KissMeData/104460/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	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	0	3	0.00	843183900	40225	215.03	20850	21250	20650	27150	14650	20900	20961.82	1.93	0	-6031	21433	21166	20683	20416	19933	21300	20550	54	6250	500	14210	50	1	10713625	2239	-19.98	1.98	12	0.38	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	24100	-13.28	20240102	19960	4.71	20240222	51100	-59.10	20230322	17060	22.51	20230531	0.60	N	104460	500	53 억		206886	N	N	1	N	00	N
3	20240229	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	0	3	0.00	451446500	21485	114.85	20850	21250	20700	27150	14650	20900	21012.17	1.93	0	-1885	21433	21166	20683	20416	19933	21300	20550	54	6250	500	14210	50	1	10713625	2239	-19.98	1.98	12	0.20	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	24100	-13.28	20240102	19960	4.71	20240222	51100	-59.10	20230322	17060	22.51	20230531	0.60	N	104460	500	53 억		206886	N	N	0	N	00	N
4	20240229	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	100	2	0.48	368244750	17501	93.55	20850	21250	20700	27150	14650	20900	21041.35	1.93	0	673	21433	21166	20683	20416	19933	21300	20550	54	6250	500	14210	50	1	10713625	2250	-20.08	1.99	12	0.16	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	24100	-12.86	20240102	19960	5.21	20240222	51100	-58.90	20230322	17060	23.09	20230531	0.60	N	104460	500	53 억		206886	N	N	0	N	00	N
5	20240229	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	200	2	0.96	340512950	16180	86.49	20850	21250	20700	27150	14650	20900	21045.30	1.93	0	1617	21433	21166	20683	20416	19933	21300	20550	54	6250	500	14210	50	1	10713625	2261	-20.17	2.00	12	0.15	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	24100	-12.45	20240102	19960	5.71	20240222	51100	-58.71	20230322	17060	23.68	20230531	0.60	N	104460	500	53 억		206886	N	N	0	N	00	N
6	20240229	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	200	2	0.96	277056900	13171	70.41	20850	21250	20700	27150	14650	20900	21035.37	1.93	0	1756	21433	21166	20683	20416	19933	21300	20550	54	6250	500	14210	50	1	10713625	2261	-20.17	2.00	12	0.12	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	24100	-12.45	20240102	19960	5.71	20240222	51100	-58.71	20230322	17060	23.68	20230531	0.60	N	104460	500	53 억		206886	N	N	0	N	00	N
7	20240229	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	250	2	1.20	221478300	10542	56.35	20850	21250	20700	27150	14650	20900	21009.13	1.93	0	1891	21433	21166	20683	20416	19933	21300	20550	54	6250	500	14210	50	1	10713625	2266	-20.22	2.01	12	0.10	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	24100	-12.24	20240102	19960	5.96	20240222	51100	-58.61	20230322	17060	23.97	20230531	0.60	N	104460	500	53 억		206886	N	N	0	N	00	N
8	20240229	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	0	3	0.00	171865500	8195	43.81	20850	21200	20700	27150	14650	20900	20972.00	1.93	0	1939	21433	21166	20683	20416	19933	21300	20550	54	6250	500	14210	50	1	10713625	2239	-19.98	1.98	12	0.08	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	24100	-13.28	20240102	19960	4.71	20240222	51100	-59.10	20230322	17060	22.51	20230531	0.60	N	104460	500	53 억		206886	N	N	0	N	00	N
9	20240229	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	100	2	0.48	47231050	2267	12.12	20850	21000	20700	27150	14650	20900	20834.16	1.93	0	637	21433	21166	20683	20416	19933	21300	20550	54	6250	500	14210	50	1	10713625	2250	-20.08	1.99	12	0.02	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	24100	-12.86	20240102	19960	5.21	20240222	51100	-58.90	20230322	17060	23.09	20230531	0.60	N	104460	500	53 억		206886	N	N	0	N	00	N
10	20240228	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	600	2	2.96	383860750	18633	41.88	20200	20950	20200	26350	14250	20300	20599.51	1.93	0	-320	21633	20966	20633	19966	19633	20800	19800	54	6050	500	13800	50	1	10713625	2239	-19.98	1.98	12	0.17	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	24100	-13.28	20240102	19960	4.71	20240222	51100	-59.10	20230322	17060	22.51	20230531	0.61	N	104460	500	53 억		207208	N	N	0	N	00	N
11	20240228	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	600	2	2.96	359119300	17448	39.21	20200	20950	20200	26350	14250	20300	20582.26	1.93	0	-399	21633	20966	20633	19966	19633	20800	19800	54	6050	500	13800	50	1	10713625	2239	-19.98	1.98	12	0.16	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	24100	-13.28	20240102	19960	4.71	20240222	51100	-59.10	20230322	17060	22.51	20230531	0.61	N	104460	500	53 억		207208	N	N	0	N	00	N
12	20240228	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	300	2	1.48	233065100	11382	25.58	20200	20700	20200	26350	14250	20300	20476.64	1.93	0	-1895	21633	20966	20633	19966	19633	20800	19800	54	6050	500	13800	50	1	10713625	2207	-19.69	1.96	12	0.11	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	24100	-14.52	20240102	19960	3.21	20240222	51100	-59.69	20230322	17060	20.75	20230531	0.61	N	104460	500	53 억		207208	N	N	0	N	00	N
13	20240228	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	200	2	0.99	179002100	8754	19.67	20200	20650	20200	26350	14250	20300	20448.04	1.93	0	-2587	21633	20966	20633	19966	19633	20800	19800	54	6050	500	13800	50	1	10713625	2196	-19.60	1.95	12	0.08	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	19960	2.71	20240222	51100	-59.88	20230322	17060	20.16	20230531	0.61	N	104460	500	53 억		207208	N	N	0	N	00	N
14	20240228	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	250	2	1.23	149106600	7298	16.40	20200	20650	20200	26350	14250	20300	20431.16	1.93	0	-2482	21633	20966	20633	19966	19633	20800	19800	54	6050	500	13800	50	1	10713625	2202	-19.65	1.95	12	0.07	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	24100	-14.73	20240102	19960	2.96	20240222	51100	-59.78	20230322	17060	20.46	20230531	0.61	N	104460	500	53 억		207208	N	N	0	N	00	N
15	20240228	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	50	2	0.25	96305600	4718	10.60	20200	20650	20200	26350	14250	20300	20412.38	1.93	0	-1152	21633	20966	20633	19966	19633	20800	19800	54	6050	500	13800	50	1	10713625	2180	-19.46	1.93	12	0.04	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	24100	-15.56	20240102	19960	1.95	20240222	51100	-60.18	20230322	17060	19.28	20230531	0.61	N	104460	500	53 억		207208	N	N	0	N	00	N
16	20240228	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	200	2	0.99	67307300	3294	7.40	20200	20650	20200	26350	14250	20300	20433.30	1.93	0	-1142	21633	20966	20633	19966	19633	20800	19800	54	6050	500	13800	50	1	10713625	2196	-19.60	1.95	12	0.03	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	19960	2.71	20240222	51100	-59.88	20230322	17060	20.16	20230531	0.61	N	104460	500	53 억		207208	N	N	0	N	00	N
17	20240228	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	150	2	0.74	15672050	769	1.73	20200	20550	20200	26350	14250	20300	20379.78	1.93	0	-242	21633	20966	20633	19966	19633	20800	19800	54	6050	500	13800	50	1	10713625	2191	-19.55	1.94	12	0.01	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	24100	-15.15	20240102	19960	2.45	20240222	51100	-59.98	20230322	17060	19.87	20230531	0.61	N	104460	500	53 억		207208	N	N	0	N	00	N
18	20240227	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-300	5	-1.46	811278100	39139	97.42	20600	21300	20300	26750	14450	20600	20730.74	1.95	0	-2067	21366	20982	20716	20332	20066	20850	20200	54	6150	500	14000	50	1	10713625	2175	-19.41	1.93	12	0.37	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	24100	-15.77	20240102	19960	1.70	20240222	51100	-60.27	20230322	17060	18.99	20230531	0.56	N	104460	500	53 억		209386	N	N	1	N	00	N
19	20240227	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-50	5	-0.24	731283250	35203	87.62	20600	21300	20350	26750	14450	20600	20773.32	1.95	0	-2329	21366	20982	20716	20332	20066	20850	20200	54	6150	500	14000	50	1	10713625	2202	-19.65	1.95	12	0.33	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	24100	-14.73	20240102	19960	2.96	20240222	51100	-59.78	20230322	17060	20.46	20230531	0.56	N	104460	500	53 억		209386	N	N	1	N	00	N
20	20240227	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	0	3	0.00	617090850	29661	73.83	20600	21300	20350	26750	14450	20600	20804.79	1.95	0	-2163	21366	20982	20716	20332	20066	20850	20200	54	6150	500	14000	50	1	10713625	2207	-19.69	1.96	12	0.28	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	24100	-14.52	20240102	19960	3.21	20240222	51100	-59.69	20230322	17060	20.75	20230531	0.56	N	104460	500	53 억		209386	N	N	1	N	00	N
21	20240227	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	100	2	0.49	542461350	26044	64.82	20600	21300	20350	26750	14450	20600	20828.65	1.95	0	-518	21366	20982	20716	20332	20066	20850	20200	54	6150	500	14000	50	1	10713625	2218	-19.79	1.96	12	0.24	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	24100	-14.11	20240102	19960	3.71	20240222	51100	-59.49	20230322	17060	21.34	20230531	0.56	N	104460	500	53 억		209386	N	N	1	N	00	N
22	20240227	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	150	2	0.73	520478100	24984	62.19	20600	21300	20350	26750	14450	20600	20832.46	1.95	0	-582	21366	20982	20716	20332	20066	20850	20200	54	6150	500	14000	50	1	10713625	2223	-19.84	1.97	12	0.23	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	24100	-13.90	20240102	19960	3.96	20240222	51100	-59.39	20230322	17060	21.63	20230531	0.56	N	104460	500	53 억		209386	N	N	1	N	00	N
23	20240227	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	300	2	1.46	440800300	21164	52.68	20600	21300	20350	26750	14450	20600	20827.84	1.95	0	-633	21366	20982	20716	20332	20066	20850	20200	54	6150	500	14000	50	1	10713625	2239	-19.98	1.98	12	0.20	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	24100	-13.28	20240102	19960	4.71	20240222	51100	-59.10	20230322	17060	22.51	20230531	0.56	N	104460	500	53 억		209386	N	N	1	N	00	N
24	20240227	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	0	3	0.00	159096900	7759	19.31	20600	20800	20350	26750	14450	20600	20504.82	1.95	0	836	21366	20982	20716	20332	20066	20850	20200	54	6150	500	14000	50	1	10713625	2207	-19.69	1.96	12	0.07	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	24100	-14.52	20240102	19960	3.21	20240222	51100	-59.69	20230322	17060	20.75	20230531	0.56	N	104460	500	53 억		209386	N	N	1	N	00	N
25	20240227	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-50	5	-0.24	30577950	1484	3.69	20600	20800	20550	26750	14450	20600	20605.09	1.95	0	-488	21366	20982	20716	20332	20066	20850	20200	54	6150	500	14000	50	1	10713625	2202	-19.65	1.95	12	0.01	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	24100	-14.73	20240102	19960	2.96	20240222	51100	-59.78	20230322	17060	20.46	20230531	0.56	N	104460	500	53 억		209386	N	N	1	N	00	N
26	20240226	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-300	5	-1.44	830087800	40176	73.22	20900	21100	20450	27150	14650	20900	20661.30	1.92	0	3972	21766	21332	20766	20332	19766	21550	20550	54	6250	500	14210	50	1	10713625	2207	-19.69	1.96	12	0.37	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	24100	-14.52	20240102	19960	3.21	20240222	51100	-59.69	20230322	17060	20.75	20230531	0.63	N	104460	500	53 억		205462	N	N	1	N	00	N
27	20240226	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-450	5	-2.15	808063150	39105	71.27	20900	21100	20450	27150	14650	20900	20663.93	1.92	0	4191	21766	21332	20766	20332	19766	21550	20550	54	6250	500	14210	50	1	10713625	2191	-19.55	1.94	12	0.37	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	24100	-15.15	20240102	19960	2.45	20240222	51100	-59.98	20230322	17060	19.87	20230531	0.63	N	104460	500	53 억		205462	N	N	0	N	00	N
28	20240226	140731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-250	5	-1.20	680648450	32912	59.98	20900	21100	20450	27150	14650	20900	20680.86	1.92	0	4687	21766	21332	20766	20332	19766	21550	20550	54	6250	500	14210	50	1	10713625	2212	-19.74	1.96	12	0.31	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	24100	-14.32	20240102	19960	3.46	20240222	51100	-59.59	20230322	17060	21.04	20230531	0.63	N	104460	500	53 억		205462	N	N	0	N	00	N
29	20240226	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-300	5	-1.44	658472650	31840	58.03	20900	21100	20450	27150	14650	20900	20680.67	1.92	0	4619	21766	21332	20766	20332	19766	21550	20550	54	6250	500	14210	50	1	10713625	2207	-19.69	1.96	12	0.30	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	24100	-14.52	20240102	19960	3.21	20240222	51100	-59.69	20230322	17060	20.75	20230531	0.63	N	104460	500	53 억		205462	N	N	0	N	00	N
30	20240226	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-200	5	-0.96	614536300	29710	54.15	20900	21100	20450	27150	14650	20900	20684.49	1.92	0	4997	21766	21332	20766	20332	19766	21550	20550	54	6250	500	14210	50	1	10713625	2218	-19.79	1.96	12	0.28	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	24100	-14.11	20240102	19960	3.71	20240222	51100	-59.49	20230322	17060	21.34	20230531	0.63	N	104460	500	53 억		205462	N	N	0	N	00	N
31	20240226	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-150	5	-0.72	526829750	25484	46.44	20900	21100	20450	27150	14650	20900	20672.96	1.92	0	5075	21766	21332	20766	20332	19766	21550	20550	54	6250	500	14210	50	1	10713625	2223	-19.84	1.97	12	0.24	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	24100	-13.90	20240102	19960	3.96	20240222	51100	-59.39	20230322	17060	21.63	20230531	0.63	N	104460	500	53 억		205462	N	N	0	N	00	N
32	20240226	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-200	5	-0.96	237566750	11440	20.85	20900	21100	20600	27150	14650	20900	20766.32	1.92	0	447	21766	21332	20766	20332	19766	21550	20550	54	6250	500	14210	50	1	10713625	2218	-19.79	1.96	12	0.11	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	24100	-14.11	20240102	19960	3.71	20240222	51100	-59.49	20230322	17060	21.34	20230531	0.63	N	104460	500	53 억		205462	N	N	0	N	00	N
33	20240226	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-50	5	-0.24	26939900	1284	2.34	20900	21100	20850	27150	14650	20900	20981.23	1.92	0	-576	21766	21332	20766	20332	19766	21550	20550	54	6250	500	14210	50	1	10713625	2234	-19.93	1.98	12	0.01	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	24100	-13.49	20240102	19960	4.46	20240222	51100	-59.20	20230322	17060	22.22	20230531	0.63	N	104460	500	53 억		205462	N	N	0	N	00	N
34	20240223	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	400	2	1.95	1142713350	54822	28.83	20500	21200	20200	26650	14350	20500	20844.04	2.06	0	-14721	20993	20746	20353	20106	19713	20550	19910	54	6150	500	13940	50	1	10713625	2239	-19.98	1.98	12	0.51	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	24100	-13.28	20240102	19960	4.71	20240222	51100	-59.10	20230322	17060	22.51	20230531	0.62	N	104460	500	53 억		220247	N	N	0	N	00	N
35	20240223	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	450	2	2.20	1131548050	54288	28.55	20500	21200	20200	26650	14350	20500	20843.43	2.06	0	-14543	20993	20746	20353	20106	19713	20550	19910	54	6150	500	13940	50	1	10713625	2245	-20.03	1.99	12	0.51	-1046.00	10535.00	51100	20230322	-59.00	17060	20230531	22.80	24100	-13.07	20240102	19960	4.96	20240222	51100	-59.00	20230322	17060	22.80	20230531	0.62	N	104460	500	53 억		220247	N	N	0	N	00	N
36	20240223	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	300	2	1.46	980171700	47072	24.76	20500	21200	20200	26650	14350	20500	20822.82	2.06	0	-11253	20993	20746	20353	20106	19713	20550	19910	54	6150	500	13940	50	1	10713625	2228	-19.89	1.97	12	0.44	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	19960	4.21	20240222	51100	-59.30	20230322	17060	21.92	20230531	0.62	N	104460	500	53 억		220247	N	N	0	N	00	N
37	20240223	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	550	2	2.68	787730850	37815	19.89	20500	21200	20200	26650	14350	20500	20831.17	2.06	0	-4295	20993	20746	20353	20106	19713	20550	19910	54	6150	500	13940	50	1	10713625	2255	-20.12	2.00	12	0.35	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	24100	-12.66	20240102	19960	5.46	20240222	51100	-58.81	20230322	17060	23.39	20230531	0.62	N	104460	500	53 억		220247	N	N	0	N	00	N
38	20240223	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	500	2	2.44	594983850	28643	15.06	20500	21200	20200	26650	14350	20500	20772.40	2.06	0	-3671	20993	20746	20353	20106	19713	20550	19910	54	6150	500	13940	50	1	10713625	2250	-20.08	1.99	12	0.27	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	24100	-12.86	20240102	19960	5.21	20240222	51100	-58.90	20230322	17060	23.09	20230531	0.62	N	104460	500	53 억		220247	N	N	0	N	00	N
39	20240223	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	50	2	0.24	203442850	9958	5.24	20500	20750	20200	26650	14350	20500	20430.09	2.06	0	-796	20993	20746	20353	20106	19713	20550	19910	54	6150	500	13940	50	1	10713625	2202	-19.65	1.95	12	0.09	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	24100	-14.73	20240102	19960	2.96	20240222	51100	-59.78	20230322	17060	20.46	20230531	0.62	N	104460	500	53 억		220247	N	N	0	N	00	N
40	20240223	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-200	5	-0.98	95884000	4714	2.48	20500	20750	20200	26650	14350	20500	20340.26	2.06	0	-709	20993	20746	20353	20106	19713	20550	19910	54	6150	500	13940	50	1	10713625	2175	-19.41	1.93	12	0.04	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	24100	-15.77	20240102	19960	1.70	20240222	51100	-60.27	20230322	17060	18.99	20230531	0.62	N	104460	500	53 억		220247	N	N	0	N	00	N
41	20240223	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-50	5	-0.24	14034500	683	0.36	20500	20750	20450	26650	14350	20500	20548.32	2.06	0	-367	20993	20746	20353	20106	19713	20550	19910	54	6150	500	13940	50	1	10713625	2191	-19.55	1.94	12	0.01	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	24100	-15.15	20240102	19960	2.45	20240222	51100	-59.98	20230322	17060	19.87	20230531	0.62	N	104460	500	53 억		220247	N	N	0	N	00	N
42	20240222	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	0	3	0.00	3813744900	189697	534.76	20600	20600	19960	26650	14350	20500	20104.37	1.62	0	45537	20933	20716	20583	20366	20233	20650	20300	54	6150	500	13940	50	1	10713625	2196	-19.60	1.95	12	1.77	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	19960	2.71	20240222	51100	-59.88	20230322	17060	20.16	20230531	0.62	N	104460	500	53 억		173880	N	N	0	N	00	N
43	20240222	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-300	5	-1.46	3673788850	182860	515.49	20600	20600	19960	26650	14350	20500	20090.72	1.62	0	46891	20933	20716	20583	20366	20233	20650	20300	54	6150	500	13940	50	1	10713625	2164	-19.31	1.92	12	1.71	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	24100	-16.18	20240102	19960	1.20	20240222	51100	-60.47	20230322	17060	18.41	20230531	0.62	N	104460	500	53 억		173880	N	N	0	N	00	N
44	20240222	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-500	5	-2.44	2698807070	134172	378.24	20600	20600	19970	26650	14350	20500	20114.53	1.62	0	38939	20933	20716	20583	20366	20233	20650	20300	54	6150	500	13940	50	1	10713625	2143	-19.12	1.90	12	1.25	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	24100	-17.01	20240102	19970	0.15	20240222	51100	-60.86	20230322	17060	17.23	20230531	0.62	N	104460	500	53 억		173880	N	N	0	N	00	N
45	20240222	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-450	5	-2.20	2154599670	106982	301.59	20600	20600	19970	26650	14350	20500	20139.83	1.62	0	29158	20933	20716	20583	20366	20233	20650	20300	54	6150	500	13940	50	1	10713625	2148	-19.17	1.90	12	1.00	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	24100	-16.80	20240102	19970	0.40	20240222	51100	-60.76	20230322	17060	17.53	20230531	0.62	N	104460	500	53 억		173880	N	N	0	N	00	N
46	20240222	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-400	5	-1.95	1665206280	82566	232.76	20600	20600	19970	26650	14350	20500	20168.18	1.62	0	24077	20933	20716	20583	20366	20233	20650	20300	54	6150	500	13940	50	1	10713625	2153	-19.22	1.91	12	0.77	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	24100	-16.60	20240102	19970	0.65	20240222	51100	-60.67	20230322	17060	17.82	20230531	0.62	N	104460	500	53 억		173880	N	N	0	N	00	N
47	20240222	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-450	5	-2.20	1274609250	63071	177.80	20600	20600	20000	26650	14350	20500	20209.12	1.62	0	20266	20933	20716	20583	20366	20233	20650	20300	54	6150	500	13940	50	1	10713625	2148	-19.17	1.90	12	0.59	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	24100	-16.80	20240102	20000	0.25	20240222	51100	-60.76	20230322	17060	17.53	20230531	0.62	N	104460	500	53 억		173880	N	N	0	N	00	N
48	20240222	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-50	5	-0.24	324623900	15951	44.97	20600	20600	20200	26650	14350	20500	20351.32	1.62	0	2058	20933	20716	20583	20366	20233	20650	20300	54	6150	500	13940	50	1	10713625	2191	-19.55	1.94	12	0.15	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	24100	-15.15	20240102	20200	1.24	20240222	51100	-59.98	20230322	17060	19.87	20230531	0.62	N	104460	500	53 억		173880	N	N	0	N	00	N
49	20240222	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-50	5	-0.24	11506600	561	1.58	20600	20600	20450	26650	14350	20500	20510.87	1.62	0	-35	20933	20716	20583	20366	20233	20650	20300	54	6150	500	13940	50	1	10713625	2191	-19.55	1.94	12	0.01	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	24100	-15.15	20240102	20450	0.00	20240222	51100	-59.98	20230322	17060	19.87	20230531	0.62	N	104460	500	53 억		173880	N	N	0	N	00	N
50	20240221	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-250	5	-1.20	726063550	35261	82.47	20750	20800	20450	26950	14550	20750	20591.61	1.61	0	706	21283	21016	20783	20516	20283	20900	20400	54	6200	500	14110	50	1	10713625	2196	-19.60	1.95	12	0.33	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	20450	0.24	20240221	51100	-59.88	20230322	17060	20.16	20230531	0.63	N	104460	500	53 억		171975	N	N	0	N	00	N
51	20240221	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-250	5	-1.20	623447550	30283	70.83	20750	20800	20450	26950	14550	20750	20587.37	1.61	0	515	21283	21016	20783	20516	20283	20900	20400	54	6200	500	14110	50	1	10713625	2196	-19.60	1.95	12	0.28	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	24100	-14.94	20240102	20450	0.24	20240221	51100	-59.88	20230322	17060	20.16	20230531	0.63	N	104460	500	53 억		171975	N	N	0	N	00	N
52	20240221	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-200	5	-0.96	509428850	24725	57.83	20750	20800	20500	26950	14550	20750	20603.79	1.61	0	-156	21283	21016	20783	20516	20283	20900	20400	54	6200	500	14110	50	1	10713625	2202	-19.65	1.95	12	0.23	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	24100	-14.73	20240102	20500	0.24	20240221	51100	-59.78	20230322	17060	20.46	20230531	0.63	N	104460	500	53 억		171975	N	N	0	N	00	N
53	20240221	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-100	5	-0.48	396132650	19212	44.93	20750	20800	20500	26950	14550	20750	20619.02	1.61	0	-301	21283	21016	20783	20516	20283	20900	20400	54	6200	500	14110	50	1	10713625	2212	-19.74	1.96	12	0.18	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	24100	-14.32	20240102	20500	0.73	20240221	51100	-59.59	20230322	17060	21.04	20230531	0.63	N	104460	500	53 억		171975	N	N	0	N	00	N
54	20240221	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-200	5	-0.96	336311500	16305	38.13	20750	20800	20500	26950	14550	20750	20626.27	1.61	0	525	21283	21016	20783	20516	20283	20900	20400	54	6200	500	14110	50	1	10713625	2202	-19.65	1.95	12	0.15	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	24100	-14.73	20240102	20500	0.24	20240221	51100	-59.78	20230322	17060	20.46	20230531	0.63	N	104460	500	53 억		171975	N	N	0	N	00	N
55	20240221	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-150	5	-0.72	286388150	13878	32.46	20750	20800	20500	26950	14550	20750	20636.12	1.61	0	187	21283	21016	20783	20516	20283	20900	20400	54	6200	500	14110	50	1	10713625	2207	-19.69	1.96	12	0.13	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	24100	-14.52	20240102	20500	0.49	20240221	51100	-59.69	20230322	17060	20.75	20230531	0.63	N	104460	500	53 억		171975	N	N	0	N	00	N
56	20240221	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	50	2	0.24	84963450	4114	9.62	20750	20800	20500	26950	14550	20750	20652.25	1.61	0	-633	21283	21016	20783	20516	20283	20900	20400	54	6200	500	14110	50	1	10713625	2228	-19.89	1.97	12	0.04	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	20500	1.46	20240221	51100	-59.30	20230322	17060	21.92	20230531	0.63	N	104460	500	53 억		171975	N	N	0	N	00	N
57	20240221	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-50	5	-0.24	11132200	538	1.26	20750	20750	20500	26950	14550	20750	20691.71	1.61	0	-177	21283	21016	20783	20516	20283	20900	20400	54	6200	500	14110	50	1	10713625	2218	-19.79	1.96	12	0.01	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	24100	-14.11	20240102	20500	0.98	20240221	51100	-59.49	20230322	17060	21.34	20230531	0.63	N	104460	500	53 억		171975	N	N	0	N	00	N
58	20240220	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-250	5	-1.19	881909050	42557	45.10	21000	21050	20550	27300	14700	21000	20723.00	1.62	0	-1564	22366	21682	21216	20532	20066	21450	20300	54	6300	500	14280	50	1	10713625	2223	-19.84	1.97	12	0.40	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	24100	-13.90	20240102	20550	0.97	20240220	51100	-59.39	20230322	17060	21.63	20230531	0.68	N	104460	500	53 억		173958	N	N	0	N	00	N
59	20240220	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-200	5	-0.95	847424700	40893	43.34	21000	21050	20550	27300	14700	21000	20722.98	1.62	0	-1459	22366	21682	21216	20532	20066	21450	20300	54	6300	500	14280	50	1	10713625	2228	-19.89	1.97	12	0.38	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	20550	1.22	20240220	51100	-59.30	20230322	17060	21.92	20230531	0.68	N	104460	500	53 억		173958	N	N	0	N	00	N
60	20240220	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-200	5	-0.95	707772800	34164	36.21	21000	21050	20550	27300	14700	21000	20716.92	1.62	0	-3520	22366	21682	21216	20532	20066	21450	20300	54	6300	500	14280	50	1	10713625	2228	-19.89	1.97	12	0.32	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	20550	1.22	20240220	51100	-59.30	20230322	17060	21.92	20230531	0.68	N	104460	500	53 억		173958	N	N	0	N	00	N
61	20240220	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-350	5	-1.67	610016450	29435	31.20	21000	21050	20550	27300	14700	21000	20724.19	1.62	0	-3633	22366	21682	21216	20532	20066	21450	20300	54	6300	500	14280	50	1	10713625	2212	-19.74	1.96	12	0.27	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	24100	-14.32	20240102	20550	0.49	20240220	51100	-59.59	20230322	17060	21.04	20230531	0.68	N	104460	500	53 억		173958	N	N	0	N	00	N
62	20240220	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-350	5	-1.67	447914950	21562	22.85	21000	21050	20650	27300	14700	21000	20773.35	1.62	0	-3669	22366	21682	21216	20532	20066	21450	20300	54	6300	500	14280	50	1	10713625	2212	-19.74	1.96	12	0.20	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	24100	-14.32	20240102	20650	0.00	20240220	51100	-59.59	20230322	17060	21.04	20230531	0.68	N	104460	500	53 억		173958	N	N	0	N	00	N
63	20240220	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-250	5	-1.19	347445250	16706	17.71	21000	21050	20650	27300	14700	21000	20797.63	1.62	0	-3865	22366	21682	21216	20532	20066	21450	20300	54	6300	500	14280	50	1	10713625	2223	-19.84	1.97	12	0.16	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	24100	-13.90	20240102	20650	0.48	20240220	51100	-59.39	20230322	17060	21.63	20230531	0.68	N	104460	500	53 억		173958	N	N	0	N	00	N
64	20240220	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-200	5	-0.95	165427750	7930	8.40	21000	21050	20750	27300	14700	21000	20861.00	1.62	0	-1779	22366	21682	21216	20532	20066	21450	20300	54	6300	500	14280	50	1	10713625	2228	-19.89	1.97	12	0.07	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	24100	-13.69	20240102	20750	0.24	20240220	51100	-59.30	20230322	17060	21.92	20230531	0.68	N	104460	500	53 억		173958	N	N	0	N	00	N
65	20240220	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-100	5	-0.48	23476600	1122	1.19	21000	21000	20900	27300	14700	21000	20923.89	1.62	0	279	22366	21682	21216	20532	20066	21450	20300	54	6300	500	14280	50	1	10713625	2239	-19.98	1.98	12	0.01	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	24100	-13.28	20240102	20750	0.72	20240219	51100	-59.10	20230322	17060	22.51	20230531	0.68	N	104460	500	53 억		173958	N	N	0	N	00	N
66	20240219	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-650	5	-3.00	1980063100	94127	376.72	21900	21900	20750	28100	15200	21650	21036.12	1.52	0	6279	22150	21900	21650	21400	21150	21775	21275	54	6450	500	14720	50	1	10713625	2250	-20.08	1.99	12	0.88	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	24100	-12.86	20240102	20750	1.20	20240219	51100	-58.90	20230322	17060	23.09	20230531	0.63	N	104460	500	53 억		163223	N	N	0	N	00	N
67	20240219	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-650	5	-3.00	1928047900	91651	366.81	21900	21900	20750	28100	15200	21650	21036.85	1.52	0	6773	22150	21900	21650	21400	21150	21775	21275	54	6450	500	14720	50	1	10713625	2250	-20.08	1.99	12	0.86	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	24100	-12.86	20240102	20750	1.20	20240219	51100	-58.90	20230322	17060	23.09	20230531	0.63	N	104460	500	53 억		163223	N	N	0	N	00	N
68	20240219	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-650	5	-3.00	1270614550	60219	241.01	21900	21900	20750	28100	15200	21650	21099.89	1.52	0	-123	22150	21900	21650	21400	21150	21775	21275	54	6450	500	14720	50	1	10713625	2250	-20.08	1.99	12	0.56	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	24100	-12.86	20240102	20750	1.20	20240219	51100	-58.90	20230322	17060	23.09	20230531	0.63	N	104460	500	53 억		163223	N	N	0	N	00	N
69	20240219	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-650	5	-3.00	965836350	45620	182.58	21900	21900	20850	28100	15200	21650	21171.34	1.52	0	-75	22150	21900	21650	21400	21150	21775	21275	54	6450	500	14720	50	1	10713625	2250	-20.08	1.99	12	0.43	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	24100	-12.86	20240102	20850	0.72	20240219	51100	-58.90	20230322	17060	23.09	20230531	0.63	N	104460	500	53 억		163223	N	N	0	N	00	N
70	20240219	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-550	5	-2.54	829636100	39123	156.58	21900	21900	20950	28100	15200	21650	21205.84	1.52	0	-1167	22150	21900	21650	21400	21150	21775	21275	54	6450	500	14720	50	1	10713625	2261	-20.17	2.00	12	0.37	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	24100	-12.45	20240102	20950	0.72	20240219	51100	-58.71	20230322	17060	23.68	20230531	0.63	N	104460	500	53 억		163223	N	N	0	N	00	N
71	20240219	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-250	5	-1.15	250244350	11672	46.71	21900	21900	21200	28100	15200	21650	21439.71	1.52	0	-660	22150	21900	21650	21400	21150	21775	21275	54	6450	500	14720	50	1	10713625	2293	-20.46	2.03	12	0.11	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	24100	-11.20	20240102	21050	1.66	20240207	51100	-58.12	20230322	17060	25.44	20230531	0.63	N	104460	500	53 억		163223	N	N	0	N	00	N
72	20240219	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-200	5	-0.92	195150950	9100	36.42	21900	21900	21200	28100	15200	21650	21445.16	1.52	0	737	22150	21900	21650	21400	21150	21775	21275	54	6450	500	14720	50	1	10713625	2298	-20.51	2.04	12	0.08	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	24100	-11.00	20240102	21050	1.90	20240207	51100	-58.02	20230322	17060	25.73	20230531	0.63	N	104460	500	53 억		163223	N	N	0	N	00	N
73	20240219	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-200	5	-0.92	15824350	734	2.94	21900	21900	21450	28100	15200	21650	21559.06	1.52	0	151	22150	21900	21650	21400	21150	21775	21275	54	6450	500	14720	50	1	10713625	2298	-20.51	2.04	12	0.01	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	24100	-11.00	20240102	21050	1.90	20240207	51100	-58.02	20230322	17060	25.73	20230531	0.63	N	104460	500	53 억		163223	N	N	0	N	00	N
74	20240216	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	0	3	0.00	540340500	24986	71.17	21800	21900	21400	28100	15200	21650	21625.72	1.48	0	4526	22383	22016	21683	21316	20983	21850	21150	54	6450	500	14720	50	1	10713625	2319	-20.70	2.06	12	0.23	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	24100	-10.17	20240102	21050	2.85	20240207	51100	-57.63	20230322	17060	26.91	20230531	0.62	N	104460	500	53 억		158506	N	N	0	N	00	N
75	20240216	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-100	5	-0.46	521200750	24098	68.64	21800	21900	21400	28100	15200	21650	21628.38	1.48	0	4562	22383	22016	21683	21316	20983	21850	21150	54	6450	500	14720	50	1	10713625	2309	-20.60	2.05	12	0.22	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	24100	-10.58	20240102	21050	2.38	20240207	51100	-57.83	20230322	17060	26.32	20230531	0.62	N	104460	500	53 억		158506	N	N	0	N	00	N
76	20240216	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	50	2	0.23	451204500	20864	59.43	21800	21900	21400	28100	15200	21650	21625.98	1.48	0	5227	22383	22016	21683	21316	20983	21850	21150	54	6450	500	14720	50	1	10713625	2325	-20.75	2.06	12	0.19	-1046.00	10535.00	51100	20230322	-57.53	17060	20230531	27.20	24100	-9.96	20240102	21050	3.09	20240207	51100	-57.53	20230322	17060	27.20	20230531	0.62	N	104460	500	53 억		158506	N	N	0	N	00	N
77	20240216	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	50	2	0.23	361103850	16714	47.61	21800	21900	21400	28100	15200	21650	21604.87	1.48	0	4098	22383	22016	21683	21316	20983	21850	21150	54	6450	500	14720	50	1	10713625	2325	-20.75	2.06	12	0.16	-1046.00	10535.00	51100	20230322	-57.53	17060	20230531	27.20	24100	-9.96	20240102	21050	3.09	20240207	51100	-57.53	20230322	17060	27.20	20230531	0.62	N	104460	500	53 억		158506	N	N	0	N	00	N
78	20240216	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	150	2	0.69	305702000	14172	40.37	21800	21900	21400	28100	15200	21650	21570.84	1.48	0	4161	22383	22016	21683	21316	20983	21850	21150	54	6450	500	14720	50	1	10713625	2336	-20.84	2.07	12	0.13	-1046.00	10535.00	51100	20230322	-57.34	17060	20230531	27.78	24100	-9.54	20240102	21050	3.56	20240207	51100	-57.34	20230322	17060	27.78	20230531	0.62	N	104460	500	53 억		158506	N	N	0	N	00	N
79	20240216	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-50	5	-0.23	235904250	10969	31.24	21800	21800	21400	28100	15200	21650	21506.45	1.48	0	2677	22383	22016	21683	21316	20983	21850	21150	54	6450	500	14720	50	1	10713625	2314	-20.65	2.05	12	0.10	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	24100	-10.37	20240102	21050	2.61	20240207	51100	-57.73	20230322	17060	26.61	20230531	0.62	N	104460	500	53 억		158506	N	N	0	N	00	N
80	20240216	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-100	5	-0.46	60275750	2800	7.98	21800	21800	21400	28100	15200	21650	21527.05	1.48	0	-198	22383	22016	21683	21316	20983	21850	21150	54	6450	500	14720	50	1	10713625	2309	-20.60	2.05	12	0.03	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	24100	-10.58	20240102	21050	2.38	20240207	51100	-57.83	20230322	17060	26.32	20230531	0.62	N	104460	500	53 억		158506	N	N	0	N	00	N
81	20240216	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-100	5	-0.46	3148450	146	0.42	21800	21800	21550	28100	15200	21650	21564.73	1.48	0	-80	22383	22016	21683	21316	20983	21850	21150	54	6450	500	14720	50	1	10713625	2309	-20.60	2.05	12	0.00	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	24100	-10.58	20240102	21050	2.38	20240207	51100	-57.83	20230322	17060	26.32	20230531	0.62	N	104460	500	53 억		158506	N	N	0	N	00	N
82	20240215	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	-350	5	-1.59	755979950	35006	131.15	22050	22050	21350	28600	15400	22000	21595.71	1.53	0	-5133	22566	22282	21766	21482	20966	22425	21625	54	6600	500	14960	50	1	10713625	2319	-20.70	2.06	12	0.33	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	24100	-10.17	20240102	21050	2.85	20240207	51100	-57.63	20230322	17060	26.91	20230531	0.62	N	104460	500	53 억		163555	N	N	0	N	00	N
83	20240215	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-550	5	-2.50	717339100	33214	124.44	22050	22050	21350	28600	15400	22000	21597.49	1.53	0	-4915	22566	22282	21766	21482	20966	22425	21625	54	6600	500	14960	50	1	10713625	2298	-20.51	2.04	12	0.31	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	24100	-11.00	20240102	21050	1.90	20240207	51100	-58.02	20230322	17060	25.73	20230531	0.62	N	104460	500	53 억		163555	N	N	0	N	00	N
84	20240215	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-400	5	-1.82	611146850	28273	105.93	22050	22050	21350	28600	15400	22000	21615.92	1.53	0	-5642	22566	22282	21766	21482	20966	22425	21625	54	6600	500	14960	50	1	10713625	2314	-20.65	2.05	12	0.26	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	24100	-10.37	20240102	21050	2.61	20240207	51100	-57.73	20230322	17060	26.61	20230531	0.62	N	104460	500	53 억		163555	N	N	0	N	00	N
85	20240215	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-600	5	-2.73	519931100	24024	90.01	22050	22050	21350	28600	15400	22000	21642.15	1.53	0	-6172	22566	22282	21766	21482	20966	22425	21625	54	6600	500	14960	50	1	10713625	2293	-20.46	2.03	12	0.22	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	24100	-11.20	20240102	21050	1.66	20240207	51100	-58.12	20230322	17060	25.44	20230531	0.62	N	104460	500	53 억		163555	N	N	0	N	00	N
86	20240215	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-450	5	-2.05	407344600	18771	70.33	22050	22050	21350	28600	15400	22000	21700.74	1.53	0	-6188	22566	22282	21766	21482	20966	22425	21625	54	6600	500	14960	50	1	10713625	2309	-20.60	2.05	12	0.18	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	24100	-10.58	20240102	21050	2.38	20240207	51100	-57.83	20230322	17060	26.32	20230531	0.62	N	104460	500	53 억		163555	N	N	0	N	00	N
87	20240215	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-450	5	-2.05	330208200	15178	56.87	22050	22050	21500	28600	15400	22000	21755.71	1.53	0	-6242	22566	22282	21766	21482	20966	22425	21625	54	6600	500	14960	50	1	10713625	2309	-20.60	2.05	12	0.14	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	24100	-10.58	20240102	21050	2.38	20240207	51100	-57.83	20230322	17060	26.32	20230531	0.62	N	104460	500	53 억		163555	N	N	0	N	00	N
88	20240215	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	-350	5	-1.59	200386050	9173	34.37	22050	22050	21650	28600	15400	22000	21845.20	1.53	0	-4855	22566	22282	21766	21482	20966	22425	21625	54	6600	500	14960	50	1	10713625	2319	-20.70	2.06	12	0.09	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	24100	-10.17	20240102	21050	2.85	20240207	51100	-57.63	20230322	17060	26.91	20230531	0.62	N	104460	500	53 억		163555	N	N	0	N	00	N
89	20240215	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	0	3	0.00	11700400	531	1.99	22050	22050	21800	28600	15400	22000	22034.65	1.53	0	-490	22566	22282	21766	21482	20966	22425	21625	54	6600	500	14960	50	1	10713625	2357	-21.03	2.09	12	0.00	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	24100	-8.71	20240102	21050	4.51	20240207	51100	-56.95	20230322	17060	28.96	20230531	0.62	N	104460	500	53 억		163555	N	N	0	N	00	N
90	20240214	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	150	2	0.69	573948700	26626	98.35	21700	22050	21250	28400	15300	21850	21555.92	1.48	0	3931	22350	22100	21650	21400	20950	22225	21525	54	6550	500	14850	50	1	10713625	2357	-21.03	2.09	12	0.25	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	24100	-8.71	20240102	21050	4.51	20240207	51100	-56.95	20230322	17060	28.96	20230531	0.62	N	104460	500	53 억		159091	N	N	0	N	00	N
91	20240214	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	150	2	0.69	532944450	24762	91.46	21700	22000	21250	28400	15300	21850	21522.67	1.48	0	4402	22350	22100	21650	21400	20950	22225	21525	54	6550	500	14850	50	1	10713625	2357	-21.03	2.09	12	0.23	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	24100	-8.71	20240102	21050	4.51	20240207	51100	-56.95	20230322	17060	28.96	20230531	0.62	N	104460	500	53 억		159091	N	N	0	N	00	N
92	20240214	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-50	5	-0.23	511670750	23789	87.87	21700	21900	21250	28400	15300	21850	21508.71	1.48	0	4290	22350	22100	21650	21400	20950	22225	21525	54	6550	500	14850	50	1	10713625	2336	-20.84	2.07	12	0.22	-1046.00	10535.00	51100	20230322	-57.34	17060	20230531	27.78	24100	-9.54	20240102	21050	3.56	20240207	51100	-57.34	20230322	17060	27.78	20230531	0.62	N	104460	500	53 억		159091	N	N	0	N	00	N
93	20240214	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-150	5	-0.69	428564050	19973	73.77	21700	21850	21250	28400	15300	21850	21457.17	1.48	0	2291	22350	22100	21650	21400	20950	22225	21525	54	6550	500	14850	50	1	10713625	2325	-20.75	2.06	12	0.19	-1046.00	10535.00	51100	20230322	-57.53	17060	20230531	27.20	24100	-9.96	20240102	21050	3.09	20240207	51100	-57.53	20230322	17060	27.20	20230531	0.62	N	104460	500	53 억		159091	N	N	0	N	00	N
94	20240214	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-250	5	-1.14	346429650	16186	59.78	21700	21700	21250	28400	15300	21850	21403.04	1.48	0	192	22350	22100	21650	21400	20950	22225	21525	54	6550	500	14850	50	1	10713625	2314	-20.65	2.05	12	0.15	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	24100	-10.37	20240102	21050	2.61	20240207	51100	-57.73	20230322	17060	26.61	20230531	0.62	N	104460	500	53 억		159091	N	N	0	N	00	N
95	20240214	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-550	5	-2.52	204435900	9573	35.36	21700	21700	21250	28400	15300	21850	21355.47	1.48	0	-300	22350	22100	21650	21400	20950	22225	21525	54	6550	500	14850	50	1	10713625	2282	-20.36	2.02	12	0.09	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	24100	-11.62	20240102	21050	1.19	20240207	51100	-58.32	20230322	17060	24.85	20230531	0.62	N	104460	500	53 억		159091	N	N	0	N	00	N
96	20240214	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-400	5	-1.83	8166900	378	1.40	21700	21700	21400	28400	15300	21850	21605.56	1.48	0	-154	22350	22100	21650	21400	20950	22225	21525	54	6550	500	14850	50	1	10713625	2298	-20.51	2.04	12	0.00	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	24100	-11.00	20240102	21050	1.90	20240207	51100	-58.02	20230322	17060	25.73	20230531	0.62	N	104460	500	53 억		159091	N	N	0	N	00	N
97	20240213	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	300	2	1.39	584188650	27053	257.18	21500	21900	21200	28000	15100	21550	21593.66	1.51	0	-2240	22016	21782	21566	21332	21116	21675	21225	54	6450	500	14650	50	1	10713625	2341	-20.89	2.07	12	0.25	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	24100	-9.34	20240102	21050	3.80	20240207	51100	-57.24	20230322	17060	28.08	20230531	0.62	N	104460	500	53 억		161326	N	N	0	N	00	N
98	20240213	150632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	300	2	1.39	546414350	25321	240.72	21500	21900	21200	28000	15100	21550	21579.49	1.51	0	-1277	22016	21782	21566	21332	21116	21675	21225	54	6450	500	14650	50	1	10713625	2341	-20.89	2.07	12	0.24	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	24100	-9.34	20240102	21050	3.80	20240207	51100	-57.24	20230322	17060	28.08	20230531	0.62	N	104460	500	53 억		161326	N	N	0	N	00	N
99	20240213	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	350	2	1.62	433516900	20150	191.56	21500	21900	21200	28000	15100	21550	21514.49	1.51	0	421	22016	21782	21566	21332	21116	21675	21225	54	6450	500	14650	50	1	10713625	2346	-20.94	2.08	12	0.19	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	24100	-9.13	20240102	21050	4.04	20240207	51100	-57.14	20230322	17060	28.37	20230531	0.62	N	104460	500	53 억		161326	N	N	0	N	00	N
100	20240213	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	50	2	0.23	350731400	16349	155.42	21500	21850	21200	28000	15100	21550	21452.77	1.51	0	584	22016	21782	21566	21332	21116	21675	21225	54	6450	500	14650	50	1	10713625	2314	-20.65	2.05	12	0.15	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	24100	-10.37	20240102	21050	2.61	20240207	51100	-57.73	20230322	17060	26.61	20230531	0.62	N	104460	500	53 억		161326	N	N	0	N	00	N
101	20240213	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-150	5	-0.70	181776150	8465	80.47	21500	21850	21300	28000	15100	21550	21473.85	1.51	0	-1592	22016	21782	21566	21332	21116	21675	21225	54	6450	500	14650	50	1	10713625	2293	-20.46	2.03	12	0.08	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	24100	-11.20	20240102	21050	1.66	20240207	51100	-58.12	20230322	17060	25.44	20230531	0.62	N	104460	500	53 억		161326	N	N	0	N	00	N
102	20240213	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-100	5	-0.46	127918600	5948	56.55	21500	21850	21400	28000	15100	21550	21506.15	1.51	0	-663	22016	21782	21566	21332	21116	21675	21225	54	6450	500	14650	50	1	10713625	2298	-20.51	2.04	12	0.06	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	24100	-11.00	20240102	21050	1.90	20240207	51100	-58.02	20230322	17060	25.73	20230531	0.62	N	104460	500	53 억		161326	N	N	0	N	00	N
103	20240213	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	0	3	0.00	73463450	3411	32.43	21500	21850	21500	28000	15100	21550	21537.22	1.51	0	-525	22016	21782	21566	21332	21116	21675	21225	54	6450	500	14650	50	1	10713625	2309	-20.60	2.05	12	0.03	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	24100	-10.58	20240102	21050	2.38	20240207	51100	-57.83	20230322	17060	26.32	20230531	0.62	N	104460	500	53 억		161326	N	N	0	N	00	N