20240227	17290	-27.36	20230714	11920	5.37	20240227	2.59	N	086670	500	45 억		39041	N	N	0	N	00	N
8	20240229	100652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12540	-120	5	-0.95	65094880	5202	19.24	12550	12650	12440	16450	8870	12660	12513.43	0.43	0	-1390	12966	12812	12546	12392	12126	12890	12470	46	3790	500	9360	10	1	9125174	1144	7.63	1.08	12	0.06	1644.00	11634.00	17290	20230714	-27.47	11920	20240227	5.20	14060	-10.81	20240105	11920	5.20	20240227	17290	-27.47	20230714	11920	5.20	20240227	2.59	N	086670	500	45 억		39041	N	N	0	N	00	N
9	20240229	090650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12570	-90	5	-0.71	1945720	155	0.57	12550	12650	12550	16450	8870	12660	12553.03	0.43	0	60	12966	12812	12546	12392	12126	12890	12470	46	3790	500	9360	10	1	9125174	1147	7.65	1.08	12	0.00	1644.00	11634.00	17290	20230714	-27.30	11920	20240227	5.45	14060	-10.60	20240105	11920	5.45	20240227	17290	-27.30	20230714	11920	5.45	20240227	2.59	N	086670	500	45 억		39041	N	N	0	N	00	N
10	20240228	160612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12660	210	2	1.69	335800420	26928	21.21	12490	12700	12280	16180	8720	12450	12468.66	0.42	0	41	13790	13120	12520	11850	11250	12820	11550	46	3730	500	9210	10	1	9125174	1155	7.70	1.09	12	0.30	1644.00	11634.00	17290	20230714	-26.78	11920	20240227	6.21	14060	-9.96	20240105	11920	6.21	20240227	17290	-26.78	20230714	11920	6.21	20240227	2.66	N	086670	500	45 억		38633	N	N	0	N	00	N
11	20240228	150612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12700	250	2	2.01	319666250	25654	20.21	12490	12700	12280	16180	8720	12450	12460.68	0.42	0	96	13790	13120	12520	11850	11250	12820	11550	46	3730	500	9210	10	1	9125174	1159	7.73	1.09	12	0.28	1644.00	11634.00	17290	20230714	-26.55	11920	20240227	6.54	14060	-9.67	20240105	11920	6.54	20240227	17290	-26.55	20230714	11920	6.54	20240227	2.66	N	086670	500	45 억		38633	N	N	0	N	00	N
12	20240228	140651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12600	150	2	1.20	283859200	22825	17.98	12490	12660	12280	16180	8720	12450	12436.33	0.42	0	-1214	13790	13120	12520	11850	11250	12820	11550	46	3730	500	9210	10	1	9125174	1150	7.66	1.08	12	0.25	1644.00	11634.00	17290	20230714	-27.13	11920	20240227	5.70	14060	-10.38	20240105	11920	5.70	20240227	17290	-27.13	20230714	11920	5.70	20240227	2.66	N	086670	500	45 억		38633	N	N	0	N	00	N
13	20240228	130650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12550	100	2	0.80	272722260	21941	17.28	12490	12660	12280	16180	8720	12450	12429.80	0.42	0	-1667	13790	13120	12520	11850	11250	12820	11550	46	3730	500	9210	10	1	9125174	1145	7.63	1.08	12	0.24	1644.00	11634.00	17290	20230714	-27.41	11920	20240227	5.29	14060	-10.74	20240105	11920	5.29	20240227	17290	-27.41	20230714	11920	5.29	20240227	2.66	N	086670	500	45 억		38633	N	N	0	N	00	N
14	20240228	120652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12530	80	2	0.64	235341860	18968	14.94	12490	12580	12280	16180	8720	12450	12407.31	0.42	0	-2497	13790	13120	12520	11850	11250	12820	11550	46	3730	500	9210	10	1	9125174	1143	7.62	1.08	12	0.21	1644.00	11634.00	17290	20230714	-27.53	11920	20240227	5.12	14060	-10.88	20240105	11920	5.12	20240227	17290	-27.53	20230714	11920	5.12	20240227	2.66	N	086670	500	45 억		38633	N	N	0	N	00	N
15	20240228	110622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12480	30	2	0.24	217027930	17507	13.79	12490	12550	12280	16180	8720	12450	12396.64	0.42	0	-3085	13790	13120	12520	11850	11250	12820	11550	46	3730	500	9210	10	1	9125174	1139	7.59	1.07	12	0.19	1644.00	11634.00	17290	20230714	-27.82	11920	20240227	4.70	14060	-11.24	20240105	11920	4.70	20240227	17290	-27.82	20230714	11920	4.70	20240227	2.66	N	086670	500	45 억		38633	N	N	0	N	00	N
16	20240228	100648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12400	-50	5	-0.40	67940130	5464	4.30	12490	12540	12390	16180	8720	12450	12434.14	0.42	0	-629	13790	13120	12520	11850	11250	12820	11550	46	3730	500	9210	10	1	9125174	1132	7.54	1.07	12	0.06	1644.00	11634.00	17290	20230714	-28.28	11920	20240227	4.03	14060	-11.81	20240105	11920	4.03	20240227	17290	-28.28	20230714	11920	4.03	20240227	2.66	N	086670	500	45 억		38633	N	N	0	N	00	N
17	20240228	090652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12490	40	2	0.32	12215620	982	0.77	12490	12500	12400	16180	8720	12450	12439.53	0.42	0	-728	13790	13120	12520	11850	11250	12820	11550	46	3730	500	9210	10	1	9125174	1140	7.60	1.07	12	0.01	1644.00	11634.00	17290	20230714	-27.76	11920	20240227	4.78	14060	-11.17	20240105	11920	4.78	20240227	17290	-27.76	20230714	11920	4.78	20240227	2.66	N	086670	500	45 억		38633	N	N	0	N	00	N
18	20240227	160650	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	12450	-700	5	-5.32	1579197490	126945	465.75	13190	13190	11920	17090	9210	13150	12440.00	0.42	0	810	13483	13316	13183	13016	12883	13250	12950	46	3940	500	9730	10	1	9125174	1136	7.57	1.07	12	1.39	1644.00	11634.00	17290	20230714	-27.99	11920	20240227	4.45	14060	-11.45	20240105	11920	4.45	20240227	17290	-27.99	20230714	11920	4.45	20240227	2.67	N	086670	500	45 억		38174	N	N	0	N	00	N
19	20240227	150652	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	12350	-800	5	-6.08	1525335880	122603	449.82	13190	13190	11920	17090	9210	13150	12441.26	0.42	0	-661	13483	13316	13183	13016	12883	13250	12950	46	3940	500	9730	10	1	9125174	1127	7.51	1.06	12	1.34	1644.00	11634.00	17290	20230714	-28.57	11920	20240227	3.61	14060	-12.16	20240105	11920	3.61	20240227	17290	-28.57	20230714	11920	3.61	20240227	2.67	N	086670	500	45 억		38174	N	N	0	N	00	N
20	20240227	140649	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	12260	-890	5	-6.77	1414434260	113607	416.81	13190	13190	11920	17090	9210	13150	12450.24	0.42	0	-645	13483	13316	13183	13016	12883	13250	12950	46	3940	500	9730	10	1	9125174	1119	7.46	1.05	12	1.24	1644.00	11634.00	17290	20230714	-29.09	11920	20240227	2.85	14060	-12.80	20240105	11920	2.85	20240227	17290	-29.09	20230714	11920	2.85	20240227	2.67	N	086670	500	45 억		38174	N	N	0	N	00	N
21	20240227	130612	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	12540	-610	5	-4.64	641136540	50064	183.68	13190	13190	12480	17090	9210	13150	12806.34	0.42	0	3567	13483	13316	13183	13016	12883	13250	12950	46	3940	500	9730	10	1	9125174	1144	7.63	1.08	12	0.55	1644.00	11634.00	17290	20230714	-27.47	12480	20240227	0.48	14060	-10.81	20240105	12480	0.48	20240227	17290	-27.47	20230714	12480	0.48	20240227	2.67	N	086670	500	45 억		38174	N	N	0	N	00	N
22	20240227	120652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12870	-280	5	-2.13	291308620	22468	82.43	13190	13190	12840	17090	9210	13150	12965.49	0.42	0	-2881	13483	13316	13183	13016	12883	13250	12950	46	3940	500	9730	10	1	9125174	1174	7.83	1.11	12	0.25	1644.00	11634.00	17290	20230714	-25.56	12520	20231109	2.80	14060	-8.46	20240105	12650	1.74	20240214	17290	-25.56	20230714	12520	2.80	20231109	2.67	N	086670	500	45 억		38174	N	N	0	N	00	N
23	20240227	110651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12940	-210	5	-1.60	195246500	15029	55.14	13190	13190	12930	17090	9210	13150	12991.32	0.42	0	-3066	13483	13316	13183	13016	12883	13250	12950	46	3940	500	9730	10	1	9125174	1181	7.87	1.11	12	0.16	1644.00	11634.00	17290	20230714	-25.16	12520	20231109	3.35	14060	-7.97	20240105	12650	2.29	20240214	17290	-25.16	20230714	12520	3.35	20231109	2.67	N	086670	500	45 억		38174	N	N	0	N	00	N
24	20240227	100647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13010	-140	5	-1.06	98090100	7531	27.63	13190	13190	12980	17090	9210	13150	13024.84	0.42	0	-3642	13483	13316	13183	13016	12883	13250	12950	46	3940	500	9730	10	1	9125174	1187	7.91	1.12	12	0.08	1644.00	11634.00	17290	20230714	-24.75	12520	20231109	3.91	14060	-7.47	20240105	12650	2.85	20240214	17290	-24.75	20230714	12520	3.91	20231109	2.67	N	086670	500	45 억		38174	N	N	0	N	00	N
25	20240227	090650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13110	-40	5	-0.30	11359140	866	3.18	13190	13190	13110	17090	9210	13150	13116.79	0.42	0	-849	13483	13316	13183	13016	12883	13250	12950	46	3940	500	9730	10	1	9125174	1196	7.97	1.13	12	0.01	1644.00	11634.00	17290	20230714	-24.18	12520	20231109	4.71	14060	-6.76	20240105	12650	3.64	20240214	17290	-24.18	20230714	12520	4.71	20231109	2.67	N	086670	500	45 억		38174	N	N	0	N	00	N
26	20240226	160648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13150	0	3	0.00	359186710	27256	172.91	13200	13350	13050	17090	9210	13150	13178.37	0.44	0	-1628	13390	13270	13170	13050	12950	13220	13000	46	3940	500	9730	10	1	9125174	1200	8.00	1.13	12	0.30	1644.00	11634.00	17290	20230714	-23.94	12520	20231109	5.03	14060	-6.47	20240105	12650	3.95	20240214	17290	-23.94	20230714	12520	5.03	20231109	2.64	N	086670	500	45 억		39802	N	N	0	N	00	N
27	20240226	150645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13100	-50	5	-0.38	344435490	26131	165.77	13200	13350	13050	17090	9210	13150	13181.23	0.44	0	-1625	13390	13270	13170	13050	12950	13220	13000	46	3940	500	9730	10	1	9125174	1195	7.97	1.13	12	0.29	1644.00	11634.00	17290	20230714	-24.23	12520	20231109	4.63	14060	-6.83	20240105	12650	3.56	20240214	17290	-24.23	20230714	12520	4.63	20231109	2.64	N	086670	500	45 억		39802	N	N	0	N	00	N
28	20240226	140646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13110	-40	5	-0.30	333738790	25315	160.60	13200	13350	13050	17090	9210	13150	13183.57	0.44	0	-1785	13390	13270	13170	13050	12950	13220	13000	46	3940	500	9730	10	1	9125174	1196	7.97	1.13	12	0.28	1644.00	11634.00	17290	20230714	-24.18	12520	20231109	4.71	14060	-6.76	20240105	12650	3.64	20240214	17290	-24.18	20230714	12520	4.71	20231109	2.64	N	086670	500	45 억		39802	N	N	0	N	00	N
29	20240226	130642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13130	-20	5	-0.15	284385070	21561	136.78	13200	13350	13050	17090	9210	13150	13189.98	0.44	0	-980	13390	13270	13170	13050	12950	13220	13000	46	3940	500	9730	10	1	9125174	1198	7.99	1.13	12	0.24	1644.00	11634.00	17290	20230714	-24.06	12520	20231109	4.87	14060	-6.61	20240105	12650	3.79	20240214	17290	-24.06	20230714	12520	4.87	20231109	2.64	N	086670	500	45 억		39802	N	N	0	N	00	N
30	20240226	120641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13100	-50	5	-0.38	208802430	15820	100.36	13200	13350	13050	17090	9210	13150	13198.95	0.44	0	-1964	13390	13270	13170	13050	12950	13220	13000	46	3940	500	9730	10	1	9125174	1195	7.97	1.13	12	0.17	1644.00	11634.00	17290	20230714	-24.23	12520	20231109	4.63	14060	-6.83	20240105	12650	3.56	20240214	17290	-24.23	20230714	12520	4.63	20231109	2.64	N	086670	500	45 억		39802	N	N	0	N	00	N
31	20240226	110640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13050	-100	5	-0.76	186744200	14140	89.70	13200	13350	13050	17090	9210	13150	13207.21	0.44	0	-1937	13390	13270	13170	13050	12950	13220	13000	46	3940	500	9730	10	1	9125174	1191	7.94	1.12	12	0.15	1644.00	11634.00	17290	20230714	-24.52	12520	20231109	4.23	14060	-7.18	20240105	12650	3.16	20240214	17290	-24.52	20230714	12520	4.23	20231109	2.64	N	086670	500	45 억		39802	N	N	0	N	00	N
32	20240226	100638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13080	-70	5	-0.53	150747460	11383	72.21	13200	13350	13080	17090	9210	13150	13244.04	0.44	0	-1772	13390	13270	13170	13050	12950	13220	13000	46	3940	500	9730	10	1	9125174	1194	7.96	1.12	12	0.12	1644.00	11634.00	17290	20230714	-24.35	12520	20231109	4.47	14060	-6.97	20240105	12650	3.40	20240214	17290	-24.35	20230714	12520	4.47	20231109	2.64	N	086670	500	45 억		39802	N	N	0	N	00	N
33	20240226	090638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13300	150	2	1.14	98461920	7417	47.05	13200	13330	13150	17090	9210	13150	13276.88	0.44	0	-1279	13390	13270	13170	13050	12950	13220	13000	46	3940	500	9730	10	1	9125174	1214	8.09	1.14	12	0.08	1644.00	11634.00	17290	20230714	-23.08	12520	20231109	6.23	14060	-5.41	20240105	12650	5.14	20240214	17290	-23.08	20230714	12520	6.23	20231109	2.64	N	086670	500	45 억		39802	N	N	0	N	00	N
34	20240223	160639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13150	-100	5	-0.75	205034750	15608	66.69	13260	13290	13070	17220	9280	13250	13136.51	0.48	0	-3959	13676	13462	13286	13072	12896	13375	12985	46	3970	500	9800	10	1	9125174	1200	8.00	1.13	12	0.17	1644.00	11634.00	17290	20230714	-23.94	12520	20231109	5.03	14060	-6.47	20240105	12650	3.95	20240214	17290	-23.94	20230714	12520	5.03	20231109	2.61	N	086670	500	45 억		43761	N	N	0	N	00	N
35	20240223	150635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13150	-100	5	-0.75	189538400	14428	61.64	13260	13290	13070	17220	9280	13250	13136.85	0.48	0	-3879	13676	13462	13286	13072	12896	13375	12985	46	3970	500	9800	10	1	9125174	1200	8.00	1.13	12	0.16	1644.00	11634.00	17290	20230714	-23.94	12520	20231109	5.03	14060	-6.47	20240105	12650	3.95	20240214	17290	-23.94	20230714	12520	5.03	20231109	2.61	N	086670	500	45 억		43761	N	N	0	N	00	N
36	20240223	140636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13190	-60	5	-0.45	165668120	12608	53.87	13260	13290	13070	17220	9280	13250	13139.92	0.48	0	-3835	13676	13462	13286	13072	12896	13375	12985	46	3970	500	9800	10	1	9125174	1204	8.02	1.13	12	0.14	1644.00	11634.00	17290	20230714	-23.71	12520	20231109	5.35	14060	-6.19	20240105	12650	4.27	20240214	17290	-23.71	20230714	12520	5.35	20231109	2.61	N	086670	500	45 억		43761	N	N	0	N	00	N
37	20240223	130634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13140	-110	5	-0.83	147950730	11262	48.12	13260	13290	13070	17220	9280	13250	13137.16	0.48	0	-3275	13676	13462	13286	13072	12896	13375	12985	46	3970	500	9800	10	1	9125174	1199	7.99	1.13	12	0.12	1644.00	11634.00	17290	20230714	-24.00	12520	20231109	4.95	14060	-6.54	20240105	12650	3.87	20240214	17290	-24.00	20230714	12520	4.95	20231109	2.61	N	086670	500	45 억		43761	N	N	0	N	00	N
38	20240223	120636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13140	-110	5	-0.83	122942870	9355	39.97	13260	13290	13070	17220	9280	13250	13141.94	0.48	0	-3164	13676	13462	13286	13072	12896	13375	12985	46	3970	500	9800	10	1	9125174	1199	7.99	1.13	12	0.10	1644.00	11634.00	17290	20230714	-24.00	12520	20231109	4.95	14060	-6.54	20240105	12650	3.87	20240214	17290	-24.00	20230714	12520	4.95	20231109	2.61	N	086670	500	45 억		43761	N	N	0	N	00	N
39	20240223	110630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13150	-100	5	-0.75	96603400	7347	31.39	13260	13290	13070	17220	9280	13250	13148.69	0.48	0	-2873	13676	13462	13286	13072	12896	13375	12985	46	3970	500	9800	10	1	9125174	1200	8.00	1.13	12	0.08	1644.00	11634.00	17290	20230714	-23.94	12520	20231109	5.03	14060	-6.47	20240105	12650	3.95	20240214	17290	-23.94	20230714	12520	5.03	20231109	2.61	N	086670	500	45 억		43761	N	N	0	N	00	N
40	20240223	100629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13140	-110	5	-0.83	84560720	6431	27.48	13260	13290	13070	17220	9280	13250	13148.92	0.48	0	-2717	13676	13462	13286	13072	12896	13375	12985	46	3970	500	9800	10	1	9125174	1199	7.99	1.13	12	0.07	1644.00	11634.00	17290	20230714	-24.00	12520	20231109	4.95	14060	-6.54	20240105	12650	3.87	20240214	17290	-24.00	20230714	12520	4.95	20231109	2.61	N	086670	500	45 억		43761	N	N	0	N	00	N
41	20240223	090633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13220	-30	5	-0.23	10409030	785	3.35	13260	13290	13220	17220	9280	13250	13259.91	0.48	0	-761	13676	13462	13286	13072	12896	13375	12985	46	3970	500	9800	10	1	9125174	1206	8.04	1.14	12	0.01	1644.00	11634.00	17290	20230714	-23.54	12520	20231109	5.59	14060	-5.97	20240105	12650	4.51	20240214	17290	-23.54	20230714	12520	5.59	20231109	2.61	N	086670	500	45 억		43761	N	N	0	N	00	N
42	20240222	160625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13250	0	3	0.00	305088030	23096	19.53	13290	13500	13110	17220	9280	13250	13208.66	0.51	0	-3229	14003	13626	13223	12846	12443	13815	13035	46	3970	500	9800	10	1	9125174	1209	8.06	1.14	12	0.25	1644.00	11634.00	17290	20230714	-23.37	12520	20231109	5.83	14060	-5.76	20240105	12650	4.74	20240214	17290	-23.37	20230714	12520	5.83	20231109	2.62	N	086670	500	45 억		46968	N	N	0	N	00	N
43	20240222	150633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13230	-20	5	-0.15	285401600	21610	18.27	13290	13500	13110	17220	9280	13250	13206.92	0.51	0	-2983	14003	13626	13223	12846	12443	13815	13035	46	3970	500	9800	10	1	9125174	1207	8.05	1.14	12	0.24	1644.00	11634.00	17290	20230714	-23.48	12520	20231109	5.67	14060	-5.90	20240105	12650	4.58	20240214	17290	-23.48	20230714	12520	5.67	20231109	2.62	N	086670	500	45 억		46968	N	N	0	N	00	N
44	20240222	140629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13170	-80	5	-0.60	272125580	20607	17.42	13290	13500	13110	17220	9280	13250	13205.49	0.51	0	-2829	14003	13626	13223	12846	12443	13815	13035	46	3970	500	9800	10	1	9125174	1202	8.01	1.13	12	0.23	1644.00	11634.00	17290	20230714	-23.83	12520	20231109	5.19	14060	-6.33	20240105	12650	4.11	20240214	17290	-23.83	20230714	12520	5.19	20231109	2.62	N	086670	500	45 억		46968	N	N	0	N	00	N
45	20240222	130619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13210	-40	5	-0.30	258251890	19555	16.53	13290	13500	13110	17220	9280	13250	13206.44	0.51	0	-2987	14003	13626	13223	12846	12443	13815	13035	46	3970	500	9800	10	1	9125174	1205	8.04	1.14	12	0.21	1644.00	11634.00	17290	20230714	-23.60	12520	20231109	5.51	14060	-6.05	20240105	12650	4.43	20240214	17290	-23.60	20230714	12520	5.51	20231109	2.62	N	086670	500	45 억		46968	N	N	0	N	00	N
46	20240222	120629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13250	0	3	0.00	244301650	18498	15.64	13290	13500	13110	17220	9280	13250	13206.92	0.51	0	-2870	14003	13626	13223	12846	12443	13815	13035	46	3970	500	9800	10	1	9125174	1209	8.06	1.14	12	0.20	1644.00	11634.00	17290	20230714	-23.37	12520	20231109	5.83	14060	-5.76	20240105	12650	4.74	20240214	17290	-23.37	20230714	12520	5.83	20231109	2.62	N	086670	500	45 억		46968	N	N	0	N	00	N
47	20240222	110625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13120	-130	5	-0.98	239037650	18100	15.30	13290	13500	13110	17220	9280	13250	13206.50	0.51	0	-2790	14003	13626	13223	12846	12443	13815	13035	46	3970	500	9800	10	1	9125174	1197	7.98	1.13	12	0.20	1644.00	11634.00	17290	20230714	-24.12	12520	20231109	4.79	14060	-6.69	20240105	12650	3.72	20240214	17290	-24.12	20230714	12520	4.79	20231109	2.62	N	086670	500	45 억		46968	N	N	0	N	00	N
48	20240222	100620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13200	-50	5	-0.38	146274960	11041	9.33	13290	13500	13110	17220	9280	13250	13248.34	0.51	0	-2238	14003	13626	13223	12846	12443	13815	13035	46	3970	500	9800	10	1	9125174	1205	8.03	1.13	12	0.12	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	14060	-6.12	20240105	12650	4.35	20240214	17290	-23.66	20230714	12520	5.43	20231109	2.62	N	086670	500	45 억		46968	N	N	0	N	00	N
49	20240222	090631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13290	40	2	0.30	25328330	1908	1.61	13290	13290	13220	17220	9280	13250	13274.82	0.51	0	-794	14003	13626	13223	12846	12443	13815	13035	46	3970	500	9800	10	1	9125174	1213	8.08	1.14	12	0.02	1644.00	11634.00	17290	20230714	-23.13	12520	20231109	6.15	14060	-5.48	20240105	12650	5.06	20240214	17290	-23.13	20230714	12520	6.15	20231109	2.62	N	086670	500	45 억		46968	N	N	0	N	00	N
50	20240221	160625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13250	440	2	3.43	1570576830	117850	683.78	12890	13600	12820	16650	8970	12810	13327.15	0.41	0	10054	12916	12862	12806	12752	12696	12890	12780	46	3840	500	9470	10	1	9125174	1209	8.06	1.14	12	1.29	1644.00	11634.00	17290	20230714	-23.37	12520	20231109	5.83	14060	-5.76	20240105	12650	4.74	20240214	17290	-23.37	20230714	12520	5.83	20231109	2.62	N	086670	500	45 억		37307	N	N	0	N	00	N
51	20240221	150619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13190	380	2	2.97	1534482870	115122	667.95	12890	13600	12820	16650	8970	12810	13329.19	0.41	0	10286	12916	12862	12806	12752	12696	12890	12780	46	3840	500	9470	10	1	9125174	1204	8.02	1.13	12	1.26	1644.00	11634.00	17290	20230714	-23.71	12520	20231109	5.35	14060	-6.19	20240105	12650	4.27	20240214	17290	-23.71	20230714	12520	5.35	20231109	2.62	N	086670	500	45 억		37307	N	N	0	N	00	N
52	20240221	140621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13230	420	2	3.28	1451415380	108838	631.49	12890	13600	12820	16650	8970	12810	13335.56	0.41	0	11413	12916	12862	12806	12752	12696	12890	12780	46	3840	500	9470	10	1	9125174	1207	8.05	1.14	12	1.19	1644.00	11634.00	17290	20230714	-23.48	12520	20231109	5.67	14060	-5.90	20240105	12650	4.58	20240214	17290	-23.48	20230714	12520	5.67	20231109	2.62	N	086670	500	45 억		37307	N	N	0	N	00	N
53	20240221	130622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13200	390	2	3.04	1331960050	99793	579.01	12890	13600	12820	16650	8970	12810	13347.23	0.41	0	9318	12916	12862	12806	12752	12696	12890	12780	46	3840	500	9470	10	1	9125174	1205	8.03	1.13	12	1.09	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	14060	-6.12	20240105	12650	4.35	20240214	17290	-23.66	20230714	12520	5.43	20231109	2.62	N	086670	500	45 억		37307	N	N	0	N	00	N
54	20240221	120620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13200	390	2	3.04	1289649720	96585	560.40	12890	13600	12820	16650	8970	12810	13352.48	0.41	0	9095	12916	12862	12806	12752	12696	12890	12780	46	3840	500	9470	10	1	9125174	1205	8.03	1.13	12	1.06	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	14060	-6.12	20240105	12650	4.35	20240214	17290	-23.66	20230714	12520	5.43	20231109	2.62	N	086670	500	45 억		37307	N	N	0	N	00	N
55	20240221	110627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13230	420	2	3.28	1256130290	94049	545.69	12890	13600	12820	16650	8970	12810	13356.13	0.41	0	8963	12916	12862	12806	12752	12696	12890	12780	46	3840	500	9470	10	1	9125174	1207	8.05	1.14	12	1.03	1644.00	11634.00	17290	20230714	-23.48	12520	20231109	5.67	14060	-5.90	20240105	12650	4.58	20240214	17290	-23.48	20230714	12520	5.67	20231109	2.62	N	086670	500	45 억		37307	N	N	0	N	00	N
56	20240221	100619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13510	700	2	5.46	1017195410	76111	441.61	12890	13600	12820	16650	8970	12810	13364.63	0.41	0	10094	12916	12862	12806	12752	12696	12890	12780	46	3840	500	9470	10	1	9125174	1233	8.22	1.16	12	0.83	1644.00	11634.00	17290	20230714	-21.86	12520	20231109	7.91	14060	-3.91	20240105	12650	6.80	20240214	17290	-21.86	20230714	12520	7.91	20231109	2.62	N	086670	500	45 억		37307	N	N	0	N	00	N
57	20240221	090618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12950	140	2	1.09	27517900	2135	12.39	12890	12950	12820	16650	8970	12810	12888.95	0.41	0	989	12916	12862	12806	12752	12696	12890	12780	46	3840	500	9470	10	1	9125174	1182	7.88	1.11	12	0.02	1644.00	11634.00	17290	20230714	-25.10	12520	20231109	3.43	14060	-7.89	20240105	12650	2.37	20240214	17290	-25.10	20230714	12520	3.43	20231109	2.62	N	086670	500	45 억		37307	N	N	0	N	00	N
58	20240220	160613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12810	60	2	0.47	220069820	17202	97.04	12790	12860	12750	16570	8930	12750	12793.26	0.39	0	1955	12916	12832	12766	12682	12616	12800	12650	46	3820	500	9430	10	1	9125174	1169	7.79	1.10	12	0.19	1644.00	11634.00	17290	20230714	-25.91	12520	20231109	2.32	14060	-8.89	20240105	12650	1.26	20240214	17290	-25.91	20230714	12520	2.32	20231109	2.61	N	086670	500	45 억		35352	N	N	0	N	00	N
59	20240220	150616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12810	60	2	0.47	204376390	15978	90.13	12790	12860	12750	16570	8930	12750	12791.11	0.39	0	1950	12916	12832	12766	12682	12616	12800	12650	46	3820	500	9430	10	1	9125174	1169	7.79	1.10	12	0.18	1644.00	11634.00	17290	20230714	-25.91	12520	20231109	2.32	14060	-8.89	20240105	12650	1.26	20240214	17290	-25.91	20230714	12520	2.32	20231109	2.61	N	086670	500	45 억		35352	N	N	0	N	00	N
60	20240220	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12770	20	2	0.16	136847820	10705	60.39	12790	12820	12750	16570	8930	12750	12783.54	0.39	0	491	12916	12832	12766	12682	12616	12800	12650	46	3820	500	9430	10	1	9125174	1165	7.77	1.10	12	0.12	1644.00	11634.00	17290	20230714	-26.14	12520	20231109	2.00	14060	-9.17	20240105	12650	0.95	20240214	17290	-26.14	20230714	12520	2.00	20231109	2.61	N	086670	500	45 억		35352	N	N	0	N	00	N
61	20240220	130617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12760	10	2	0.08	129568740	10135	57.17	12790	12820	12750	16570	8930	12750	12784.29	0.39	0	552	12916	12832	12766	12682	12616	12800	12650	46	3820	500	9430	10	1	9125174	1164	7.76	1.10	12	0.11	1644.00	11634.00	17290	20230714	-26.20	12520	20231109	1.92	14060	-9.25	20240105	12650	0.87	20240214	17290	-26.20	20230714	12520	1.92	20231109	2.61	N	086670	500	45 억		35352	N	N	0	N	00	N
62	20240220	120613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12760	10	2	0.08	106290690	8312	46.89	12790	12820	12750	16570	8930	12750	12787.62	0.39	0	628	12916	12832	12766	12682	12616	12800	12650	46	3820	500	9430	10	1	9125174	1164	7.76	1.10	12	0.09	1644.00	11634.00	17290	20230714	-26.20	12520	20231109	1.92	14060	-9.25	20240105	12650	0.87	20240214	17290	-26.20	20230714	12520	1.92	20231109	2.61	N	086670	500	45 억		35352	N	N	0	N	00	N
63	20240220	110613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12780	30	2	0.24	79369790	6204	35.00	12790	12820	12750	16570	8930	12750	12793.33	0.39	0	689	12916	12832	12766	12682	12616	12800	12650	46	3820	500	9430	10	1	9125174	1166	7.77	1.10	12	0.07	1644.00	11634.00	17290	20230714	-26.08	12520	20231109	2.08	14060	-9.10	20240105	12650	1.03	20240214	17290	-26.08	20230714	12520	2.08	20231109	2.61	N	086670	500	45 억		35352	N	N	0	N	00	N
64	20240220	100604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12790	40	2	0.31	58866130	4601	25.95	12790	12820	12750	16570	8930	12750	12794.20	0.39	0	731	12916	12832	12766	12682	12616	12800	12650	46	3820	500	9430	10	1	9125174	1167	7.78	1.10	12	0.05	1644.00	11634.00	17290	20230714	-26.03	12520	20231109	2.16	14060	-9.03	20240105	12650	1.11	20240214	17290	-26.03	20230714	12520	2.16	20231109	2.61	N	086670	500	45 억		35352	N	N	0	N	00	N
65	20240220	090619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12800	50	2	0.39	6623320	518	2.92	12790	12800	12750	16570	8930	12750	12786.33	0.39	0	-141	12916	12832	12766	12682	12616	12800	12650	46	3820	500	9430	10	1	9125174	1168	7.79	1.10	12	0.01	1644.00	11634.00	17290	20230714	-25.97	12520	20231109	2.24	14060	-8.96	20240105	12650	1.19	20240214	17290	-25.97	20230714	12520	2.24	20231109	2.61	N	086670	500	45 억		35352	N	N	0	N	00	N
66	20240219	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12750	20	2	0.16	222412340	17424	99.71	12850	12850	12700	16540	8920	12730	12764.77	0.40	0	-218	12863	12796	12723	12656	12583	12830	12690	46	3810	500	9420	10	1	9125174	1163	7.76	1.10	12	0.19	1644.00	11634.00	17290	20230714	-26.26	12520	20231109	1.84	14060	-9.32	20240105	12650	0.79	20240214	17290	-26.26	20230714	12520	1.84	20231109	2.63	N	086670	500	45 억		36221	N	N	0	N	00	N
67	20240219	150620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12740	10	2	0.08	213527370	16727	95.72	12850	12850	12700	16540	8920	12730	12765.43	0.40	0	-106	12863	12796	12723	12656	12583	12830	12690	46	3810	500	9420	10	1	9125174	1163	7.75	1.10	12	0.18	1644.00	11634.00	17290	20230714	-26.32	12520	20231109	1.76	14060	-9.39	20240105	12650	0.71	20240214	17290	-26.32	20230714	12520	1.76	20231109	2.63	N	086670	500	45 억		36221	N	N	0	N	00	N
68	20240219	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12740	10	2	0.08	161142810	12609	72.15	12850	12850	12720	16540	8920	12730	12779.98	0.40	0	-362	12863	12796	12723	12656	12583	12830	12690	46	3810	500	9420	10	1	9125174	1163	7.75	1.10	12	0.14	1644.00	11634.00	17290	20230714	-26.32	12520	20231109	1.76	14060	-9.39	20240105	12650	0.71	20240214	17290	-26.32	20230714	12520	1.76	20231109	2.63	N	086670	500	45 억		36221	N	N	0	N	00	N
69	20240219	130618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12740	10	2	0.08	145590420	11388	65.17	12850	12850	12730	16540	8920	12730	12784.55	0.40	0	-367	12863	12796	12723	12656	12583	12830	12690	46	3810	500	9420	10	1	9125174	1163	7.75	1.10	12	0.12	1644.00	11634.00	17290	20230714	-26.32	12520	20231109	1.76	14060	-9.39	20240105	12650	0.71	20240214	17290	-26.32	20230714	12520	1.76	20231109	2.63	N	086670	500	45 억		36221	N	N	0	N	00	N
70	20240219	120617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12770	40	2	0.31	112072130	8760	50.13	12850	12850	12730	16540	8920	12730	12793.62	0.40	0	-368	12863	12796	12723	12656	12583	12830	12690	46	3810	500	9420	10	1	9125174	1165	7.77	1.10	12	0.10	1644.00	11634.00	17290	20230714	-26.14	12520	20231109	2.00	14060	-9.17	20240105	12650	0.95	20240214	17290	-26.14	20230714	12520	2.00	20231109	2.63	N	086670	500	45 억		36221	N	N	0	N	00	N
71	20240219	110616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12790	60	2	0.47	73482660	5734	32.81	12850	12850	12780	16540	8920	12730	12815.25	0.40	0	-361	12863	12796	12723	12656	12583	12830	12690	46	3810	500	9420	10	1	9125174	1167	7.78	1.10	12	0.06	1644.00	11634.00	17290	20230714	-26.03	12520	20231109	2.16	14060	-9.03	20240105	12650	1.11	20240214	17290	-26.03	20230714	12520	2.16	20231109	2.63	N	086670	500	45 억		36221	N	N	0	N	00	N
72	20240219	100611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12830	100	2	0.79	47067900	3670	21.00	12850	12850	12780	16540	8920	12730	12825.04	0.40	0	-378	12863	12796	12723	12656	12583	12830	12690	46	3810	500	9420	10	1	9125174	1171	7.80	1.10	12	0.04	1644.00	11634.00	17290	20230714	-25.80	12520	20231109	2.48	14060	-8.75	20240105	12650	1.42	20240214	17290	-25.80	20230714	12520	2.48	20231109	2.63	N	086670	500	45 억		36221	N	N	0	N	00	N
73	20240219	090612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12850	120	2	0.94	20763120	1618	9.26	12850	12850	12780	16540	8920	12730	12832.58	0.40	0	-578	12863	12796	12723	12656	12583	12830	12690	46	3810	500	9420	10	1	9125174	1173	7.82	1.10	12	0.02	1644.00	11634.00	17290	20230714	-25.68	12520	20231109	2.64	14060	-8.61	20240105	12650	1.58	20240214	17290	-25.68	20230714	12520	2.64	20231109	2.63	N	086670	500	45 억		36221	N	N	0	N	00	N
74	20240216	160610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12730	20	2	0.16	221853390	17475	105.49	12720	12790	12650	16520	8900	12710	12695.47	0.41	0	-1190	12836	12772	12726	12662	12616	12750	12640	46	3810	500	9400	10	1	9125174	1162	7.74	1.09	12	0.19	1644.00	11634.00	17290	20230714	-26.37	12520	20231109	1.68	14060	-9.46	20240105	12650	0.63	20240216	17290	-26.37	20230714	12520	1.68	20231109	2.67	N	086670	500	45 억		37411	N	N	0	N	00	N
75	20240216	150614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12660	-50	5	-0.39	216974390	17090	103.16	12720	12790	12650	16520	8900	12710	12695.99	0.41	0	-1289	12836	12772	12726	12662	12616	12750	12640	46	3810	500	9400	10	1	9125174	1155	7.70	1.09	12	0.19	1644.00	11634.00	17290	20230714	-26.78	12520	20231109	1.12	14060	-9.96	20240105	12650	0.08	20240216	17290	-26.78	20230714	12520	1.12	20231109	2.67	N	086670	500	45 억		37411	N	N	0	N	00	N
76	20240216	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12720	10	2	0.08	151219950	11911	71.90	12720	12790	12650	16520	8900	12710	12695.82	0.41	0	-898	12836	12772	12726	12662	12616	12750	12640	46	3810	500	9400	10	1	9125174	1161	7.74	1.09	12	0.13	1644.00	11634.00	17290	20230714	-26.43	12520	20231109	1.60	14060	-9.53	20240105	12650	0.55	20240216	17290	-26.43	20230714	12520	1.60	20231109	2.67	N	086670	500	45 억		37411	N	N	0	N	00	N
77	20240216	130611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12690	-20	5	-0.16	144214760	11360	68.57	12720	12790	12650	16520	8900	12710	12694.96	0.41	0	-1062	12836	12772	12726	12662	12616	12750	12640	46	3810	500	9400	10	1	9125174	1158	7.72	1.09	12	0.12	1644.00	11634.00	17290	20230714	-26.60	12520	20231109	1.36	14060	-9.74	20240105	12650	0.32	20240216	17290	-26.60	20230714	12520	1.36	20231109	2.67	N	086670	500	45 억		37411	N	N	0	N	00	N
78	20240216	120612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12700	-10	5	-0.08	134906190	10627	64.15	12720	12790	12650	16520	8900	12710	12694.66	0.41	0	-1061	12836	12772	12726	12662	12616	12750	12640	46	3810	500	9400	10	1	9125174	1159	7.73	1.09	12	0.12	1644.00	11634.00	17290	20230714	-26.55	12520	20231109	1.44	14060	-9.67	20240105	12650	0.40	20240216	17290	-26.55	20230714	12520	1.44	20231109	2.67	N	086670	500	45 억		37411	N	N	0	N	00	N
79	20240216	110620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12680	-30	5	-0.24	124150240	9779	59.03	12720	12790	12650	16520	8900	12710	12695.60	0.41	0	-1043	12836	12772	12726	12662	12616	12750	12640	46	3810	500	9400	10	1	9125174	1157	7.71	1.09	12	0.11	1644.00	11634.00	17290	20230714	-26.66	12520	20231109	1.28	14060	-9.82	20240105	12650	0.24	20240216	17290	-26.66	20230714	12520	1.28	20231109	2.67	N	086670	500	45 억		37411	N	N	0	N	00	N
80	20240216	100612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12690	-20	5	-0.16	97219500	7654	46.20	12720	12790	12650	16520	8900	12710	12701.79	0.41	0	-980	12836	12772	12726	12662	12616	12750	12640	46	3810	500	9400	10	1	9125174	1158	7.72	1.09	12	0.08	1644.00	11634.00	17290	20230714	-26.60	12520	20231109	1.36	14060	-9.74	20240105	12650	0.32	20240216	17290	-26.60	20230714	12520	1.36	20231109	2.67	N	086670	500	45 억		37411	N	N	0	N	00	N
81	20240216	090605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12720	10	2	0.08	7161640	563	3.40	12720	12790	12710	16520	8900	12710	12720.50	0.41	0	32	12836	12772	12726	12662	12616	12750	12640	46	3810	500	9400	10	1	9125174	1161	7.74	1.09	12	0.01	1644.00	11634.00	17290	20230714	-26.43	12520	20231109	1.60	14060	-9.53	20240105	12650	0.55	20240214	17290	-26.43	20230714	12520	1.60	20231109	2.67	N	086670	500	45 억		37411	N	N	0	N	00	N
82	20240215	160609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12710	-30	5	-0.24	210412880	16558	153.09	12790	12790	12680	16560	8920	12740	12707.63	0.39	0	1643	12853	12796	12723	12666	12593	12760	12630	46	3820	500	9420	10	1	9125174	1160	7.73	1.09	12	0.18	1644.00	11634.00	17290	20230714	-26.49	12520	20231109	1.52	14060	-9.60	20240105	12650	0.47	20240214	17290	-26.49	20230714	12520	1.52	20231109	2.67	N	086670	500	45 억		35768	N	N	0	N	00	N
83	20240215	150613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12730	-10	5	-0.08	203745720	16034	148.24	12790	12790	12680	16560	8920	12740	12707.10	0.39	0	1781	12853	12796	12723	12666	12593	12760	12630	46	3820	500	9420	10	1	9125174	1162	7.74	1.09	12	0.18	1644.00	11634.00	17290	20230714	-26.37	12520	20231109	1.68	14060	-9.46	20240105	12650	0.63	20240214	17290	-26.37	20230714	12520	1.68	20231109	2.67	N	086670	500	45 억		35768	N	N	0	N	00	N
84	20240215	140608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12700	-40	5	-0.31	185655580	14610	135.08	12790	12790	12690	16560	8920	12740	12707.43	0.39	0	1781	12853	12796	12723	12666	12593	12760	12630	46	3820	500	9420	10	1	9125174	1159	7.73	1.09	12	0.16	1644.00	11634.00	17290	20230714	-26.55	12520	20231109	1.44	14060	-9.67	20240105	12650	0.40	20240214	17290	-26.55	20230714	12520	1.44	20231109	2.67	N	086670	500	45 억		35768	N	N	0	N	00	N
85	20240215	130604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12710	-30	5	-0.24	171879420	13526	125.06	12790	12790	12690	16560	8920	12740	12707.34	0.39	0	1859	12853	12796	12723	12666	12593	12760	12630	46	3820	500	9420	10	1	9125174	1160	7.73	1.09	12	0.15	1644.00	11634.00	17290	20230714	-26.49	12520	20231109	1.52	14060	-9.60	20240105	12650	0.47	20240214	17290	-26.49	20230714	12520	1.52	20231109	2.67	N	086670	500	45 억		35768	N	N	0	N	00	N
86	20240215	120608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12700	-40	5	-0.31	157695540	12410	114.74	12790	12790	12690	16560	8920	12740	12707.13	0.39	0	1948	12853	12796	12723	12666	12593	12760	12630	46	3820	500	9420	10	1	9125174	1159	7.73	1.09	12	0.14	1644.00	11634.00	17290	20230714	-26.55	12520	20231109	1.44	14060	-9.67	20240105	12650	0.40	20240214	17290	-26.55	20230714	12520	1.44	20231109	2.67	N	086670	500	45 억		35768	N	N	0	N	00	N
87	20240215	110605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12700	-40	5	-0.31	151546710	11926	110.26	12790	12790	12690	16560	8920	12740	12707.25	0.39	0	1948	12853	12796	12723	12666	12593	12760	12630	46	3820	500	9420	10	1	9125174	1159	7.73	1.09	12	0.13	1644.00	11634.00	17290	20230714	-26.55	12520	20231109	1.44	14060	-9.67	20240105	12650	0.40	20240214	17290	-26.55	20230714	12520	1.44	20231109	2.67	N	086670	500	45 억		35768	N	N	0	N	00	N
88	20240215	100604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12730	-10	5	-0.08	107477200	8462	78.24	12790	12790	12690	16560	8920	12740	12701.16	0.39	0	2704	12853	12796	12723	12666	12593	12760	12630	46	3820	500	9420	10	1	9125174	1162	7.74	1.09	12	0.09	1644.00	11634.00	17290	20230714	-26.37	12520	20231109	1.68	14060	-9.46	20240105	12650	0.63	20240214	17290	-26.37	20230714	12520	1.68	20231109	2.67	N	086670	500	45 억		35768	N	N	0	N	00	N
89	20240215	090605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12700	-40	5	-0.31	51596760	4062	37.56	12790	12790	12700	16560	8920	12740	12702.30	0.39	0	3348	12853	12796	12723	12666	12593	12760	12630	46	3820	500	9420	10	1	9125174	1159	7.73	1.09	12	0.04	1644.00	11634.00	17290	20230714	-26.55	12520	20231109	1.44	14060	-9.67	20240105	12650	0.40	20240214	17290	-26.55	20230714	12520	1.44	20231109	2.67	N	086670	500	45 억		35768	N	N	0	N	00	N
90	20240214	160601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12740	-50	5	-0.39	137293600	10816	67.45	12780	12780	12650	16620	8960	12790	12693.44	0.38	0	1094	12983	12886	12783	12686	12583	12935	12735	46	3830	500	9460	10	1	9125174	1163	7.75	1.10	12	0.12	1644.00	11634.00	17290	20230714	-26.32	12520	20231109	1.76	14060	-9.39	20240105	12650	0.71	20240214	17290	-26.32	20230714	12520	1.76	20231109	2.73	N	086670	500	45 억		34542	N	N	0	N	00	N
91	20240214	150602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12720	-70	5	-0.55	120384580	9489	59.17	12780	12780	12650	16620	8960	12790	12686.75	0.38	0	1086	12983	12886	12783	12686	12583	12935	12735	46	3830	500	9460	10	1	9125174	1161	7.74	1.09	12	0.10	1644.00	11634.00	17290	20230714	-26.43	12520	20231109	1.60	14060	-9.53	20240105	12650	0.55	20240214	17290	-26.43	20230714	12520	1.60	20231109	2.73	N	086670	500	45 억		34542	N	N	0	N	00	N
92	20240214	140600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12730	-60	5	-0.47	108650180	8567	53.42	12780	12780	12650	16620	8960	12790	12682.41	0.38	0	1093	12983	12886	12783	12686	12583	12935	12735	46	3830	500	9460	10	1	9125174	1162	7.74	1.09	12	0.09	1644.00	11634.00	17290	20230714	-26.37	12520	20231109	1.68	14060	-9.46	20240105	12650	0.63	20240214	17290	-26.37	20230714	12520	1.68	20231109	2.73	N	086670	500	45 억		34542	N	N	0	N	00	N
93	20240214	130601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12670	-120	5	-0.94	100205410	7903	49.28	12780	12780	12650	16620	8960	12790	12679.41	0.38	0	1102	12983	12886	12783	12686	12583	12935	12735	46	3830	500	9460	10	1	9125174	1156	7.71	1.09	12	0.09	1644.00	11634.00	17290	20230714	-26.72	12520	20231109	1.20	14060	-9.89	20240105	12650	0.16	20240214	17290	-26.72	20230714	12520	1.20	20231109	2.73	N	086670	500	45 억		34542	N	N	0	N	00	N
94	20240214	120557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12690	-100	5	-0.78	62242630	4909	30.61	12780	12780	12650	16620	8960	12790	12679.29	0.38	0	1102	12983	12886	12783	12686	12583	12935	12735	46	3830	500	9460	10	1	9125174	1158	7.72	1.09	12	0.05	1644.00	11634.00	17290	20230714	-26.60	12520	20231109	1.36	14060	-9.74	20240105	12650	0.32	20240214	17290	-26.60	20230714	12520	1.36	20231109	2.73	N	086670	500	45 억		34542	N	N	0	N	00	N
95	20240214	110603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12680	-110	5	-0.86	57928220	4569	28.49	12780	12780	12650	16620	8960	12790	12678.53	0.38	0	1102	12983	12886	12783	12686	12583	12935	12735	46	3830	500	9460	10	1	9125174	1157	7.71	1.09	12	0.05	1644.00	11634.00	17290	20230714	-26.66	12520	20231109	1.28	14060	-9.82	20240105	12650	0.24	20240214	17290	-26.66	20230714	12520	1.28	20231109	2.73	N	086670	500	45 억		34542	N	N	0	N	00	N
96	20240214	090553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12750	-40	5	-0.31	599870	47	0.29	12780	12780	12710	16620	8960	12790	12763.19	0.38	0	-24	12983	12886	12783	12686	12583	12935	12735	46	3830	500	9460	10	1	9125174	1163	7.76	1.10	12	0.00	1644.00	11634.00	17290	20230714	-26.26	12520	20231109	1.84	14060	-9.32	20240105	12660	0.71	20240208	17290	-26.26	20230714	12520	1.84	20231109	2.73	N	086670	500	45 억		34542	N	N	0	N	00	N
97	20240213	160555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12790	40	2	0.31	204514640	16036	45.23	12740	12880	12680	16570	8930	12750	12753.38	0.39	0	-1105	13036	12892	12776	12632	12516	12835	12575	46	3820	500	9430	10	1	9125174	1167	7.78	1.10	12	0.18	1644.00	11634.00	17290	20230714	-26.03	12520	20231109	2.16	14060	-9.03	20240105	12660	1.03	20240208	17290	-26.03	20230714	12520	2.16	20231109	2.76	N	086670	500	45 억		35647	N	N	0	N	00	N
98	20240213	150553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12780	30	2	0.24	196380040	15400	43.44	12740	12880	12680	16570	8930	12750	12751.95	0.39	0	-1072	13036	12892	12776	12632	12516	12835	12575	46	3820	500	9430	10	1	9125174	1166	7.77	1.10	12	0.17	1644.00	11634.00	17290	20230714	-26.08	12520	20231109	2.08	14060	-9.10	20240105	12660	0.95	20240208	17290	-26.08	20230714	12520	2.08	20231109	2.76	N	086670	500	45 억		35647	N	N	0	N	00	N
99	20240213	140601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12820	70	2	0.55	194573890	15259	43.04	12740	12880	12680	16570	8930	12750	12751.42	0.39	0	-1070	13036	12892	12776	12632	12516	12835	12575	46	3820	500	9430	10	1	9125174	1170	7.80	1.10	12	0.17	1644.00	11634.00	17290	20230714	-25.85	12520	20231109	2.40	14060	-8.82	20240105	12660	1.26	20240208	17290	-25.85	20230714	12520	2.40	20231109	2.76	N	086670	500	45 억		35647	N	N	0	N	00	N
100	20240213	130552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12860	110	2	0.86	192764530	15118	42.64	12740	12880	12680	16570	8930	12750	12750.66	0.39	0	-972	13036	12892	12776	12632	12516	12835	12575	46	3820	500	9430	10	1	9125174	1173	7.82	1.11	12	0.17	1644.00	11634.00	17290	20230714	-25.62	12520	20231109	2.72	14060	-8.53	20240105	12660	1.58	20240208	17290	-25.62	20230714	12520	2.72	20231109	2.76	N	086670	500	45 억		35647	N	N	0	N	00	N
101	20240213	120600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12720	-30	5	-0.24	128136950	10068	28.40	12740	12790	12680	16570	8930	12750	12727.15	0.39	0	-982	13036	12892	12776	12632	12516	12835	12575	46	3820	500	9430	10	1	9125174	1161	7.74	1.09	12	0.11	1644.00	11634.00	17290	20230714	-26.43	12520	20231109	1.60	14060	-9.53	20240105	12660	0.47	20240208	17290	-26.43	20230714	12520	1.60	20231109	2.76	N	086670	500	45 억		35647	N	N	0	N	00	N
102	20240213	110559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12690	-60	5	-0.47	113780820	8938	25.21	12740	12790	12680	16570	8930	12750	12730.01	0.39	0	-982	13036	12892	12776	12632	12516	12835	12575	46	3820	500	9430	10	1	9125174	1158	7.72	1.09	12	0.10	1644.00	11634.00	17290	20230714	-26.60	12520	20231109	1.36	14060	-9.74	20240105	12660	0.24	20240208	17290	-26.60	20230714	12520	1.36	20231109	2.76	N	086670	500	45 억		35647	N	N	0	N	00	N
103	20240213	100501	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12690	-60	5	-0.47	89841800	7052	19.89	12740	12790	12680	16570	8930	12750	12739.90	0.39	0	-941	13036	12892	12776	12632	12516	12835	12575	46	3820	500	9430	10	1	9125174	1158	7.72	1.09	12	0.08	1644.00	11634.00	17290	20230714	-26.60	12520	20231109	1.36	14060	-9.74	20240105	12660	0.24	20240208	17290	-26.60	20230714	12520	1.36	20231109	2.76	N	086670	500	45 억		35647	N	N	0	N	00	N