KissMeData/323280/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	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	-110	5	-2.49	2144289265	496507	39.13	4375	4410	4250	5750	3100	4425	4318.61	1.54	0	-141859	4738	4581	4373	4216	4008	4660	4295	26	1325	100	2830	5	1	25820730	1114	-239.72	3.31	12	1.92	-18.00	1305.00	5870	20240123	-26.49	1780	20230516	142.42	5870	-26.49	20240123	3730	15.68	20240112	5870	-26.49	20240123	1780	142.42	20230516	3.91	N	323280	100	25 억		396587	N	N	0	N	00	N
3	20240229	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	-125	5	-2.82	2059218965	476775	37.57	4375	4410	4250	5750	3100	4425	4318.91	1.54	0	-136113	4738	4581	4373	4216	4008	4660	4295	26	1325	100	2830	5	1	25820730	1110	-238.89	3.30	12	1.85	-18.00	1305.00	5870	20240123	-26.75	1780	20230516	141.57	5870	-26.75	20240123	3730	15.28	20240112	5870	-26.75	20240123	1780	141.57	20230516	3.91	N	323280	100	25 억		396587	N	N	0	N	00	N
4	20240229	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-115	5	-2.60	1848516915	427832	33.71	4375	4410	4250	5750	3100	4425	4320.50	1.54	0	-127197	4738	4581	4373	4216	4008	4660	4295	26	1325	100	2830	5	1	25820730	1113	-239.44	3.30	12	1.66	-18.00	1305.00	5870	20240123	-26.58	1780	20230516	142.13	5870	-26.58	20240123	3730	15.55	20240112	5870	-26.58	20240123	1780	142.13	20230516	3.91	N	323280	100	25 억		396587	N	N	0	N	00	N
5	20240229	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	-90	5	-2.03	1656396160	383311	30.21	4375	4410	4250	5750	3100	4425	4321.11	1.54	0	-108232	4738	4581	4373	4216	4008	4660	4295	26	1325	100	2830	5	1	25820730	1119	-240.83	3.32	12	1.48	-18.00	1305.00	5870	20240123	-26.15	1780	20230516	143.54	5870	-26.15	20240123	3730	16.22	20240112	5870	-26.15	20240123	1780	143.54	20230516	3.91	N	323280	100	25 억		396587	N	N	0	N	00	N
6	20240229	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-75	5	-1.69	1499418580	347175	27.36	4375	4410	4250	5750	3100	4425	4318.71	1.54	0	-95286	4738	4581	4373	4216	4008	4660	4295	26	1325	100	2830	5	1	25820730	1123	-241.67	3.33	12	1.34	-18.00	1305.00	5870	20240123	-25.89	1780	20230516	144.38	5870	-25.89	20240123	3730	16.62	20240112	5870	-25.89	20240123	1780	144.38	20230516	3.91	N	323280	100	25 억		396587	N	N	0	N	00	N
7	20240229	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-25	5	-0.56	1361643470	315696	24.88	4375	4410	4250	5750	3100	4425	4312.91	1.54	0	-81154	4738	4581	4373	4216	4008	4660	4295	26	1325	100	2830	5	1	25820730	1136	-244.44	3.37	12	1.22	-18.00	1305.00	5870	20240123	-25.04	1780	20230516	147.19	5870	-25.04	20240123	3730	17.96	20240112	5870	-25.04	20240123	1780	147.19	20230516	3.91	N	323280	100	25 억		396587	N	N	0	N	00	N
8	20240229	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-115	5	-2.60	993419880	231019	18.20	4375	4395	4250	5750	3100	4425	4299.81	1.54	0	-68229	4738	4581	4373	4216	4008	4660	4295	26	1325	100	2830	5	1	25820730	1113	-239.44	3.30	12	0.89	-18.00	1305.00	5870	20240123	-26.58	1780	20230516	142.13	5870	-26.58	20240123	3730	15.55	20240112	5870	-26.58	20240123	1780	142.13	20230516	3.91	N	323280	100	25 억		396587	N	N	0	N	00	N
9	20240229	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-140	5	-3.16	464011575	107999	8.51	4375	4395	4250	5750	3100	4425	4295.65	1.54	0	-52448	4738	4581	4373	4216	4008	4660	4295	26	1325	100	2830	5	1	25820730	1106	-238.06	3.28	12	0.42	-18.00	1305.00	5870	20240123	-27.00	1780	20230516	140.73	5870	-27.00	20240123	3730	14.88	20240112	5870	-27.00	20240123	1780	140.73	20230516	3.91	N	323280	100	25 억		396587	N	N	0	N	00	N
10	20240228	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	185	2	4.36	5563561145	1263783	182.43	4165	4530	4165	5510	2970	4240	4402.20	0.93	0	153566	4453	4346	4208	4101	3963	4400	4155	26	1270	100	2710	5	1	25820730	1143	-245.83	3.39	12	4.89	-18.00	1305.00	5870	20240123	-24.62	1780	20230516	148.60	5870	-24.62	20240123	3730	18.63	20240112	5870	-24.62	20240123	1780	148.60	20230516	4.04	N	323280	100	25 억		239095	N	N	0	N	00	N
11	20240228	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	160	2	3.77	5288129490	1201391	173.43	4165	4530	4165	5510	2970	4240	4401.67	0.93	0	162189	4453	4346	4208	4101	3963	4400	4155	26	1270	100	2710	5	1	25820730	1136	-244.44	3.37	12	4.65	-18.00	1305.00	5870	20240123	-25.04	1780	20230516	147.19	5870	-25.04	20240123	3730	17.96	20240112	5870	-25.04	20240123	1780	147.19	20230516	4.04	N	323280	100	25 억		239095	N	N	0	N	00	N
12	20240228	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	105	2	2.48	4968855620	1128545	162.91	4165	4530	4165	5510	2970	4240	4402.89	0.93	0	159858	4453	4346	4208	4101	3963	4400	4155	26	1270	100	2710	5	1	25820730	1122	-241.39	3.33	12	4.37	-18.00	1305.00	5870	20240123	-25.98	1780	20230516	144.10	5870	-25.98	20240123	3730	16.49	20240112	5870	-25.98	20240123	1780	144.10	20230516	4.04	N	323280	100	25 억		239095	N	N	0	N	00	N
13	20240228	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	145	2	3.42	4726603420	1072882	154.87	4165	4530	4165	5510	2970	4240	4405.52	0.93	0	177616	4453	4346	4208	4101	3963	4400	4155	26	1270	100	2710	5	1	25820730	1132	-243.61	3.36	12	4.16	-18.00	1305.00	5870	20240123	-25.30	1780	20230516	146.35	5870	-25.30	20240123	3730	17.56	20240112	5870	-25.30	20240123	1780	146.35	20230516	4.04	N	323280	100	25 억		239095	N	N	0	N	00	N
14	20240228	121119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4360	120	2	2.83	4348898550	986218	142.36	4165	4530	4165	5510	2970	4240	4409.67	0.93	0	204377	4453	4346	4208	4101	3963	4400	4155	26	1270	100	2710	5	1	25820730	1126	-242.22	3.34	12	3.82	-18.00	1305.00	5870	20240123	-25.72	1780	20230516	144.94	5870	-25.72	20240123	3730	16.89	20240112	5870	-25.72	20240123	1780	144.94	20230516	4.04	N	323280	100	25 억		239095	N	N	0	N	00	N
15	20240228	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	155	2	3.66	4016565400	910194	131.39	4165	4530	4165	5510	2970	4240	4412.87	0.93	0	199402	4453	4346	4208	4101	3963	4400	4155	26	1270	100	2710	5	1	25820730	1135	-244.17	3.37	12	3.53	-18.00	1305.00	5870	20240123	-25.13	1780	20230516	146.91	5870	-25.13	20240123	3730	17.83	20240112	5870	-25.13	20240123	1780	146.91	20230516	4.04	N	323280	100	25 억		239095	N	N	0	N	00	N
16	20240228	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	205	2	4.83	3190278100	722941	104.36	4165	4530	4165	5510	2970	4240	4412.92	0.93	0	160661	4453	4346	4208	4101	3963	4400	4155	26	1270	100	2710	5	1	25820730	1148	-246.94	3.41	12	2.80	-18.00	1305.00	5870	20240123	-24.28	1780	20230516	149.72	5870	-24.28	20240123	3730	19.17	20240112	5870	-24.28	20240123	1780	149.72	20230516	4.04	N	323280	100	25 억		239095	N	N	0	N	00	N
17	20240228	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	100	2	2.36	530890710	123906	17.89	4165	4350	4165	5510	2970	4240	4284.63	0.93	0	23029	4453	4346	4208	4101	3963	4400	4155	26	1270	100	2710	5	1	25820730	1121	-241.11	3.33	12	0.48	-18.00	1305.00	5870	20240123	-26.06	1780	20230516	143.82	5870	-26.06	20240123	3730	16.35	20240112	5870	-26.06	20240123	1780	143.82	20230516	4.04	N	323280	100	25 억		239095	N	N	0	N	00	N
18	20240227	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	85	2	2.05	2841424300	681489	116.31	4110	4315	4070	5400	2910	4155	4169.43	0.78	0	29257	4335	4245	4170	4080	4005	4207	4042	26	1245	100	2650	5	1	25820730	1095	-235.56	3.25	12	2.64	-18.00	1305.00	5870	20240123	-27.77	1780	20230516	138.20	5870	-27.77	20240123	3730	13.67	20240112	5870	-27.77	20240123	1780	138.20	20230516	4.03	N	323280	100	25 억		200657	N	N	0	N	00	N
19	20240227	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	75	2	1.81	2743950685	658458	112.38	4110	4315	4070	5400	2910	4155	4167.24	0.78	0	29193	4335	4245	4170	4080	4005	4207	4042	26	1245	100	2650	5	1	25820730	1092	-235.00	3.24	12	2.55	-18.00	1305.00	5870	20240123	-27.94	1780	20230516	137.64	5870	-27.94	20240123	3730	13.40	20240112	5870	-27.94	20240123	1780	137.64	20230516	4.03	N	323280	100	25 억		200657	N	N	0	N	00	N
20	20240227	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	105	2	2.53	2328860810	560456	95.66	4110	4315	4070	5400	2910	4155	4155.30	0.78	0	44893	4335	4245	4170	4080	4005	4207	4042	26	1245	100	2650	5	1	25820730	1100	-236.67	3.26	12	2.17	-18.00	1305.00	5870	20240123	-27.43	1780	20230516	139.33	5870	-27.43	20240123	3730	14.21	20240112	5870	-27.43	20240123	1780	139.33	20230516	4.03	N	323280	100	25 억		200657	N	N	0	N	00	N
21	20240227	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	40	2	0.96	1706599800	413954	70.65	4110	4215	4070	5400	2910	4155	4122.68	0.78	0	52992	4335	4245	4170	4080	4005	4207	4042	26	1245	100	2650	5	1	25820730	1083	-233.06	3.21	12	1.60	-18.00	1305.00	5870	20240123	-28.53	1780	20230516	135.67	5870	-28.53	20240123	3730	12.47	20240112	5870	-28.53	20240123	1780	135.67	20230516	4.03	N	323280	100	25 억		200657	N	N	0	N	00	N
22	20240227	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-10	5	-0.24	1304543610	317786	54.24	4110	4200	4070	5400	2910	4155	4105.10	0.78	0	20809	4335	4245	4170	4080	4005	4207	4042	26	1245	100	2650	5	1	25820730	1070	-230.28	3.18	12	1.23	-18.00	1305.00	5870	20240123	-29.39	1780	20230516	132.87	5870	-29.39	20240123	3730	11.13	20240112	5870	-29.39	20240123	1780	132.87	20230516	4.03	N	323280	100	25 억		200657	N	N	0	N	00	N
23	20240227	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-50	5	-1.20	1091167865	266052	45.41	4110	4200	4070	5400	2910	4155	4101.33	0.78	0	2050	4335	4245	4170	4080	4005	4207	4042	26	1245	100	2650	5	1	25820730	1060	-228.06	3.15	12	1.03	-18.00	1305.00	5870	20240123	-30.07	1780	20230516	130.62	5870	-30.07	20240123	3730	10.05	20240112	5870	-30.07	20240123	1780	130.62	20230516	4.03	N	323280	100	25 억		200657	N	N	0	N	00	N
24	20240227	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-40	5	-0.96	823492630	200626	34.24	4110	4200	4075	5400	2910	4155	4104.62	0.78	0	-16981	4335	4245	4170	4080	4005	4207	4042	26	1245	100	2650	5	1	25820730	1063	-228.61	3.15	12	0.78	-18.00	1305.00	5870	20240123	-29.90	1780	20230516	131.18	5870	-29.90	20240123	3730	10.32	20240112	5870	-29.90	20240123	1780	131.18	20230516	4.03	N	323280	100	25 억		200657	N	N	0	N	00	N
25	20240227	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-35	5	-0.84	213864330	51880	8.85	4110	4200	4100	5400	2910	4155	4122.29	0.78	0	-13954	4335	4245	4170	4080	4005	4207	4042	26	1245	100	2650	5	1	25820730	1064	-228.89	3.16	12	0.20	-18.00	1305.00	5870	20240123	-29.81	1780	20230516	131.46	5870	-29.81	20240123	3730	10.46	20240112	5870	-29.81	20240123	1780	131.46	20230516	4.03	N	323280	100	25 억		200657	N	N	0	N	00	N
26	20240226	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-15	5	-0.36	2417960890	578184	18.73	4170	4260	4095	5420	2920	4170	4182.03	0.70	0	19920	4856	4512	4341	3997	3826	4427	3912	26	1250	100	2660	5	1	25820730	1073	-230.83	3.18	12	2.24	-18.00	1305.00	5870	20240123	-29.22	1780	20230516	133.43	5870	-29.22	20240123	3730	11.39	20240112	5870	-29.22	20240123	1780	133.43	20230516	3.80	N	323280	100	25 억		179790	N	N	0	N	00	N
27	20240226	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	20	2	0.48	2340150300	559489	18.13	4170	4260	4095	5420	2920	4170	4182.66	0.70	0	18367	4856	4512	4341	3997	3826	4427	3912	26	1250	100	2660	5	1	25820730	1082	-232.78	3.21	12	2.17	-18.00	1305.00	5870	20240123	-28.62	1780	20230516	135.39	5870	-28.62	20240123	3730	12.33	20240112	5870	-28.62	20240123	1780	135.39	20230516	3.80	N	323280	100	25 억		179790	N	N	0	N	00	N
28	20240226	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	20	2	0.48	2085571180	498775	16.16	4170	4260	4095	5420	2920	4170	4181.39	0.70	0	13395	4856	4512	4341	3997	3826	4427	3912	26	1250	100	2660	5	1	25820730	1082	-232.78	3.21	12	1.93	-18.00	1305.00	5870	20240123	-28.62	1780	20230516	135.39	5870	-28.62	20240123	3730	12.33	20240112	5870	-28.62	20240123	1780	135.39	20230516	3.80	N	323280	100	25 억		179790	N	N	0	N	00	N
29	20240226	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	30	2	0.72	1881717405	449900	14.58	4170	4260	4095	5420	2920	4170	4182.52	0.70	0	-2656	4856	4512	4341	3997	3826	4427	3912	26	1250	100	2660	5	1	25820730	1084	-233.33	3.22	12	1.74	-18.00	1305.00	5870	20240123	-28.45	1780	20230516	135.96	5870	-28.45	20240123	3730	12.60	20240112	5870	-28.45	20240123	1780	135.96	20230516	3.80	N	323280	100	25 억		179790	N	N	0	N	00	N
30	20240226	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	15	2	0.36	1742881045	416688	13.50	4170	4260	4095	5420	2920	4170	4182.70	0.70	0	-5084	4856	4512	4341	3997	3826	4427	3912	26	1250	100	2660	5	1	25820730	1081	-232.50	3.21	12	1.61	-18.00	1305.00	5870	20240123	-28.71	1780	20230516	135.11	5870	-28.71	20240123	3730	12.20	20240112	5870	-28.71	20240123	1780	135.11	20230516	3.80	N	323280	100	25 억		179790	N	N	0	N	00	N
31	20240226	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-35	5	-0.84	1410082485	336147	10.89	4170	4260	4100	5420	2920	4170	4194.84	0.70	0	250	4856	4512	4341	3997	3826	4427	3912	26	1250	100	2660	5	1	25820730	1068	-229.72	3.17	12	1.30	-18.00	1305.00	5870	20240123	-29.56	1780	20230516	132.30	5870	-29.56	20240123	3730	10.86	20240112	5870	-29.56	20240123	1780	132.30	20230516	3.80	N	323280	100	25 억		179790	N	N	0	N	00	N
32	20240226	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	55	2	1.32	964350910	230052	7.45	4170	4260	4100	5420	2920	4170	4191.88	0.70	0	1309	4856	4512	4341	3997	3826	4427	3912	26	1250	100	2660	5	1	25820730	1091	-234.72	3.24	12	0.89	-18.00	1305.00	5870	20240123	-28.02	1780	20230516	137.36	5870	-28.02	20240123	3730	13.27	20240112	5870	-28.02	20240123	1780	137.36	20230516	3.80	N	323280	100	25 억		179790	N	N	0	N	00	N
33	20240226	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	40	2	0.96	191924785	46231	1.50	4170	4215	4100	5420	2920	4170	4151.42	0.70	0	9207	4856	4512	4341	3997	3826	4427	3912	26	1250	100	2660	5	1	25820730	1087	-233.89	3.23	12	0.18	-18.00	1305.00	5870	20240123	-28.28	1780	20230516	136.52	5870	-28.28	20240123	3730	12.87	20240112	5870	-28.28	20240123	1780	136.52	20230516	3.80	N	323280	100	25 억		179790	N	N	0	N	00	N
34	20240223	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-125	5	-2.91	13609106260	3069034	30.05	4360	4685	4170	5580	3010	4295	4434.45	1.73	0	-256033	5168	4731	4438	4001	3708	4950	4220	26	1285	100	2740	5	1	25820730	1077	-231.67	3.20	12	11.89	-18.00	1305.00	5870	20240123	-28.96	1780	20230516	134.27	5870	-28.96	20240123	3730	11.80	20240112	5870	-28.96	20240123	1780	134.27	20230516	3.80	N	323280	100	25 억		445700	N	N	0	N	00	N
35	20240223	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-110	5	-2.56	13363478345	3010238	29.48	4360	4685	4170	5580	3010	4295	4439.35	1.73	0	-249935	5168	4731	4438	4001	3708	4950	4220	26	1285	100	2740	5	1	25820730	1081	-232.50	3.21	12	11.66	-18.00	1305.00	5870	20240123	-28.71	1780	20230516	135.11	5870	-28.71	20240123	3730	12.20	20240112	5870	-28.71	20240123	1780	135.11	20230516	3.80	N	323280	100	25 억		445700	N	N	0	N	00	N
36	20240223	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-105	5	-2.44	13004915590	2924613	28.64	4360	4685	4170	5580	3010	4295	4446.72	1.73	0	-245041	5168	4731	4438	4001	3708	4950	4220	26	1285	100	2740	5	1	25820730	1082	-232.78	3.21	12	11.33	-18.00	1305.00	5870	20240123	-28.62	1780	20230516	135.39	5870	-28.62	20240123	3730	12.33	20240112	5870	-28.62	20240123	1780	135.39	20230516	3.80	N	323280	100	25 억		445700	N	N	0	N	00	N
37	20240223	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-85	5	-1.98	12553160720	2816854	27.58	4360	4685	4205	5580	3010	4295	4456.45	1.73	0	-240989	5168	4731	4438	4001	3708	4950	4220	26	1285	100	2740	5	1	25820730	1087	-233.89	3.23	12	10.91	-18.00	1305.00	5870	20240123	-28.28	1780	20230516	136.52	5870	-28.28	20240123	3730	12.87	20240112	5870	-28.28	20240123	1780	136.52	20230516	3.80	N	323280	100	25 억		445700	N	N	0	N	00	N
38	20240223	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-55	5	-1.28	12064138285	2701069	26.45	4360	4685	4220	5580	3010	4295	4466.43	1.73	0	-225728	5168	4731	4438	4001	3708	4950	4220	26	1285	100	2740	5	1	25820730	1095	-235.56	3.25	12	10.46	-18.00	1305.00	5870	20240123	-27.77	1780	20230516	138.20	5870	-27.77	20240123	3730	13.67	20240112	5870	-27.77	20240123	1780	138.20	20230516	3.80	N	323280	100	25 억		445700	N	N	0	N	00	N
39	20240223	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	10	2	0.23	11102104390	2475534	24.24	4360	4685	4260	5580	3010	4295	4484.74	1.73	0	-215505	5168	4731	4438	4001	3708	4950	4220	26	1285	100	2740	5	1	25820730	1112	-239.17	3.30	12	9.59	-18.00	1305.00	5870	20240123	-26.66	1780	20230516	141.85	5870	-26.66	20240123	3730	15.42	20240112	5870	-26.66	20240123	1780	141.85	20230516	3.80	N	323280	100	25 억		445700	N	N	0	N	00	N
40	20240223	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	15	2	0.35	10145799540	2253707	22.07	4360	4685	4260	5580	3010	4295	4501.83	1.73	0	-166713	5168	4731	4438	4001	3708	4950	4220	26	1285	100	2740	5	1	25820730	1113	-239.44	3.30	12	8.73	-18.00	1305.00	5870	20240123	-26.58	1780	20230516	142.13	5870	-26.58	20240123	3730	15.55	20240112	5870	-26.58	20240123	1780	142.13	20230516	3.80	N	323280	100	25 억		445700	N	N	0	N	00	N
41	20240223	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	305	2	7.10	2916881190	649172	6.36	4360	4650	4260	5580	3010	4295	4493.25	1.73	0	76033	5168	4731	4438	4001	3708	4950	4220	26	1285	100	2740	5	1	25820730	1188	-255.56	3.52	12	2.51	-18.00	1305.00	5870	20240123	-21.64	1780	20230516	158.43	5870	-21.64	20240123	3730	23.32	20240112	5870	-21.64	20240123	1780	158.43	20230516	3.80	N	323280	100	25 억		445700	N	N	0	N	00	N
42	20240222	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	175	2	4.25	46675028540	10176935	2121.64	4195	4875	4145	5350	2885	4120	4586.86	2.42	0	-153592	4250	4185	4095	4030	3940	4217	4062	26	1230	100	2630	5	1	25820730	1109	-238.61	3.29	12	39.41	-18.00	1305.00	5870	20240123	-26.83	1780	20230516	141.29	5870	-26.83	20240123	3730	15.15	20240112	5870	-26.83	20240123	1780	141.29	20230516	3.75	N	323280	100	25 억		624289	N	N	0	N	00	N
43	20240222	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	185	2	4.49	46061935270	10034528	2091.95	4195	4875	4145	5350	2885	4120	4590.58	2.42	0	-168683	4250	4185	4095	4030	3940	4217	4062	26	1230	100	2630	5	1	25820730	1112	-239.17	3.30	12	38.86	-18.00	1305.00	5870	20240123	-26.66	1780	20230516	141.85	5870	-26.66	20240123	3730	15.42	20240112	5870	-26.66	20240123	1780	141.85	20230516	3.75	N	323280	100	25 억		624289	N	N	0	N	00	N
44	20240222	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	170	2	4.13	44871462690	9757473	2034.19	4195	4875	4145	5350	2885	4120	4598.92	2.42	0	-257121	4250	4185	4095	4030	3940	4217	4062	26	1230	100	2630	5	1	25820730	1108	-238.33	3.29	12	37.79	-18.00	1305.00	5870	20240123	-26.92	1780	20230516	141.01	5870	-26.92	20240123	3730	15.01	20240112	5870	-26.92	20240123	1780	141.01	20230516	3.75	N	323280	100	25 억		624289	N	N	0	N	00	N
45	20240222	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	665	2	16.14	29251720285	6324885	1318.58	4195	4785	4145	5350	2885	4120	4625.26	2.42	0	-302241	4250	4185	4095	4030	3940	4217	4062	26	1230	100	2630	5	1	25820730	1236	-265.83	3.67	12	24.50	-18.00	1305.00	5870	20240123	-18.48	1780	20230516	168.82	5870	-18.48	20240123	3730	28.28	20240112	5870	-18.48	20240123	1780	168.82	20230516	3.75	N	323280	100	25 억		624289	N	N	0	N	00	N
46	20240222	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	515	2	12.50	10024548165	2243386	467.69	4195	4640	4145	5350	2885	4120	4469.26	2.42	0	-200403	4250	4185	4095	4030	3940	4217	4062	26	1230	100	2630	5	1	25820730	1197	-257.50	3.55	12	8.69	-18.00	1305.00	5870	20240123	-21.04	1780	20230516	160.39	5870	-21.04	20240123	3730	24.26	20240112	5870	-21.04	20240123	1780	160.39	20230516	3.75	N	323280	100	25 억		624289	N	N	0	N	00	N
47	20240222	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	185	2	4.49	1649547730	390695	81.45	4195	4320	4145	5350	2885	4120	4223.40	2.42	0	-33412	4250	4185	4095	4030	3940	4217	4062	26	1230	100	2630	5	1	25820730	1112	-239.17	3.30	12	1.51	-18.00	1305.00	5870	20240123	-26.66	1780	20230516	141.85	5870	-26.66	20240123	3730	15.42	20240112	5870	-26.66	20240123	1780	141.85	20230516	3.75	N	323280	100	25 억		624289	N	N	0	N	00	N
48	20240222	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	50	2	1.21	1009991515	240591	50.16	4195	4280	4145	5350	2885	4120	4199.60	2.42	0	-55997	4250	4185	4095	4030	3940	4217	4062	26	1230	100	2630	5	1	25820730	1077	-231.67	3.20	12	0.93	-18.00	1305.00	5870	20240123	-28.96	1780	20230516	134.27	5870	-28.96	20240123	3730	11.80	20240112	5870	-28.96	20240123	1780	134.27	20230516	3.75	N	323280	100	25 억		624289	N	N	0	N	00	N
49	20240222	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	100	2	2.43	528846130	125659	26.20	4195	4280	4170	5350	2885	4120	4212.21	2.42	0	-27492	4250	4185	4095	4030	3940	4217	4062	26	1230	100	2630	5	1	25820730	1090	-234.44	3.23	12	0.49	-18.00	1305.00	5870	20240123	-28.11	1780	20230516	137.08	5870	-28.11	20240123	3730	13.14	20240112	5870	-28.11	20240123	1780	137.08	20230516	3.75	N	323280	100	25 억		624289	N	N	0	N	00	N
50	20240221	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-40	5	-0.96	1943996920	475932	91.05	4080	4160	4005	5400	2915	4160	4084.57	2.38	0	7754	4373	4266	4158	4051	3943	4212	3997	26	1240	100	2660	5	1	25820730	1064	-228.89	3.16	12	1.84	-18.00	1305.00	5870	20240123	-29.81	1780	20230516	131.46	5870	-29.81	20240123	3730	10.46	20240112	5870	-29.81	20240123	1780	131.46	20230516	3.77	N	323280	100	25 억		615810	N	N	0	N	00	N
51	20240221	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-60	5	-1.44	1874405810	458968	87.81	4080	4160	4005	5400	2915	4160	4083.96	2.38	0	6493	4373	4266	4158	4051	3943	4212	3997	26	1240	100	2660	5	1	25820730	1059	-227.78	3.14	12	1.78	-18.00	1305.00	5870	20240123	-30.15	1780	20230516	130.34	5870	-30.15	20240123	3730	9.92	20240112	5870	-30.15	20240123	1780	130.34	20230516	3.77	N	323280	100	25 억		615810	N	N	0	N	00	N
52	20240221	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-85	5	-2.04	1451660185	355039	67.92	4080	4160	4005	5400	2915	4160	4088.73	2.38	0	8394	4373	4266	4158	4051	3943	4212	3997	26	1240	100	2660	5	1	25820730	1052	-226.39	3.12	12	1.38	-18.00	1305.00	5870	20240123	-30.58	1780	20230516	128.93	5870	-30.58	20240123	3730	9.25	20240112	5870	-30.58	20240123	1780	128.93	20230516	3.77	N	323280	100	25 억		615810	N	N	0	N	00	N
53	20240221	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-100	5	-2.40	1297889960	317273	60.70	4080	4160	4005	5400	2915	4160	4090.77	2.38	0	8484	4373	4266	4158	4051	3943	4212	3997	26	1240	100	2660	5	1	25820730	1048	-225.56	3.11	12	1.23	-18.00	1305.00	5870	20240123	-30.83	1780	20230516	128.09	5870	-30.83	20240123	3730	8.85	20240112	5870	-30.83	20240123	1780	128.09	20230516	3.77	N	323280	100	25 억		615810	N	N	0	N	00	N
54	20240221	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-85	5	-2.04	1119228135	273244	52.27	4080	4160	4005	5400	2915	4160	4096.08	2.38	0	8126	4373	4266	4158	4051	3943	4212	3997	26	1240	100	2660	5	1	25820730	1052	-226.39	3.12	12	1.06	-18.00	1305.00	5870	20240123	-30.58	1780	20230516	128.93	5870	-30.58	20240123	3730	9.25	20240112	5870	-30.58	20240123	1780	128.93	20230516	3.77	N	323280	100	25 억		615810	N	N	0	N	00	N
55	20240221	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-55	5	-1.32	908468220	221748	42.42	4080	4160	4005	5400	2915	4160	4096.85	2.38	0	5580	4373	4266	4158	4051	3943	4212	3997	26	1240	100	2660	5	1	25820730	1060	-228.06	3.15	12	0.86	-18.00	1305.00	5870	20240123	-30.07	1780	20230516	130.62	5870	-30.07	20240123	3730	10.05	20240112	5870	-30.07	20240123	1780	130.62	20230516	3.77	N	323280	100	25 억		615810	N	N	0	N	00	N
56	20240221	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-60	5	-1.44	625044555	153165	29.30	4080	4155	4005	5400	2915	4160	4080.86	2.38	0	9014	4373	4266	4158	4051	3943	4212	3997	26	1240	100	2660	5	1	25820730	1059	-227.78	3.14	12	0.59	-18.00	1305.00	5870	20240123	-30.15	1780	20230516	130.34	5870	-30.15	20240123	3730	9.92	20240112	5870	-30.15	20240123	1780	130.34	20230516	3.77	N	323280	100	25 억		615810	N	N	0	N	00	N
57	20240221	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-60	5	-1.44	257518070	63213	12.09	4080	4120	4005	5400	2915	4160	4073.82	2.38	0	28584	4373	4266	4158	4051	3943	4212	3997	26	1240	100	2660	5	1	25820730	1059	-227.78	3.14	12	0.24	-18.00	1305.00	5870	20240123	-30.15	1780	20230516	130.34	5870	-30.15	20240123	3730	9.92	20240112	5870	-30.15	20240123	1780	130.34	20230516	3.77	N	323280	100	25 억		615810	N	N	0	N	00	N
58	20240220	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-50	5	-1.19	2159939385	519944	129.77	4210	4265	4050	5470	2950	4210	4154.14	2.64	0	-62753	4333	4271	4203	4141	4073	4237	4107	26	1260	100	2690	5	1	25820730	1074	-231.11	3.19	12	2.01	-18.00	1305.00	5870	20240123	-29.13	1780	20230516	133.71	5870	-29.13	20240123	3730	11.53	20240112	5870	-29.13	20240123	1780	133.71	20230516	3.94	N	323280	100	25 억		682466	N	N	0	N	00	N
59	20240220	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-80	5	-1.90	2069357150	498102	124.32	4210	4265	4050	5470	2950	4210	4154.45	2.64	0	-55395	4333	4271	4203	4141	4073	4237	4107	26	1260	100	2690	5	1	25820730	1066	-229.44	3.16	12	1.93	-18.00	1305.00	5870	20240123	-29.64	1780	20230516	132.02	5870	-29.64	20240123	3730	10.72	20240112	5870	-29.64	20240123	1780	132.02	20230516	3.94	N	323280	100	25 억		682466	N	N	0	N	00	N
60	20240220	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-85	5	-2.02	1768451185	424835	106.03	4210	4265	4050	5470	2950	4210	4162.64	2.64	0	-65207	4333	4271	4203	4141	4073	4237	4107	26	1260	100	2690	5	1	25820730	1065	-229.17	3.16	12	1.65	-18.00	1305.00	5870	20240123	-29.73	1780	20230516	131.74	5870	-29.73	20240123	3730	10.59	20240112	5870	-29.73	20240123	1780	131.74	20230516	3.94	N	323280	100	25 억		682466	N	N	0	N	00	N
61	20240220	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-65	5	-1.54	1660751040	398843	99.54	4210	4265	4050	5470	2950	4210	4163.89	2.64	0	-65530	4333	4271	4203	4141	4073	4237	4107	26	1260	100	2690	5	1	25820730	1070	-230.28	3.18	12	1.54	-18.00	1305.00	5870	20240123	-29.39	1780	20230516	132.87	5870	-29.39	20240123	3730	11.13	20240112	5870	-29.39	20240123	1780	132.87	20230516	3.94	N	323280	100	25 억		682466	N	N	0	N	00	N
62	20240220	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-70	5	-1.66	1171675430	279707	69.81	4210	4265	4135	5470	2950	4210	4188.92	2.64	0	-48047	4333	4271	4203	4141	4073	4237	4107	26	1260	100	2690	5	1	25820730	1069	-230.00	3.17	12	1.08	-18.00	1305.00	5870	20240123	-29.47	1780	20230516	132.58	5870	-29.47	20240123	3730	10.99	20240112	5870	-29.47	20240123	1780	132.58	20230516	3.94	N	323280	100	25 억		682466	N	N	0	N	00	N
63	20240220	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-35	5	-0.83	932165420	222027	55.41	4210	4265	4140	5470	2950	4210	4198.42	2.64	0	-35924	4333	4271	4203	4141	4073	4237	4107	26	1260	100	2690	5	1	25820730	1078	-231.94	3.20	12	0.86	-18.00	1305.00	5870	20240123	-28.88	1780	20230516	134.55	5870	-28.88	20240123	3730	11.93	20240112	5870	-28.88	20240123	1780	134.55	20230516	3.94	N	323280	100	25 억		682466	N	N	0	N	00	N
64	20240220	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-5	5	-0.12	633364535	151162	37.73	4210	4250	4140	5470	2950	4210	4189.93	2.64	0	-17390	4333	4271	4203	4141	4073	4237	4107	26	1260	100	2690	5	1	25820730	1086	-233.61	3.22	12	0.59	-18.00	1305.00	5870	20240123	-28.36	1780	20230516	136.24	5870	-28.36	20240123	3730	12.73	20240112	5870	-28.36	20240123	1780	136.24	20230516	3.94	N	323280	100	25 억		682466	N	N	0	N	00	N
65	20240220	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-10	5	-0.24	90240375	21508	5.37	4210	4250	4170	5470	2950	4210	4195.46	2.64	0	-8417	4333	4271	4203	4141	4073	4237	4107	26	1260	100	2690	5	1	25820730	1084	-233.33	3.22	12	0.08	-18.00	1305.00	5870	20240123	-28.45	1780	20230516	135.96	5870	-28.45	20240123	3730	12.60	20240112	5870	-28.45	20240123	1780	135.96	20230516	3.94	N	323280	100	25 억		682466	N	N	0	N	00	N
66	20240219	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-40	5	-0.94	1671980385	398811	71.93	4215	4265	4135	5520	2975	4250	4192.09	2.53	0	23383	4510	4380	4315	4185	4120	4347	4152	26	1270	100	2720	5	1	25820730	1087	-233.89	3.23	12	1.54	-18.00	1305.00	5870	20240123	-28.28	1780	20230516	136.52	5870	-28.28	20240123	3730	12.87	20240112	5870	-28.28	20240123	1780	136.52	20230516	4.05	N	323280	100	25 억		652723	N	N	0	N	00	N
67	20240219	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-40	5	-0.94	1571865475	375016	67.64	4215	4265	4135	5520	2975	4250	4191.46	2.53	0	26880	4510	4380	4315	4185	4120	4347	4152	26	1270	100	2720	5	1	25820730	1087	-233.89	3.23	12	1.45	-18.00	1305.00	5870	20240123	-28.28	1780	20230516	136.52	5870	-28.28	20240123	3730	12.87	20240112	5870	-28.28	20240123	1780	136.52	20230516	4.05	N	323280	100	25 억		652723	N	N	0	N	00	N
68	20240219	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-90	5	-2.12	1277165365	304520	54.92	4215	4265	4135	5520	2975	4250	4194.03	2.53	0	17240	4510	4380	4315	4185	4120	4347	4152	26	1270	100	2720	5	1	25820730	1074	-231.11	3.19	12	1.18	-18.00	1305.00	5870	20240123	-29.13	1780	20230516	133.71	5870	-29.13	20240123	3730	11.53	20240112	5870	-29.13	20240123	1780	133.71	20230516	4.05	N	323280	100	25 억		652723	N	N	0	N	00	N
69	20240219	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-75	5	-1.76	1149990165	273985	49.41	4215	4265	4135	5520	2975	4250	4197.27	2.53	0	9234	4510	4380	4315	4185	4120	4347	4152	26	1270	100	2720	5	1	25820730	1078	-231.94	3.20	12	1.06	-18.00	1305.00	5870	20240123	-28.88	1780	20230516	134.55	5870	-28.88	20240123	3730	11.93	20240112	5870	-28.88	20240123	1780	134.55	20230516	4.05	N	323280	100	25 억		652723	N	N	0	N	00	N
70	20240219	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-55	5	-1.29	794596715	188678	34.03	4215	4265	4135	5520	2975	4250	4211.39	2.53	0	5287	4510	4380	4315	4185	4120	4347	4152	26	1270	100	2720	5	1	25820730	1083	-233.06	3.21	12	0.73	-18.00	1305.00	5870	20240123	-28.53	1780	20230516	135.67	5870	-28.53	20240123	3730	12.47	20240112	5870	-28.53	20240123	1780	135.67	20230516	4.05	N	323280	100	25 억		652723	N	N	0	N	00	N
71	20240219	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-10	5	-0.24	621670555	147529	26.61	4215	4265	4135	5520	2975	4250	4213.88	2.53	0	-601	4510	4380	4315	4185	4120	4347	4152	26	1270	100	2720	5	1	25820730	1095	-235.56	3.25	12	0.57	-18.00	1305.00	5870	20240123	-27.77	1780	20230516	138.20	5870	-27.77	20240123	3730	13.67	20240112	5870	-27.77	20240123	1780	138.20	20230516	4.05	N	323280	100	25 억		652723	N	N	0	N	00	N
72	20240219	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-45	5	-1.06	432325025	102807	18.54	4215	4250	4135	5520	2975	4250	4205.21	2.53	0	5935	4510	4380	4315	4185	4120	4347	4152	26	1270	100	2720	5	1	25820730	1086	-233.61	3.22	12	0.40	-18.00	1305.00	5870	20240123	-28.36	1780	20230516	136.24	5870	-28.36	20240123	3730	12.73	20240112	5870	-28.36	20240123	1780	136.24	20230516	4.05	N	323280	100	25 억		652723	N	N	0	N	00	N
73	20240219	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-30	5	-0.71	115369105	27456	4.95	4215	4240	4135	5520	2975	4250	4201.94	2.53	0	7568	4510	4380	4315	4185	4120	4347	4152	26	1270	100	2720	5	1	25820730	1090	-234.44	3.23	12	0.11	-18.00	1305.00	5870	20240123	-28.11	1780	20230516	137.08	5870	-28.11	20240123	3730	13.14	20240112	5870	-28.11	20240123	1780	137.08	20230516	4.05	N	323280	100	25 억		652723	N	N	0	N	00	N
74	20240216	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-185	5	-4.17	2359811385	548691	75.60	4435	4445	4250	5760	3105	4435	4300.84	2.41	0	30723	4825	4630	4525	4330	4225	4577	4277	26	1325	100	2830	5	1	25820730	1097	-236.11	3.26	12	2.13	-18.00	1305.00	5870	20240123	-27.60	1780	20230516	138.76	5870	-27.60	20240123	3730	13.94	20240112	5870	-27.60	20240123	1780	138.76	20230516	3.81	N	323280	100	25 억		621100	N	N	0	N	00	N
75	20240216	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-170	5	-3.83	2295766965	533640	73.53	4435	4445	4250	5760	3105	4435	4302.01	2.41	0	31650	4825	4630	4525	4330	4225	4577	4277	26	1325	100	2830	5	1	25820730	1101	-236.94	3.27	12	2.07	-18.00	1305.00	5870	20240123	-27.34	1780	20230516	139.61	5870	-27.34	20240123	3730	14.34	20240112	5870	-27.34	20240123	1780	139.61	20230516	3.81	N	323280	100	25 억		621100	N	N	0	N	00	N
76	20240216	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-150	5	-3.38	2014827880	467716	64.45	4435	4445	4250	5760	3105	4435	4307.72	2.41	0	26947	4825	4630	4525	4330	4225	4577	4277	26	1325	100	2830	5	1	25820730	1106	-238.06	3.28	12	1.81	-18.00	1305.00	5870	20240123	-27.00	1780	20230516	140.73	5870	-27.00	20240123	3730	14.88	20240112	5870	-27.00	20240123	1780	140.73	20230516	3.81	N	323280	100	25 억		621100	N	N	0	N	00	N
77	20240216	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-175	5	-3.95	1857280665	430973	59.38	4435	4445	4250	5760	3105	4435	4309.41	2.41	0	26854	4825	4630	4525	4330	4225	4577	4277	26	1325	100	2830	5	1	25820730	1100	-236.67	3.26	12	1.67	-18.00	1305.00	5870	20240123	-27.43	1780	20230516	139.33	5870	-27.43	20240123	3730	14.21	20240112	5870	-27.43	20240123	1780	139.33	20230516	3.81	N	323280	100	25 억		621100	N	N	0	N	00	N
78	20240216	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-155	5	-3.49	1600973130	370771	51.09	4435	4445	4250	5760	3105	4435	4317.86	2.41	0	15702	4825	4630	4525	4330	4225	4577	4277	26	1325	100	2830	5	1	25820730	1105	-237.78	3.28	12	1.44	-18.00	1305.00	5870	20240123	-27.09	1780	20230516	140.45	5870	-27.09	20240123	3730	14.75	20240112	5870	-27.09	20240123	1780	140.45	20230516	3.81	N	323280	100	25 억		621100	N	N	0	N	00	N
79	20240216	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	-135	5	-3.04	1241199055	286652	39.50	4435	4445	4290	5760	3105	4435	4329.87	2.41	0	17132	4825	4630	4525	4330	4225	4577	4277	26	1325	100	2830	5	1	25820730	1110	-238.89	3.30	12	1.11	-18.00	1305.00	5870	20240123	-26.75	1780	20230516	141.57	5870	-26.75	20240123	3730	15.28	20240112	5870	-26.75	20240123	1780	141.57	20230516	3.81	N	323280	100	25 억		621100	N	N	0	N	00	N
80	20240216	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-50	5	-1.13	190333305	43423	5.98	4435	4445	4340	5760	3105	4435	4382.86	2.41	0	-491	4825	4630	4525	4330	4225	4577	4277	26	1325	100	2830	5	1	25820730	1132	-243.61	3.36	12	0.17	-18.00	1305.00	5870	20240123	-25.30	1780	20230516	146.35	5870	-25.30	20240123	3730	17.56	20240112	5870	-25.30	20240123	1780	146.35	20230516	3.81	N	323280	100	25 억		621100	N	N	0	N	00	N
81	20240215	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	-170	5	-3.69	3242808635	722009	75.59	4710	4720	4420	5980	3225	4605	4491.47	2.80	0	-101409	4808	4706	4518	4416	4228	4757	4467	26	1375	100	2940	5	1	25820730	1145	-246.39	3.40	12	2.80	-18.00	1305.00	5870	20240123	-24.45	1780	20230516	149.16	5870	-24.45	20240123	3730	18.90	20240112	5870	-24.45	20240123	1780	149.16	20230516	3.83	N	323280	100	25 억		723524	N	N	0	N	00	N
82	20240215	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	-170	5	-3.69	3085055080	686423	71.86	4710	4720	4420	5980	3225	4605	4494.39	2.80	0	-97386	4808	4706	4518	4416	4228	4757	4467	26	1375	100	2940	5	1	25820730	1145	-246.39	3.40	12	2.66	-18.00	1305.00	5870	20240123	-24.45	1780	20230516	149.16	5870	-24.45	20240123	3730	18.90	20240112	5870	-24.45	20240123	1780	149.16	20230516	3.83	N	323280	100	25 억		723524	N	N	0	N	00	N
83	20240215	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-155	5	-3.37	2825814710	627972	65.74	4710	4720	4420	5980	3225	4605	4499.91	2.80	0	-82499	4808	4706	4518	4416	4228	4757	4467	26	1375	100	2940	5	1	25820730	1149	-247.22	3.41	12	2.43	-18.00	1305.00	5870	20240123	-24.19	1780	20230516	150.00	5870	-24.19	20240123	3730	19.30	20240112	5870	-24.19	20240123	1780	150.00	20230516	3.83	N	323280	100	25 억		723524	N	N	0	N	00	N
84	20240215	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-145	5	-3.15	2666859395	592284	62.01	4710	4720	4420	5980	3225	4605	4502.67	2.80	0	-83730	4808	4706	4518	4416	4228	4757	4467	26	1375	100	2940	5	1	25820730	1152	-247.78	3.42	12	2.29	-18.00	1305.00	5870	20240123	-24.02	1780	20230516	150.56	5870	-24.02	20240123	3730	19.57	20240112	5870	-24.02	20240123	1780	150.56	20230516	3.83	N	323280	100	25 억		723524	N	N	0	N	00	N
85	20240215	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-115	5	-2.50	2480735270	550540	57.64	4710	4720	4420	5980	3225	4605	4506.00	2.80	0	-76664	4808	4706	4518	4416	4228	4757	4467	26	1375	100	2940	5	1	25820730	1159	-249.44	3.44	12	2.13	-18.00	1305.00	5870	20240123	-23.51	1780	20230516	152.25	5870	-23.51	20240123	3730	20.38	20240112	5870	-23.51	20240123	1780	152.25	20230516	3.83	N	323280	100	25 억		723524	N	N	0	N	00	N
86	20240215	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-135	5	-2.93	2148109195	475815	49.81	4710	4720	4425	5980	3225	4605	4514.59	2.80	0	-76817	4808	4706	4518	4416	4228	4757	4467	26	1375	100	2940	5	1	25820730	1154	-248.33	3.43	12	1.84	-18.00	1305.00	5870	20240123	-23.85	1780	20230516	151.12	5870	-23.85	20240123	3730	19.84	20240112	5870	-23.85	20240123	1780	151.12	20230516	3.83	N	323280	100	25 억		723524	N	N	0	N	00	N
87	20240215	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-160	5	-3.47	1834773465	405568	42.46	4710	4720	4425	5980	3225	4605	4523.96	2.80	0	-71997	4808	4706	4518	4416	4228	4757	4467	26	1375	100	2940	5	1	25820730	1148	-246.94	3.41	12	1.57	-18.00	1305.00	5870	20240123	-24.28	1780	20230516	149.72	5870	-24.28	20240123	3730	19.17	20240112	5870	-24.28	20240123	1780	149.72	20230516	3.83	N	323280	100	25 억		723524	N	N	0	N	00	N
88	20240215	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-50	5	-1.09	604653975	130820	13.70	4710	4720	4535	5980	3225	4605	4622.03	2.80	0	-57685	4808	4706	4518	4416	4228	4757	4467	26	1375	100	2940	5	1	25820730	1176	-253.06	3.49	12	0.51	-18.00	1305.00	5870	20240123	-22.40	1780	20230516	155.90	5870	-22.40	20240123	3730	22.12	20240112	5870	-22.40	20240123	1780	155.90	20230516	3.83	N	323280	100	25 억		723524	N	N	0	N	00	N
89	20240214	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	85	2	1.88	4262832570	944552	40.14	4395	4620	4330	5870	3165	4520	4512.34	3.00	0	-70731	4940	4730	4490	4280	4040	4835	4385	26	1350	100	2890	5	1	25820730	1189	-255.83	3.53	12	3.66	-18.00	1305.00	5870	20240123	-21.55	1780	20230516	158.71	5870	-21.55	20240123	3730	23.46	20240112	5870	-21.55	20240123	1780	158.71	20230516	3.93	N	323280	100	25 억		773708	N	N	0	N	00	N
90	20240214	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	50	2	1.11	3712618420	824865	35.05	4395	4590	4330	5870	3165	4520	4500.84	3.00	0	-59496	4940	4730	4490	4280	4040	4835	4385	26	1350	100	2890	5	1	25820730	1180	-253.89	3.50	12	3.19	-18.00	1305.00	5870	20240123	-22.15	1780	20230516	156.74	5870	-22.15	20240123	3730	22.52	20240112	5870	-22.15	20240123	1780	156.74	20230516	3.93	N	323280	100	25 억		773708	N	N	0	N	00	N
91	20240214	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	60	2	1.33	3153942615	702412	29.85	4395	4590	4330	5870	3165	4520	4490.09	3.00	0	-61042	4940	4730	4490	4280	4040	4835	4385	26	1350	100	2890	5	1	25820730	1183	-254.44	3.51	12	2.72	-18.00	1305.00	5870	20240123	-21.98	1780	20230516	157.30	5870	-21.98	20240123	3730	22.79	20240112	5870	-21.98	20240123	1780	157.30	20230516	3.93	N	323280	100	25 억		773708	N	N	0	N	00	N
92	20240214	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	50	2	1.11	2740702090	611445	25.98	4395	4590	4330	5870	3165	4520	4482.24	3.00	0	-49089	4940	4730	4490	4280	4040	4835	4385	26	1350	100	2890	5	1	25820730	1180	-253.89	3.50	12	2.37	-18.00	1305.00	5870	20240123	-22.15	1780	20230516	156.74	5870	-22.15	20240123	3730	22.52	20240112	5870	-22.15	20240123	1780	156.74	20230516	3.93	N	323280	100	25 억		773708	N	N	0	N	00	N
93	20240214	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-40	5	-0.88	2126518785	476041	20.23	4395	4545	4330	5870	3165	4520	4466.91	3.00	0	-40508	4940	4730	4490	4280	4040	4835	4385	26	1350	100	2890	5	1	25820730	1157	-248.89	3.43	12	1.84	-18.00	1305.00	5870	20240123	-23.68	1780	20230516	151.69	5870	-23.68	20240123	3730	20.11	20240112	5870	-23.68	20240123	1780	151.69	20230516	3.93	N	323280	100	25 억		773708	N	N	0	N	00	N
94	20240214	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-20	5	-0.44	1892410980	423712	18.00	4395	4545	4330	5870	3165	4520	4466.06	3.00	0	-34710	4940	4730	4490	4280	4040	4835	4385	26	1350	100	2890	5	1	25820730	1162	-250.00	3.45	12	1.64	-18.00	1305.00	5870	20240123	-23.34	1780	20230516	152.81	5870	-23.34	20240123	3730	20.64	20240112	5870	-23.34	20240123	1780	152.81	20230516	3.93	N	323280	100	25 억		773708	N	N	0	N	00	N
95	20240214	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-30	5	-0.66	383262785	86806	3.69	4395	4490	4330	5870	3165	4520	4413.20	3.00	0	23697	4940	4730	4490	4280	4040	4835	4385	26	1350	100	2890	5	1	25820730	1159	-249.44	3.44	12	0.34	-18.00	1305.00	5870	20240123	-23.51	1780	20230516	152.25	5870	-23.51	20240123	3730	20.38	20240112	5870	-23.51	20240123	1780	152.25	20230516	3.93	N	323280	100	25 억		773708	N	N	0	N	00	N
96	20240213	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	290	2	6.86	10656785795	2346411	150.17	4275	4700	4250	5490	2965	4230	4541.86	2.85	0	59003	4503	4366	4123	3986	3743	4435	4055	26	1260	100	2700	5	1	25820730	1167	-251.11	3.46	12	9.09	-18.00	1305.00	5870	20240123	-23.00	1780	20230516	153.93	5870	-23.00	20240123	3730	21.18	20240112	5870	-23.00	20240123	1780	153.93	20230516	4.00	N	323280	100	25 억		734757	N	N	0	N	00	N
97	20240213	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	270	2	6.38	10416748025	2293169	146.76	4275	4700	4250	5490	2965	4230	4542.61	2.85	0	62266	4503	4366	4123	3986	3743	4435	4055	26	1260	100	2700	5	1	25820730	1162	-250.00	3.45	12	8.88	-18.00	1305.00	5870	20240123	-23.34	1780	20230516	152.81	5870	-23.34	20240123	3730	20.64	20240112	5870	-23.34	20240123	1780	152.81	20230516	4.00	N	323280	100	25 억		734757	N	N	0	N	00	N
98	20240213	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	290	2	6.86	9438261640	2075214	132.81	4275	4700	4250	5490	2965	4230	4548.20	2.85	0	36090	4503	4366	4123	3986	3743	4435	4055	26	1260	100	2700	5	1	25820730	1167	-251.11	3.46	12	8.04	-18.00	1305.00	5870	20240123	-23.00	1780	20230516	153.93	5870	-23.00	20240123	3730	21.18	20240112	5870	-23.00	20240123	1780	153.93	20230516	4.00	N	323280	100	25 억		734757	N	N	0	N	00	N
99	20240213	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	325	2	7.68	8640585365	1900217	121.61	4275	4700	4250	5490	2965	4230	4547.27	2.85	0	51924	4503	4366	4123	3986	3743	4435	4055	26	1260	100	2700	5	1	25820730	1176	-253.06	3.49	12	7.36	-18.00	1305.00	5870	20240123	-22.40	1780	20230516	155.90	5870	-22.40	20240123	3730	22.12	20240112	5870	-22.40	20240123	1780	155.90	20230516	4.00	N	323280	100	25 억		734757	N	N	0	N	00	N
100	20240213	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	350	2	8.27	8069127365	1774800	113.59	4275	4700	4250	5490	2965	4230	4546.63	2.85	0	60765	4503	4366	4123	3986	3743	4435	4055	26	1260	100	2700	5	1	25820730	1183	-254.44	3.51	12	6.87	-18.00	1305.00	5870	20240123	-21.98	1780	20230516	157.30	5870	-21.98	20240123	3730	22.79	20240112	5870	-21.98	20240123	1780	157.30	20230516	4.00	N	323280	100	25 억		734757	N	N	0	N	00	N
101	20240213	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	340	2	8.04	7577079015	1667107	106.69	4275	4700	4250	5490	2965	4230	4545.18	2.85	0	62927	4503	4366	4123	3986	3743	4435	4055	26	1260	100	2700	5	1	25820730	1180	-253.89	3.50	12	6.46	-18.00	1305.00	5870	20240123	-22.15	1780	20230516	156.74	5870	-22.15	20240123	3730	22.52	20240112	5870	-22.15	20240123	1780	156.74	20230516	4.00	N	323280	100	25 억		734757	N	N	0	N	00	N
102	20240213	100829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	360	2	8.51	6129835930	1351132	86.47	4275	4700	4250	5490	2965	4230	4536.97	2.85	0	63308	4503	4366	4123	3986	3743	4435	4055	26	1260	100	2700	5	1	25820730	1185	-255.00	3.52	12	5.23	-18.00	1305.00	5870	20240123	-21.81	1780	20230516	157.87	5870	-21.81	20240123	3730	23.06	20240112	5870	-21.81	20240123	1780	157.87	20230516	4.00	N	323280	100	25 억		734757	N	N	0	N	00	N