KissMeData/008830/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	160232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-100	5	-0.97	530606440	52009	49.88	10310	10330	10100	13390	7210	10300	10202.21	0.70	0	2645	10720	10510	10320	10110	9920	10615	10215	45	3090	500	6380	10	1	8987520	917	21.70	1.23	12	0.58	470.00	8267.00	15300	20230918	-33.33	5030	20230727	102.78	14440	-29.36	20240126	9550	6.81	20240125	15300	-33.33	20230918	5030	102.78	20230727	2.15	N	008830	500	44 억		63182	N	N	0	N	00	N
3	20240229	150231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10170	-130	5	-1.26	467691580	45829	43.95	10310	10330	10100	13390	7210	10300	10205.14	0.70	0	800	10720	10510	10320	10110	9920	10615	10215	45	3090	500	6380	10	1	8987520	914	21.64	1.23	12	0.51	470.00	8267.00	15300	20230918	-33.53	5030	20230727	102.19	14440	-29.57	20240126	9550	6.49	20240125	15300	-33.53	20230918	5030	102.19	20230727	2.15	N	008830	500	44 억		63182	N	N	0	N	00	N
4	20240229	140232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10280	-20	5	-0.19	381097720	37332	35.80	10310	10330	10100	13390	7210	10300	10208.34	0.70	0	2298	10720	10510	10320	10110	9920	10615	10215	45	3090	500	6380	10	1	8987520	924	21.87	1.24	12	0.42	470.00	8267.00	15300	20230918	-32.81	5030	20230727	104.37	14440	-28.81	20240126	9550	7.64	20240125	15300	-32.81	20230918	5030	104.37	20230727	2.15	N	008830	500	44 억		63182	N	N	0	N	00	N
5	20240229	130232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-100	5	-0.97	294033650	28832	27.65	10310	10330	10100	13390	7210	10300	10198.17	0.70	0	-498	10720	10510	10320	10110	9920	10615	10215	45	3090	500	6380	10	1	8987520	917	21.70	1.23	12	0.32	470.00	8267.00	15300	20230918	-33.33	5030	20230727	102.78	14440	-29.36	20240126	9550	6.81	20240125	15300	-33.33	20230918	5030	102.78	20230727	2.15	N	008830	500	44 억		63182	N	N	0	N	00	N
6	20240229	120233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	-80	5	-0.78	256126690	25115	24.09	10310	10330	10100	13390	7210	10300	10198.16	0.70	0	-1197	10720	10510	10320	10110	9920	10615	10215	45	3090	500	6380	10	1	8987520	919	21.74	1.24	12	0.28	470.00	8267.00	15300	20230918	-33.20	5030	20230727	103.18	14440	-29.22	20240126	9550	7.02	20240125	15300	-33.20	20230918	5030	103.18	20230727	2.15	N	008830	500	44 억		63182	N	N	0	N	00	N
7	20240229	110233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10220	-80	5	-0.78	208701310	20471	19.63	10310	10330	10100	13390	7210	10300	10194.97	0.70	0	-3435	10720	10510	10320	10110	9920	10615	10215	45	3090	500	6380	10	1	8987520	919	21.74	1.24	12	0.23	470.00	8267.00	15300	20230918	-33.20	5030	20230727	103.18	14440	-29.22	20240126	9550	7.02	20240125	15300	-33.20	20230918	5030	103.18	20230727	2.15	N	008830	500	44 억		63182	N	N	0	N	00	N
8	20240229	100233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-120	5	-1.17	161596670	15852	15.20	10310	10330	10100	13390	7210	10300	10194.09	0.70	0	-4246	10720	10510	10320	10110	9920	10615	10215	45	3090	500	6380	10	1	8987520	915	21.66	1.23	12	0.18	470.00	8267.00	15300	20230918	-33.46	5030	20230727	102.39	14440	-29.50	20240126	9550	6.60	20240125	15300	-33.46	20230918	5030	102.39	20230727	2.15	N	008830	500	44 억		63182	N	N	0	N	00	N
9	20240229	090233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-100	5	-0.97	24642560	2399	2.30	10310	10330	10200	13390	7210	10300	10272.01	0.70	0	-1771	10720	10510	10320	10110	9920	10615	10215	45	3090	500	6380	10	1	8987520	917	21.70	1.23	12	0.03	470.00	8267.00	15300	20230918	-33.33	5030	20230727	102.78	14440	-29.36	20240126	9550	6.81	20240125	15300	-33.33	20230918	5030	102.78	20230727	2.15	N	008830	500	44 억		63182	N	N	0	N	00	N
10	20240228	160218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-40	5	-0.39	1032090980	100135	52.40	10290	10530	10130	13440	7240	10340	10307.00	0.68	0	2119	10933	10636	10383	10086	9833	10785	10235	45	3100	500	6410	10	1	8987520	926	21.91	1.25	12	1.11	470.00	8267.00	15300	20230918	-32.68	5030	20230727	104.77	14440	-28.67	20240126	9550	7.85	20240125	15300	-32.68	20230918	5030	104.77	20230727	2.19	N	008830	500	44 억		61082	N	N	0	N	00	N
11	20240228	150221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10320	-20	5	-0.19	950939740	92287	48.29	10290	10530	10130	13440	7240	10340	10304.16	0.68	0	800	10933	10636	10383	10086	9833	10785	10235	45	3100	500	6410	10	1	8987520	928	21.96	1.25	12	1.03	470.00	8267.00	15300	20230918	-32.55	5030	20230727	105.17	14440	-28.53	20240126	9550	8.06	20240125	15300	-32.55	20230918	5030	105.17	20230727	2.19	N	008830	500	44 억		61082	N	N	0	N	00	N
12	20240228	140232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-110	5	-1.06	847224950	82181	43.00	10290	10530	10130	13440	7240	10340	10309.26	0.68	0	-4636	10933	10636	10383	10086	9833	10785	10235	45	3100	500	6410	10	1	8987520	919	21.77	1.24	12	0.91	470.00	8267.00	15300	20230918	-33.14	5030	20230727	103.38	14440	-29.16	20240126	9550	7.12	20240125	15300	-33.14	20230918	5030	103.38	20230727	2.19	N	008830	500	44 억		61082	N	N	0	N	00	N
13	20240228	130232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-140	5	-1.35	757022550	73366	38.39	10290	10530	10130	13440	7240	10340	10318.44	0.68	0	-7201	10933	10636	10383	10086	9833	10785	10235	45	3100	500	6410	10	1	8987520	917	21.70	1.23	12	0.82	470.00	8267.00	15300	20230918	-33.33	5030	20230727	102.78	14440	-29.36	20240126	9550	6.81	20240125	15300	-33.33	20230918	5030	102.78	20230727	2.19	N	008830	500	44 억		61082	N	N	0	N	00	N
14	20240228	120234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	-150	5	-1.45	666863410	64492	33.75	10290	10530	10180	13440	7240	10340	10340.25	0.68	0	-8670	10933	10636	10383	10086	9833	10785	10235	45	3100	500	6410	10	1	8987520	916	21.68	1.23	12	0.72	470.00	8267.00	15300	20230918	-33.40	5030	20230727	102.58	14440	-29.43	20240126	9550	6.70	20240125	15300	-33.40	20230918	5030	102.58	20230727	2.19	N	008830	500	44 억		61082	N	N	0	N	00	N
15	20240228	110224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	-90	5	-0.87	536015840	51682	27.04	10290	10530	10240	13440	7240	10340	10371.42	0.68	0	-5018	10933	10636	10383	10086	9833	10785	10235	45	3100	500	6410	10	1	8987520	921	21.81	1.24	12	0.58	470.00	8267.00	15300	20230918	-33.01	5030	20230727	103.78	14440	-29.02	20240126	9550	7.33	20240125	15300	-33.01	20230918	5030	103.78	20230727	2.19	N	008830	500	44 억		61082	N	N	0	N	00	N
16	20240228	100233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	110	2	1.06	320476850	30807	16.12	10290	10530	10290	13440	7240	10340	10402.73	0.68	0	5800	10933	10636	10383	10086	9833	10785	10235	45	3100	500	6410	10	1	8987520	939	22.23	1.26	12	0.34	470.00	8267.00	15300	20230918	-31.70	5030	20230727	107.75	14440	-27.63	20240126	9550	9.42	20240125	15300	-31.70	20230918	5030	107.75	20230727	2.19	N	008830	500	44 억		61082	N	N	0	N	00	N
17	20240228	090232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-40	5	-0.39	10559310	1024	0.54	10290	10360	10290	13440	7240	10340	10311.83	0.68	0	299	10933	10636	10383	10086	9833	10785	10235	45	3100	500	6410	10	1	8987520	926	21.91	1.25	12	0.01	470.00	8267.00	15300	20230918	-32.68	5030	20230727	104.77	14440	-28.67	20240126	9550	7.85	20240125	15300	-32.68	20230918	5030	104.77	20230727	2.19	N	008830	500	44 억		61082	N	N	0	N	00	N
18	20240227	160233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	110	2	1.08	1977441180	189550	171.84	10280	10680	10130	13290	7170	10230	10432.40	0.69	0	-1266	10810	10520	10360	10070	9910	10440	9990	45	3060	500	6340	10	1	8987520	929	22.00	1.25	12	2.11	470.00	8267.00	15300	20230918	-32.42	5030	20230727	105.57	14440	-28.39	20240126	9550	8.27	20240125	15300	-32.42	20230918	5030	105.57	20230727	2.18	N	008830	500	44 억		62203	N	N	0	N	00	N
19	20240227	150232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	110	2	1.08	1867497040	178896	162.18	10280	10680	10130	13290	7170	10230	10439.09	0.69	0	-619	10810	10520	10360	10070	9910	10440	9990	45	3060	500	6340	10	1	8987520	929	22.00	1.25	12	1.99	470.00	8267.00	15300	20230918	-32.42	5030	20230727	105.57	14440	-28.39	20240126	9550	8.27	20240125	15300	-32.42	20230918	5030	105.57	20230727	2.18	N	008830	500	44 억		62203	N	N	0	N	00	N
20	20240227	140234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	-40	5	-0.39	1727821910	165276	149.83	10280	10680	10130	13290	7170	10230	10454.26	0.69	0	-4480	10810	10520	10360	10070	9910	10440	9990	45	3060	500	6340	10	1	8987520	916	21.68	1.23	12	1.84	470.00	8267.00	15300	20230918	-33.40	5030	20230727	102.58	14440	-29.43	20240126	9550	6.70	20240125	15300	-33.40	20230918	5030	102.58	20230727	2.18	N	008830	500	44 억		62203	N	N	0	N	00	N
21	20240227	130217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	180	2	1.76	1523657980	145413	131.82	10280	10680	10130	13290	7170	10230	10478.26	0.69	0	-6782	10810	10520	10360	10070	9910	10440	9990	45	3060	500	6340	10	1	8987520	936	22.15	1.26	12	1.62	470.00	8267.00	15300	20230918	-31.96	5030	20230727	106.96	14440	-27.91	20240126	9550	9.01	20240125	15300	-31.96	20230918	5030	106.96	20230727	2.18	N	008830	500	44 억		62203	N	N	0	N	00	N
22	20240227	120233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	270	2	2.64	1390063520	132605	120.21	10280	10680	10130	13290	7170	10230	10482.87	0.69	0	-3568	10810	10520	10360	10070	9910	10440	9990	45	3060	500	6340	10	1	8987520	944	22.34	1.27	12	1.48	470.00	8267.00	15300	20230918	-31.37	5030	20230727	108.75	14440	-27.29	20240126	9550	9.95	20240125	15300	-31.37	20230918	5030	108.75	20230727	2.18	N	008830	500	44 억		62203	N	N	0	N	00	N
23	20240227	110232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	270	2	2.64	928884040	88958	80.65	10280	10620	10130	13290	7170	10230	10441.99	0.69	0	-1060	10810	10520	10360	10070	9910	10440	9990	45	3060	500	6340	10	1	8987520	944	22.34	1.27	12	0.99	470.00	8267.00	15300	20230918	-31.37	5030	20230727	108.75	14440	-27.29	20240126	9550	9.95	20240125	15300	-31.37	20230918	5030	108.75	20230727	2.18	N	008830	500	44 억		62203	N	N	0	N	00	N
24	20240227	100232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	230	2	2.25	715806560	68622	62.21	10280	10620	10130	13290	7170	10230	10431.36	0.69	0	210	10810	10520	10360	10070	9910	10440	9990	45	3060	500	6340	10	1	8987520	940	22.26	1.27	12	0.76	470.00	8267.00	15300	20230918	-31.63	5030	20230727	107.95	14440	-27.56	20240126	9550	9.53	20240125	15300	-31.63	20230918	5030	107.95	20230727	2.18	N	008830	500	44 억		62203	N	N	0	N	00	N
25	20240227	090232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10280	50	2	0.49	23164620	2257	2.05	10280	10320	10210	13290	7170	10230	10264.53	0.69	0	-1300	10810	10520	10360	10070	9910	10440	9990	45	3060	500	6340	10	1	8987520	924	21.87	1.24	12	0.03	470.00	8267.00	15300	20230918	-32.81	5030	20230727	104.37	14440	-28.81	20240126	9550	7.64	20240125	15300	-32.81	20230918	5030	104.37	20230727	2.18	N	008830	500	44 억		62203	N	N	0	N	00	N
26	20240226	160231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-250	5	-2.39	1123309620	107995	97.69	10440	10650	10200	13620	7340	10480	10402.82	0.63	0	5523	10953	10716	10563	10326	10173	10640	10250	45	3140	500	6490	10	1	8987520	919	21.77	1.24	12	1.20	470.00	8267.00	15300	20230918	-33.14	5030	20230727	103.38	14440	-29.16	20240126	9550	7.12	20240125	15300	-33.14	20230918	5030	103.38	20230727	2.14	N	008830	500	44 억		56795	N	N	0	N	00	N
27	20240226	150232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-180	5	-1.72	1011305420	97087	87.83	10440	10650	10200	13620	7340	10480	10416.49	0.63	0	2241	10953	10716	10563	10326	10173	10640	10250	45	3140	500	6490	10	1	8987520	926	21.91	1.25	12	1.08	470.00	8267.00	15300	20230918	-32.68	5030	20230727	104.77	14440	-28.67	20240126	9550	7.85	20240125	15300	-32.68	20230918	5030	104.77	20230727	2.14	N	008830	500	44 억		56795	N	N	0	N	00	N
28	20240226	140231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	-80	5	-0.76	743928840	71195	64.40	10440	10650	10350	13620	7340	10480	10449.17	0.63	0	3234	10953	10716	10563	10326	10173	10640	10250	45	3140	500	6490	10	1	8987520	935	22.13	1.26	12	0.79	470.00	8267.00	15300	20230918	-32.03	5030	20230727	106.76	14440	-27.98	20240126	9550	8.90	20240125	15300	-32.03	20230918	5030	106.76	20230727	2.14	N	008830	500	44 억		56795	N	N	0	N	00	N
29	20240226	130231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	-70	5	-0.67	664564900	63562	57.50	10440	10650	10350	13620	7340	10480	10455.38	0.63	0	4719	10953	10716	10563	10326	10173	10640	10250	45	3140	500	6490	10	1	8987520	936	22.15	1.26	12	0.71	470.00	8267.00	15300	20230918	-31.96	5030	20230727	106.96	14440	-27.91	20240126	9550	9.01	20240125	15300	-31.96	20230918	5030	106.96	20230727	2.14	N	008830	500	44 억		56795	N	N	0	N	00	N
30	20240226	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10470	-10	5	-0.10	609393590	58264	52.71	10440	10650	10350	13620	7340	10480	10459.18	0.63	0	4401	10953	10716	10563	10326	10173	10640	10250	45	3140	500	6490	10	1	8987520	941	22.28	1.27	12	0.65	470.00	8267.00	15300	20230918	-31.57	5030	20230727	108.15	14440	-27.49	20240126	9550	9.63	20240125	15300	-31.57	20230918	5030	108.15	20230727	2.14	N	008830	500	44 억		56795	N	N	0	N	00	N
31	20240226	110230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	-80	5	-0.76	546501250	52220	47.24	10440	10650	10350	13620	7340	10480	10465.36	0.63	0	7168	10953	10716	10563	10326	10173	10640	10250	45	3140	500	6490	10	1	8987520	935	22.13	1.26	12	0.58	470.00	8267.00	15300	20230918	-32.03	5030	20230727	106.76	14440	-27.98	20240126	9550	8.90	20240125	15300	-32.03	20230918	5030	106.76	20230727	2.14	N	008830	500	44 억		56795	N	N	0	N	00	N
32	20240226	100229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	20	2	0.19	361675620	34498	31.21	10440	10650	10350	13620	7340	10480	10483.96	0.63	0	3409	10953	10716	10563	10326	10173	10640	10250	45	3140	500	6490	10	1	8987520	944	22.34	1.27	12	0.38	470.00	8267.00	15300	20230918	-31.37	5030	20230727	108.75	14440	-27.29	20240126	9550	9.95	20240125	15300	-31.37	20230918	5030	108.75	20230727	2.14	N	008830	500	44 억		56795	N	N	0	N	00	N
33	20240226	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	0	3	0.00	26858630	2576	2.33	10440	10480	10400	13620	7340	10480	10426.49	0.63	0	-1380	10953	10716	10563	10326	10173	10640	10250	45	3140	500	6490	10	1	8987520	942	22.30	1.27	12	0.03	470.00	8267.00	15300	20230918	-31.50	5030	20230727	108.35	14440	-27.42	20240126	9550	9.74	20240125	15300	-31.50	20230918	5030	108.35	20230727	2.14	N	008830	500	44 억		56795	N	N	0	N	00	N
34	20240223	160228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	-280	5	-2.60	1122688360	106791	75.40	10800	10800	10410	13980	7540	10760	10513.11	0.87	0	-21516	11006	10882	10646	10522	10286	10945	10585	45	3220	500	6670	10	1	8987520	942	22.30	1.27	12	1.19	470.00	8267.00	15300	20230918	-31.50	5030	20230727	108.35	14440	-27.42	20240126	9550	9.74	20240125	15300	-31.50	20230918	5030	108.35	20230727	2.14	N	008830	500	44 억		78330	N	N	0	N	00	N
35	20240223	150229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	-330	5	-3.07	985449690	93661	66.13	10800	10800	10410	13980	7540	10760	10521.45	0.87	0	-21348	11006	10882	10646	10522	10286	10945	10585	45	3220	500	6670	10	1	8987520	937	22.19	1.26	12	1.04	470.00	8267.00	15300	20230918	-31.83	5030	20230727	107.36	14440	-27.77	20240126	9550	9.21	20240125	15300	-31.83	20230918	5030	107.36	20230727	2.14	N	008830	500	44 억		78330	N	N	0	N	00	N
36	20240223	140228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10420	-340	5	-3.16	899001520	85377	60.28	10800	10800	10420	13980	7540	10760	10529.79	0.87	0	-22640	11006	10882	10646	10522	10286	10945	10585	45	3220	500	6670	10	1	8987520	936	22.17	1.26	12	0.95	470.00	8267.00	15300	20230918	-31.90	5030	20230727	107.16	14440	-27.84	20240126	9550	9.11	20240125	15300	-31.90	20230918	5030	107.16	20230727	2.14	N	008830	500	44 억		78330	N	N	0	N	00	N
37	20240223	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	-270	5	-2.51	779298790	73926	52.20	10800	10800	10430	13980	7540	10760	10541.61	0.87	0	-19928	11006	10882	10646	10522	10286	10945	10585	45	3220	500	6670	10	1	8987520	943	22.32	1.27	12	0.82	470.00	8267.00	15300	20230918	-31.44	5030	20230727	108.55	14440	-27.35	20240126	9550	9.84	20240125	15300	-31.44	20230918	5030	108.55	20230727	2.14	N	008830	500	44 억		78330	N	N	0	N	00	N
38	20240223	120228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	-260	5	-2.42	639730790	60598	42.79	10800	10800	10480	13980	7540	10760	10556.96	0.87	0	-12677	11006	10882	10646	10522	10286	10945	10585	45	3220	500	6670	10	1	8987520	944	22.34	1.27	12	0.67	470.00	8267.00	15300	20230918	-31.37	5030	20230727	108.75	14440	-27.29	20240126	9550	9.95	20240125	15300	-31.37	20230918	5030	108.75	20230727	2.14	N	008830	500	44 억		78330	N	N	0	N	00	N
39	20240223	110228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10580	-180	5	-1.67	497165500	47034	33.21	10800	10800	10490	13980	7540	10760	10570.34	0.87	0	-7413	11006	10882	10646	10522	10286	10945	10585	45	3220	500	6670	10	1	8987520	951	22.51	1.28	12	0.52	470.00	8267.00	15300	20230918	-30.85	5030	20230727	110.34	14440	-26.73	20240126	9550	10.79	20240125	15300	-30.85	20230918	5030	110.34	20230727	2.14	N	008830	500	44 억		78330	N	N	0	N	00	N
40	20240223	100226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	-250	5	-2.32	407403960	38517	27.20	10800	10800	10490	13980	7540	10760	10577.25	0.87	0	-8942	11006	10882	10646	10522	10286	10945	10585	45	3220	500	6670	10	1	8987520	945	22.36	1.27	12	0.43	470.00	8267.00	15300	20230918	-31.31	5030	20230727	108.95	14440	-27.22	20240126	9550	10.05	20240125	15300	-31.31	20230918	5030	108.95	20230727	2.14	N	008830	500	44 억		78330	N	N	0	N	00	N
41	20240223	090228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	-110	5	-1.02	35606430	3314	2.34	10800	10800	10650	13980	7540	10760	10744.25	0.87	0	-1731	11006	10882	10646	10522	10286	10945	10585	45	3220	500	6670	10	1	8987520	957	22.66	1.29	12	0.04	470.00	8267.00	15300	20230918	-30.39	5030	20230727	111.73	14440	-26.25	20240126	9550	11.52	20240125	15300	-30.39	20230918	5030	111.73	20230727	2.14	N	008830	500	44 억		78330	N	N	0	N	00	N
42	20240222	160221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	240	2	2.28	1470138520	138129	59.84	10670	10770	10410	13670	7370	10520	10642.80	0.93	0	-5202	11133	10826	10663	10356	10193	10745	10275	45	3150	500	6520	10	1	8987520	967	22.89	1.30	12	1.54	470.00	8267.00	15300	20230918	-29.67	5030	20230727	113.92	14440	-25.48	20240126	9550	12.67	20240125	15300	-29.67	20230918	5030	113.92	20230727	2.28	N	008830	500	44 억		83605	N	N	0	N	00	N
43	20240222	150226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	230	2	2.19	1325432320	124671	54.01	10670	10770	10410	13670	7370	10520	10631.44	0.93	0	-4445	11133	10826	10663	10356	10193	10745	10275	45	3150	500	6520	10	1	8987520	966	22.87	1.30	12	1.39	470.00	8267.00	15300	20230918	-29.74	5030	20230727	113.72	14440	-25.55	20240126	9550	12.57	20240125	15300	-29.74	20230918	5030	113.72	20230727	2.28	N	008830	500	44 억		83605	N	N	0	N	00	N
44	20240222	140228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	180	2	1.71	1152463290	108496	47.01	10670	10770	10410	13670	7370	10520	10622.17	0.93	0	-9659	11133	10826	10663	10356	10193	10745	10275	45	3150	500	6520	10	1	8987520	962	22.77	1.29	12	1.21	470.00	8267.00	15300	20230918	-30.07	5030	20230727	112.72	14440	-25.90	20240126	9550	12.04	20240125	15300	-30.07	20230918	5030	112.72	20230727	2.28	N	008830	500	44 억		83605	N	N	0	N	00	N
45	20240222	130224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10660	140	2	1.33	1039304260	97876	42.40	10670	10770	10410	13670	7370	10520	10618.58	0.93	0	-8560	11133	10826	10663	10356	10193	10745	10275	45	3150	500	6520	10	1	8987520	958	22.68	1.29	12	1.09	470.00	8267.00	15300	20230918	-30.33	5030	20230727	111.93	14440	-26.18	20240126	9550	11.62	20240125	15300	-30.33	20230918	5030	111.93	20230727	2.28	N	008830	500	44 억		83605	N	N	0	N	00	N
46	20240222	120227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10670	150	2	1.43	920485270	86738	37.58	10670	10770	10410	13670	7370	10520	10612.25	0.93	0	-9899	11133	10826	10663	10356	10193	10745	10275	45	3150	500	6520	10	1	8987520	959	22.70	1.29	12	0.97	470.00	8267.00	15300	20230918	-30.26	5030	20230727	112.13	14440	-26.11	20240126	9550	11.73	20240125	15300	-30.26	20230918	5030	112.13	20230727	2.28	N	008830	500	44 억		83605	N	N	0	N	00	N
47	20240222	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10610	90	2	0.86	771028950	72669	31.48	10670	10770	10410	13670	7370	10520	10610.15	0.93	0	-8903	11133	10826	10663	10356	10193	10745	10275	45	3150	500	6520	10	1	8987520	954	22.57	1.28	12	0.81	470.00	8267.00	15300	20230918	-30.65	5030	20230727	110.93	14440	-26.52	20240126	9550	11.10	20240125	15300	-30.65	20230918	5030	110.93	20230727	2.28	N	008830	500	44 억		83605	N	N	0	N	00	N
48	20240222	100225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10590	70	2	0.67	422302160	40008	17.33	10670	10670	10410	13670	7370	10520	10555.44	0.93	0	-8120	11133	10826	10663	10356	10193	10745	10275	45	3150	500	6520	10	1	8987520	952	22.53	1.28	12	0.45	470.00	8267.00	15300	20230918	-30.78	5030	20230727	110.54	14440	-26.66	20240126	9550	10.89	20240125	15300	-30.78	20230918	5030	110.54	20230727	2.28	N	008830	500	44 억		83605	N	N	0	N	00	N
49	20240222	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10590	70	2	0.67	44946110	4229	1.83	10670	10670	10590	13670	7370	10520	10628.10	0.93	0	-1881	11133	10826	10663	10356	10193	10745	10275	45	3150	500	6520	10	1	8987520	952	22.53	1.28	12	0.05	470.00	8267.00	15300	20230918	-30.78	5030	20230727	110.54	14440	-26.66	20240126	9550	10.89	20240125	15300	-30.78	20230918	5030	110.54	20230727	2.28	N	008830	500	44 억		83605	N	N	0	N	00	N
50	20240221	160225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	-360	5	-3.31	2403728620	225621	134.09	10870	10970	10500	14140	7620	10880	10654.13	0.95	0	-1743	11426	11152	11006	10732	10586	11080	10660	45	3260	500	6740	10	1	8987520	945	22.38	1.27	12	2.51	470.00	8267.00	15300	20230918	-31.24	5030	20230727	109.15	14440	-27.15	20240126	9550	10.16	20240125	15300	-31.24	20230918	5030	109.15	20230727	2.25	N	008830	500	44 억		85153	N	N	0	N	00	N
51	20240221	150223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10550	-330	5	-3.03	2177167350	204097	121.30	10870	10970	10540	14140	7620	10880	10667.32	0.95	0	-2855	11426	11152	11006	10732	10586	11080	10660	45	3260	500	6740	10	1	8987520	948	22.45	1.28	12	2.27	470.00	8267.00	15300	20230918	-31.05	5030	20230727	109.74	14440	-26.94	20240126	9550	10.47	20240125	15300	-31.05	20230918	5030	109.74	20230727	2.25	N	008830	500	44 억		85153	N	N	0	N	00	N
52	20240221	140224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10640	-240	5	-2.21	1878268790	175839	104.50	10870	10970	10570	14140	7620	10880	10681.75	0.95	0	11277	11426	11152	11006	10732	10586	11080	10660	45	3260	500	6740	10	1	8987520	956	22.64	1.29	12	1.96	470.00	8267.00	15300	20230918	-30.46	5030	20230727	111.53	14440	-26.32	20240126	9550	11.41	20240125	15300	-30.46	20230918	5030	111.53	20230727	2.25	N	008830	500	44 억		85153	N	N	0	N	00	N
53	20240221	130224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	-260	5	-2.39	1574638920	147176	87.47	10870	10970	10580	14140	7620	10880	10699.02	0.95	0	5101	11426	11152	11006	10732	10586	11080	10660	45	3260	500	6740	10	1	8987520	954	22.60	1.28	12	1.64	470.00	8267.00	15300	20230918	-30.59	5030	20230727	111.13	14440	-26.45	20240126	9550	11.20	20240125	15300	-30.59	20230918	5030	111.13	20230727	2.25	N	008830	500	44 억		85153	N	N	0	N	00	N
54	20240221	120225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10640	-240	5	-2.21	1346165440	125651	74.68	10870	10970	10580	14140	7620	10880	10713.53	0.95	0	12978	11426	11152	11006	10732	10586	11080	10660	45	3260	500	6740	10	1	8987520	956	22.64	1.29	12	1.40	470.00	8267.00	15300	20230918	-30.46	5030	20230727	111.53	14440	-26.32	20240126	9550	11.41	20240125	15300	-30.46	20230918	5030	111.53	20230727	2.25	N	008830	500	44 억		85153	N	N	0	N	00	N
55	20240221	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	-160	5	-1.47	1194831230	111447	66.23	10870	10970	10580	14140	7620	10880	10721.07	0.95	0	11204	11426	11152	11006	10732	10586	11080	10660	45	3260	500	6740	10	1	8987520	963	22.81	1.30	12	1.24	470.00	8267.00	15300	20230918	-29.93	5030	20230727	113.12	14440	-25.76	20240126	9550	12.25	20240125	15300	-29.93	20230918	5030	113.12	20230727	2.25	N	008830	500	44 억		85153	N	N	0	N	00	N
56	20240221	100224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	-260	5	-2.39	965247700	89974	53.47	10870	10970	10580	14140	7620	10880	10728.07	0.95	0	8578	11426	11152	11006	10732	10586	11080	10660	45	3260	500	6740	10	1	8987520	954	22.60	1.28	12	1.00	470.00	8267.00	15300	20230918	-30.59	5030	20230727	111.13	14440	-26.45	20240126	9550	11.20	20240125	15300	-30.59	20230918	5030	111.13	20230727	2.25	N	008830	500	44 억		85153	N	N	0	N	00	N
57	20240221	090224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	-20	5	-0.18	69210020	6381	3.79	10870	10870	10780	14140	7620	10880	10846.27	0.95	0	-246	11426	11152	11006	10732	10586	11080	10660	45	3260	500	6740	10	1	8987520	976	23.11	1.31	12	0.07	470.00	8267.00	15300	20230918	-29.02	5030	20230727	115.90	14440	-24.79	20240126	9550	13.72	20240125	15300	-29.02	20230918	5030	115.90	20230727	2.25	N	008830	500	44 억		85153	N	N	0	N	00	N
58	20240220	160221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-290	5	-2.60	1814789680	164519	122.88	11160	11280	10860	14520	7820	11170	11031.22	1.19	0	-21379	11490	11330	11230	11070	10970	11280	11020	45	3350	500	6920	10	1	8987520	978	23.15	1.32	12	1.83	470.00	8267.00	15300	20230918	-28.89	5030	20230727	116.30	14440	-24.65	20240126	9550	13.93	20240125	15300	-28.89	20230918	5030	116.30	20230727	2.11	N	008830	500	44 억		106532	N	N	0	N	00	N
59	20240220	150223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-250	5	-2.24	1713139370	155185	115.90	11160	11280	10860	14520	7820	11170	11039.34	1.19	0	-21624	11490	11330	11230	11070	10970	11280	11020	45	3350	500	6920	10	1	8987520	981	23.23	1.32	12	1.73	470.00	8267.00	15300	20230918	-28.63	5030	20230727	117.10	14440	-24.38	20240126	9550	14.35	20240125	15300	-28.63	20230918	5030	117.10	20230727	2.11	N	008830	500	44 억		106532	N	N	0	N	00	N
60	20240220	140223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-250	5	-2.24	1456850580	131662	98.34	11160	11280	10880	14520	7820	11170	11065.08	1.19	0	-21542	11490	11330	11230	11070	10970	11280	11020	45	3350	500	6920	10	1	8987520	981	23.23	1.32	12	1.46	470.00	8267.00	15300	20230918	-28.63	5030	20230727	117.10	14440	-24.38	20240126	9550	14.35	20240125	15300	-28.63	20230918	5030	117.10	20230727	2.11	N	008830	500	44 억		106532	N	N	0	N	00	N
61	20240220	130224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	-200	5	-1.79	1218466440	109873	82.06	11160	11280	10940	14520	7820	11170	11089.77	1.19	0	-18469	11490	11330	11230	11070	10970	11280	11020	45	3350	500	6920	10	1	8987520	986	23.34	1.33	12	1.22	470.00	8267.00	15300	20230918	-28.30	5030	20230727	118.09	14440	-24.03	20240126	9550	14.87	20240125	15300	-28.30	20230918	5030	118.09	20230727	2.11	N	008830	500	44 억		106532	N	N	0	N	00	N
62	20240220	120222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	-170	5	-1.52	994822360	89499	66.85	11160	11280	10980	14520	7820	11170	11115.46	1.19	0	-11483	11490	11330	11230	11070	10970	11280	11020	45	3350	500	6920	10	1	8987520	989	23.40	1.33	12	1.00	470.00	8267.00	15300	20230918	-28.10	5030	20230727	118.69	14440	-23.82	20240126	9550	15.18	20240125	15300	-28.10	20230918	5030	118.69	20230727	2.11	N	008830	500	44 억		106532	N	N	0	N	00	N
63	20240220	110221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	-80	5	-0.72	839077140	75390	56.31	11160	11280	10980	14520	7820	11170	11129.82	1.19	0	-7223	11490	11330	11230	11070	10970	11280	11020	45	3350	500	6920	10	1	8987520	997	23.60	1.34	12	0.84	470.00	8267.00	15300	20230918	-27.52	5030	20230727	120.48	14440	-23.20	20240126	9550	16.13	20240125	15300	-27.52	20230918	5030	120.48	20230727	2.11	N	008830	500	44 억		106532	N	N	0	N	00	N
64	20240220	100217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	-30	5	-0.27	601731570	54095	40.40	11160	11280	10980	14520	7820	11170	11123.61	1.19	0	-5596	11490	11330	11230	11070	10970	11280	11020	45	3350	500	6920	10	1	8987520	1001	23.70	1.35	12	0.60	470.00	8267.00	15300	20230918	-27.19	5030	20230727	121.47	14440	-22.85	20240126	9550	16.65	20240125	15300	-27.19	20230918	5030	121.47	20230727	2.11	N	008830	500	44 억		106532	N	N	0	N	00	N
65	20240220	090224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-50	5	-0.45	27809570	2494	1.86	11160	11160	11120	14520	7820	11170	11150.59	1.19	0	-587	11490	11330	11230	11070	10970	11280	11020	45	3350	500	6920	10	1	8987520	999	23.66	1.35	12	0.03	470.00	8267.00	15300	20230918	-27.32	5030	20230727	121.07	14440	-22.99	20240126	9550	16.44	20240125	15300	-27.32	20230918	5030	121.07	20230727	2.11	N	008830	500	44 억		106532	N	N	0	N	00	N
66	20240219	160223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	-260	5	-2.27	1461659070	130229	47.20	11320	11390	11130	14850	8010	11430	11223.01	1.30	0	-9861	12123	11776	11493	11146	10863	11635	11005	45	3420	500	7080	10	1	8987520	1004	23.77	1.35	12	1.45	470.00	8267.00	15300	20230918	-26.99	5030	20230727	122.07	14440	-22.65	20240126	9550	16.96	20240125	15300	-26.99	20230918	5030	122.07	20230727	2.15	N	008830	500	44 억		116394	N	N	0	N	00	N
67	20240219	150224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	-260	5	-2.27	1318754980	117421	42.56	11320	11390	11130	14850	8010	11430	11230.14	1.30	0	-10310	12123	11776	11493	11146	10863	11635	11005	45	3420	500	7080	10	1	8987520	1004	23.77	1.35	12	1.31	470.00	8267.00	15300	20230918	-26.99	5030	20230727	122.07	14440	-22.65	20240126	9550	16.96	20240125	15300	-26.99	20230918	5030	122.07	20230727	2.15	N	008830	500	44 억		116394	N	N	0	N	00	N
68	20240219	140224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11180	-250	5	-2.19	1158651080	103093	37.36	11320	11390	11130	14850	8010	11430	11237.96	1.30	0	-9329	12123	11776	11493	11146	10863	11635	11005	45	3420	500	7080	10	1	8987520	1005	23.79	1.35	12	1.15	470.00	8267.00	15300	20230918	-26.93	5030	20230727	122.27	14440	-22.58	20240126	9550	17.07	20240125	15300	-26.93	20230918	5030	122.27	20230727	2.15	N	008830	500	44 억		116394	N	N	0	N	00	N
69	20240219	130225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11150	-280	5	-2.45	1050998740	93438	33.87	11320	11390	11150	14850	8010	11430	11247.10	1.30	0	-8267	12123	11776	11493	11146	10863	11635	11005	45	3420	500	7080	10	1	8987520	1002	23.72	1.35	12	1.04	470.00	8267.00	15300	20230918	-27.12	5030	20230727	121.67	14440	-22.78	20240126	9550	16.75	20240125	15300	-27.12	20230918	5030	121.67	20230727	2.15	N	008830	500	44 억		116394	N	N	0	N	00	N
70	20240219	120223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11240	-190	5	-1.66	821326880	72891	26.42	11320	11390	11170	14850	8010	11430	11266.75	1.30	0	-2369	12123	11776	11493	11146	10863	11635	11005	45	3420	500	7080	10	1	8987520	1010	23.91	1.36	12	0.81	470.00	8267.00	15300	20230918	-26.54	5030	20230727	123.46	14440	-22.16	20240126	9550	17.70	20240125	15300	-26.54	20230918	5030	123.46	20230727	2.15	N	008830	500	44 억		116394	N	N	0	N	00	N
71	20240219	110223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11210	-220	5	-1.92	720957010	63946	23.18	11320	11390	11170	14850	8010	11430	11273.24	1.30	0	-3580	12123	11776	11493	11146	10863	11635	11005	45	3420	500	7080	10	1	8987520	1008	23.85	1.36	12	0.71	470.00	8267.00	15300	20230918	-26.73	5030	20230727	122.86	14440	-22.37	20240126	9550	17.38	20240125	15300	-26.73	20230918	5030	122.86	20230727	2.15	N	008830	500	44 억		116394	N	N	0	N	00	N
72	20240219	100222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	-90	5	-0.79	446740360	39550	14.33	11320	11390	11250	14850	8010	11430	11293.86	1.30	0	4553	12123	11776	11493	11146	10863	11635	11005	45	3420	500	7080	10	1	8987520	1019	24.13	1.37	12	0.44	470.00	8267.00	15300	20230918	-25.88	5030	20230727	125.45	14440	-21.47	20240126	9550	18.74	20240125	15300	-25.88	20230918	5030	125.45	20230727	2.15	N	008830	500	44 억		116394	N	N	0	N	00	N
73	20240219	090222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11270	-160	5	-1.40	83336120	7357	2.67	11320	11390	11270	14850	8010	11430	11319.95	1.30	0	1626	12123	11776	11493	11146	10863	11635	11005	45	3420	500	7080	10	1	8987520	1013	23.98	1.36	12	0.08	470.00	8267.00	15300	20230918	-26.34	5030	20230727	124.06	14440	-21.95	20240126	9550	18.01	20240125	15300	-26.34	20230918	5030	124.06	20230727	2.15	N	008830	500	44 억		116394	N	N	0	N	00	N
74	20240216	160220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-340	5	-2.89	3138086960	273783	116.07	11840	11840	11210	15300	8240	11770	11461.98	1.26	0	3339	12143	11956	11803	11616	11463	11880	11540	45	3530	500	7290	10	1	8987520	1027	24.32	1.38	12	3.05	470.00	8267.00	15300	20230918	-25.29	5030	20230727	127.24	14440	-20.84	20240126	9550	19.69	20240125	15300	-25.29	20230918	5030	127.24	20230727	1.87	N	008830	500	44 억		113407	N	N	0	N	00	N
75	20240216	150222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-340	5	-2.89	2994126380	261207	110.74	11840	11840	11210	15300	8240	11770	11462.64	1.26	0	9	12143	11956	11803	11616	11463	11880	11540	45	3530	500	7290	10	1	8987520	1027	24.32	1.38	12	2.91	470.00	8267.00	15300	20230918	-25.29	5030	20230727	127.24	14440	-20.84	20240126	9550	19.69	20240125	15300	-25.29	20230918	5030	127.24	20230727	1.87	N	008830	500	44 억		113407	N	N	0	N	00	N
76	20240216	140224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	-350	5	-2.97	2787252640	243109	103.06	11840	11840	11210	15300	8240	11770	11465.01	1.26	0	-5661	12143	11956	11803	11616	11463	11880	11540	45	3530	500	7290	10	1	8987520	1026	24.30	1.38	12	2.70	470.00	8267.00	15300	20230918	-25.36	5030	20230727	127.04	14440	-20.91	20240126	9550	19.58	20240125	15300	-25.36	20230918	5030	127.04	20230727	1.87	N	008830	500	44 억		113407	N	N	0	N	00	N
77	20240216	130221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	-330	5	-2.80	2493708140	217502	92.21	11840	11840	11210	15300	8240	11770	11465.20	1.26	0	-12813	12143	11956	11803	11616	11463	11880	11540	45	3530	500	7290	10	1	8987520	1028	24.34	1.38	12	2.42	470.00	8267.00	15300	20230918	-25.23	5030	20230727	127.44	14440	-20.78	20240126	9550	19.79	20240125	15300	-25.23	20230918	5030	127.44	20230727	1.87	N	008830	500	44 억		113407	N	N	0	N	00	N
78	20240216	120223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	-470	5	-3.99	2080605130	180900	76.69	11840	11840	11250	15300	8240	11770	11501.39	1.26	0	-11205	12143	11956	11803	11616	11463	11880	11540	45	3530	500	7290	10	1	8987520	1016	24.04	1.37	12	2.01	470.00	8267.00	15300	20230918	-26.14	5030	20230727	124.65	14440	-21.75	20240126	9550	18.32	20240125	15300	-26.14	20230918	5030	124.65	20230727	1.87	N	008830	500	44 억		113407	N	N	0	N	00	N
79	20240216	110223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	-370	5	-3.14	1678414120	145389	61.64	11840	11840	11380	15300	8240	11770	11544.27	1.26	0	-4064	12143	11956	11803	11616	11463	11880	11540	45	3530	500	7290	10	1	8987520	1025	24.26	1.38	12	1.62	470.00	8267.00	15300	20230918	-25.49	5030	20230727	126.64	14440	-21.05	20240126	9550	19.37	20240125	15300	-25.49	20230918	5030	126.64	20230727	1.87	N	008830	500	44 억		113407	N	N	0	N	00	N
80	20240216	100223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	-270	5	-2.29	1232094170	106350	45.09	11840	11840	11400	15300	8240	11770	11585.25	1.26	0	-9867	12143	11956	11803	11616	11463	11880	11540	45	3530	500	7290	10	1	8987520	1034	24.47	1.39	12	1.18	470.00	8267.00	15300	20230918	-24.84	5030	20230727	128.63	14440	-20.36	20240126	9550	20.42	20240125	15300	-24.84	20230918	5030	128.63	20230727	1.87	N	008830	500	44 억		113407	N	N	0	N	00	N
81	20240216	090221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-70	5	-0.59	117479480	9985	4.23	11840	11840	11700	15300	8240	11770	11765.59	1.26	0	-7575	12143	11956	11803	11616	11463	11880	11540	45	3530	500	7290	10	1	8987520	1052	24.89	1.42	12	0.11	470.00	8267.00	15300	20230918	-23.53	5030	20230727	132.60	14440	-18.98	20240126	9550	22.51	20240125	15300	-23.53	20230918	5030	132.60	20230727	1.87	N	008830	500	44 억		113407	N	N	0	N	00	N
82	20240215	160221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	-90	5	-0.76	2755403880	232883	25.99	11900	11990	11650	15410	8310	11860	11831.86	1.27	0	-3109	13160	12510	11880	11230	10600	12835	11555	45	3550	500	7350	10	1	8987520	1058	25.04	1.42	12	2.59	470.00	8267.00	15300	20230918	-23.07	5030	20230727	134.00	14440	-18.49	20240126	9550	23.25	20240125	15300	-23.07	20230918	5030	134.00	20230727	1.88	N	008830	500	44 억		113770	N	N	0	N	00	N
83	20240215	150222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	-70	5	-0.59	2578471400	217859	24.32	11900	11990	11650	15410	8310	11860	11835.50	1.27	0	-4759	13160	12510	11880	11230	10600	12835	11555	45	3550	500	7350	10	1	8987520	1060	25.09	1.43	12	2.42	470.00	8267.00	15300	20230918	-22.94	5030	20230727	134.39	14440	-18.35	20240126	9550	23.46	20240125	15300	-22.94	20230918	5030	134.39	20230727	1.88	N	008830	500	44 억		113770	N	N	0	N	00	N
84	20240215	140221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	-50	5	-0.42	2321509110	196111	21.89	11900	11990	11650	15410	8310	11860	11837.73	1.27	0	-8278	13160	12510	11880	11230	10600	12835	11555	45	3550	500	7350	10	1	8987520	1061	25.13	1.43	12	2.18	470.00	8267.00	15300	20230918	-22.81	5030	20230727	134.79	14440	-18.21	20240126	9550	23.66	20240125	15300	-22.81	20230918	5030	134.79	20230727	1.88	N	008830	500	44 억		113770	N	N	0	N	00	N
85	20240215	130221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	40	2	0.34	2041492800	172515	19.26	11900	11990	11650	15410	8310	11860	11833.71	1.27	0	-4923	13160	12510	11880	11230	10600	12835	11555	45	3550	500	7350	10	1	8987520	1070	25.32	1.44	12	1.92	470.00	8267.00	15300	20230918	-22.22	5030	20230727	136.58	14440	-17.59	20240126	9550	24.61	20240125	15300	-22.22	20230918	5030	136.58	20230727	1.88	N	008830	500	44 억		113770	N	N	0	N	00	N
86	20240215	120221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	20	2	0.17	1771562240	149884	16.73	11900	11990	11650	15410	8310	11860	11819.55	1.27	0	-2866	13160	12510	11880	11230	10600	12835	11555	45	3550	500	7350	10	1	8987520	1068	25.28	1.44	12	1.67	470.00	8267.00	15300	20230918	-22.35	5030	20230727	136.18	14440	-17.73	20240126	9550	24.40	20240125	15300	-22.35	20230918	5030	136.18	20230727	1.88	N	008830	500	44 억		113770	N	N	0	N	00	N
87	20240215	110220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-120	5	-1.01	1484131000	125618	14.02	11900	11990	11650	15410	8310	11860	11814.63	1.27	0	-5004	13160	12510	11880	11230	10600	12835	11555	45	3550	500	7350	10	1	8987520	1055	24.98	1.42	12	1.40	470.00	8267.00	15300	20230918	-23.27	5030	20230727	133.40	14440	-18.70	20240126	9550	22.93	20240125	15300	-23.27	20230918	5030	133.40	20230727	1.88	N	008830	500	44 억		113770	N	N	0	N	00	N
88	20240215	100221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11820	-40	5	-0.34	1177713200	99526	11.11	11900	11990	11650	15410	8310	11860	11833.22	1.27	0	-472	13160	12510	11880	11230	10600	12835	11555	45	3550	500	7350	10	1	8987520	1062	25.15	1.43	12	1.11	470.00	8267.00	15300	20230918	-22.75	5030	20230727	134.99	14440	-18.14	20240126	9550	23.77	20240125	15300	-22.75	20230918	5030	134.99	20230727	1.88	N	008830	500	44 억		113770	N	N	0	N	00	N
89	20240215	090219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	40	2	0.34	185524670	15581	1.74	11900	11990	11880	15410	8310	11860	11907.17	1.27	0	-4392	13160	12510	11880	11230	10600	12835	11555	45	3550	500	7350	10	1	8987520	1070	25.32	1.44	12	0.17	470.00	8267.00	15300	20230918	-22.22	5030	20230727	136.58	14440	-17.59	20240126	9550	24.61	20240125	15300	-22.22	20230918	5030	136.58	20230727	1.88	N	008830	500	44 억		113770	N	N	0	N	00	N
90	20240214	160219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	300	2	2.60	10674570830	887323	90.68	11380	12530	11250	15020	8100	11560	12030.26	1.47	0	-19099	13040	12300	11550	10810	10060	12670	11180	45	3460	500	7160	10	1	8987520	1066	25.23	1.43	12	9.87	470.00	8267.00	15300	20230918	-22.48	5030	20230727	135.79	14440	-17.87	20240126	9550	24.19	20240125	15300	-22.48	20230918	5030	135.79	20230727	2.00	N	008830	500	44 억		132413	N	N	0	N	00	N
91	20240214	150219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	300	2	2.60	10300306510	855799	87.46	11380	12530	11250	15020	8100	11560	12035.91	1.47	0	-28341	13040	12300	11550	10810	10060	12670	11180	45	3460	500	7160	10	1	8987520	1066	25.23	1.43	12	9.52	470.00	8267.00	15300	20230918	-22.48	5030	20230727	135.79	14440	-17.87	20240126	9550	24.19	20240125	15300	-22.48	20230918	5030	135.79	20230727	2.00	N	008830	500	44 억		132413	N	N	0	N	00	N
92	20240214	140220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	300	2	2.60	9937296980	825045	84.32	11380	12530	11250	15020	8100	11560	12044.56	1.47	0	-33968	13040	12300	11550	10810	10060	12670	11180	45	3460	500	7160	10	1	8987520	1066	25.23	1.43	12	9.18	470.00	8267.00	15300	20230918	-22.48	5030	20230727	135.79	14440	-17.87	20240126	9550	24.19	20240125	15300	-22.48	20230918	5030	135.79	20230727	2.00	N	008830	500	44 억		132413	N	N	0	N	00	N
93	20240214	130222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	230	2	1.99	9326431100	773699	79.07	11380	12530	11250	15020	8100	11560	12054.35	1.47	0	-33277	13040	12300	11550	10810	10060	12670	11180	45	3460	500	7160	10	1	8987520	1060	25.09	1.43	12	8.61	470.00	8267.00	15300	20230918	-22.94	5030	20230727	134.39	14440	-18.35	20240126	9550	23.46	20240125	15300	-22.94	20230918	5030	134.39	20230727	2.00	N	008830	500	44 억		132413	N	N	0	N	00	N
94	20240214	120219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	140	2	1.21	9015608770	747157	76.36	11380	12530	11250	15020	8100	11560	12066.57	1.47	0	-35585	13040	12300	11550	10810	10060	12670	11180	45	3460	500	7160	10	1	8987520	1052	24.89	1.42	12	8.31	470.00	8267.00	15300	20230918	-23.53	5030	20230727	132.60	14440	-18.98	20240126	9550	22.51	20240125	15300	-23.53	20230918	5030	132.60	20230727	2.00	N	008830	500	44 억		132413	N	N	0	N	00	N
95	20240214	110220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	160	2	1.38	8515521800	704567	72.00	11380	12530	11250	15020	8100	11560	12086.19	1.47	0	-33755	13040	12300	11550	10810	10060	12670	11180	45	3460	500	7160	10	1	8987520	1053	24.94	1.42	12	7.84	470.00	8267.00	15300	20230918	-23.40	5030	20230727	133.00	14440	-18.84	20240126	9550	22.72	20240125	15300	-23.40	20230918	5030	133.00	20230727	2.00	N	008830	500	44 억		132413	N	N	0	N	00	N
96	20240214	090217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11480	-80	5	-0.69	119288810	10509	1.07	11380	11490	11250	15020	8100	11560	11350.71	1.47	0	381	13040	12300	11550	10810	10060	12670	11180	45	3460	500	7160	10	1	8987520	1032	24.43	1.39	12	0.12	470.00	8267.00	15300	20230918	-24.97	5030	20230727	128.23	14440	-20.50	20240126	9550	20.21	20240125	15300	-24.97	20230918	5030	128.23	20230727	2.00	N	008830	500	44 억		132413	N	N	0	N	00	N
97	20240213	160218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11560	780	2	7.24	11272430580	966484	297.83	10870	12290	10800	14010	7550	10780	11663.45	1.04	0	42649	11586	11182	10946	10542	10306	11065	10425	45	3230	500	6680	10	1	8987520	1039	24.60	1.40	12	10.75	470.00	8267.00	15300	20230918	-24.44	5030	20230727	129.82	14440	-19.94	20240126	9550	21.05	20240125	15300	-24.44	20230918	5030	129.82	20230727	2.00	N	008830	500	44 억		93245	N	N	0	N	00	N
98	20240213	150213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	820	2	7.61	10886946240	933174	287.56	10870	12290	10800	14010	7550	10780	11666.58	1.04	0	37277	11586	11182	10946	10542	10306	11065	10425	45	3230	500	6680	10	1	8987520	1043	24.68	1.40	12	10.38	470.00	8267.00	15300	20230918	-24.18	5030	20230727	130.62	14440	-19.67	20240126	9550	21.47	20240125	15300	-24.18	20230918	5030	130.62	20230727	2.00	N	008830	500	44 억		93245	N	N	0	N	00	N
99	20240213	140220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	890	2	8.26	9926207990	850739	262.16	10870	12290	10800	14010	7550	10780	11667.75	1.04	0	27535	11586	11182	10946	10542	10306	11065	10425	45	3230	500	6680	10	1	8987520	1049	24.83	1.41	12	9.47	470.00	8267.00	15300	20230918	-23.73	5030	20230727	132.01	14440	-19.18	20240126	9550	22.20	20240125	15300	-23.73	20230918	5030	132.01	20230727	2.00	N	008830	500	44 억		93245	N	N	0	N	00	N
100	20240213	130217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	670	2	6.22	3658726670	324244	99.92	10870	11470	10800	14010	7550	10780	11283.87	1.04	0	75854	11586	11182	10946	10542	10306	11065	10425	45	3230	500	6680	10	1	8987520	1029	24.36	1.39	12	3.61	470.00	8267.00	15300	20230918	-25.16	5030	20230727	127.63	14440	-20.71	20240126	9550	19.90	20240125	15300	-25.16	20230918	5030	127.63	20230727	2.00	N	008830	500	44 억		93245	N	N	0	N	00	N
101	20240213	120219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11330	550	2	5.10	3245020590	287960	88.74	10870	11470	10800	14010	7550	10780	11269.00	1.04	0	62940	11586	11182	10946	10542	10306	11065	10425	45	3230	500	6680	10	1	8987520	1018	24.11	1.37	12	3.20	470.00	8267.00	15300	20230918	-25.95	5030	20230727	125.25	14440	-21.54	20240126	9550	18.64	20240125	15300	-25.95	20230918	5030	125.25	20230727	2.00	N	008830	500	44 억		93245	N	N	0	N	00	N
102	20240213	110219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	580	2	5.38	2929492300	260028	80.13	10870	11470	10800	14010	7550	10780	11266.06	1.04	0	56614	11586	11182	10946	10542	10306	11065	10425	45	3230	500	6680	10	1	8987520	1021	24.17	1.37	12	2.89	470.00	8267.00	15300	20230918	-25.75	5030	20230727	125.84	14440	-21.33	20240126	9550	18.95	20240125	15300	-25.75	20230918	5030	125.84	20230727	2.00	N	008830	500	44 억		93245	N	N	0	N	00	N
103	20240213	100206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	570	2	5.29	1992174970	177674	54.75	10870	11420	10800	14010	7550	10780	11212.53	1.04	0	41054	11586	11182	10946	10542	10306	11065	10425	45	3230	500	6680	10	1	8987520	1020	24.15	1.37	12	1.98	470.00	8267.00	15300	20230918	-25.82	5030	20230727	125.65	14440	-21.40	20240126	9550	18.85	20240125	15300	-25.82	20230918	5030	125.65	20230727	2.00	N	008830	500	44 억		93245	N	N	0	N	00	N