KissMeData/317850/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	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	-180	5	-2.01	629735950	71272	165.15	9020	9020	8720	11630	6270	8950	8836.00	0.66	0	-24939	9063	9006	8943	8886	8823	9010	8890	42	2680	500	5720	10	1	8324420	730	56.58	1.54	12	0.86	155.00	5713.00	18260	20230522	-51.97	8250	20240126	6.30	9870	-11.14	20240216	8250	6.30	20240126	18260	-51.97	20230522	8250	6.30	20240126	6.13	N	317850	500	41 억		54644	N	N	0	N	00	N
3	20240229	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	-210	5	-2.35	603892070	68324	158.32	9020	9020	8720	11630	6270	8950	8838.53	0.66	0	-24688	9063	9006	8943	8886	8823	9010	8890	42	2680	500	5720	10	1	8324420	728	56.39	1.53	12	0.82	155.00	5713.00	18260	20230522	-52.14	8250	20240126	5.94	9870	-11.45	20240216	8250	5.94	20240126	18260	-52.14	20230522	8250	5.94	20240126	6.13	N	317850	500	41 억		54644	N	N	0	N	00	N
4	20240229	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8720	-230	5	-2.57	544638980	61549	142.62	9020	9020	8720	11630	6270	8950	8848.75	0.66	0	-22408	9063	9006	8943	8886	8823	9010	8890	42	2680	500	5720	10	1	8324420	726	56.26	1.53	12	0.74	155.00	5713.00	18260	20230522	-52.25	8250	20240126	5.70	9870	-11.65	20240216	8250	5.70	20240126	18260	-52.25	20230522	8250	5.70	20240126	6.13	N	317850	500	41 억		54644	N	N	0	N	00	N
5	20240229	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-160	5	-1.79	426677620	48092	111.44	9020	9020	8780	11630	6270	8950	8871.99	0.66	0	-15524	9063	9006	8943	8886	8823	9010	8890	42	2680	500	5720	10	1	8324420	732	56.71	1.54	12	0.58	155.00	5713.00	18260	20230522	-51.86	8250	20240126	6.55	9870	-10.94	20240216	8250	6.55	20240126	18260	-51.86	20230522	8250	6.55	20240126	6.13	N	317850	500	41 억		54644	N	N	0	N	00	N
6	20240229	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-100	5	-1.12	318258610	35787	82.93	9020	9020	8820	11630	6270	8950	8893.02	0.66	0	-10358	9063	9006	8943	8886	8823	9010	8890	42	2680	500	5720	10	1	8324420	737	57.10	1.55	12	0.43	155.00	5713.00	18260	20230522	-51.53	8250	20240126	7.27	9870	-10.33	20240216	8250	7.27	20240126	18260	-51.53	20230522	8250	7.27	20240126	6.13	N	317850	500	41 억		54644	N	N	0	N	00	N
7	20240229	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	-80	5	-0.89	263081490	29562	68.50	9020	9020	8820	11630	6270	8950	8899.19	0.66	0	-9054	9063	9006	8943	8886	8823	9010	8890	42	2680	500	5720	10	1	8324420	738	57.23	1.55	12	0.36	155.00	5713.00	18260	20230522	-51.42	8250	20240126	7.52	9870	-10.13	20240216	8250	7.52	20240126	18260	-51.42	20230522	8250	7.52	20240126	6.13	N	317850	500	41 억		54644	N	N	0	N	00	N
8	20240229	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	-60	5	-0.67	149303830	16718	38.74	9020	9020	8870	11630	6270	8950	8930.64	0.66	0	-5695	9063	9006	8943	8886	8823	9010	8890	42	2680	500	5720	10	1	8324420	740	57.35	1.56	12	0.20	155.00	5713.00	18260	20230522	-51.31	8250	20240126	7.76	9870	-9.93	20240216	8250	7.76	20240126	18260	-51.31	20230522	8250	7.76	20240126	6.13	N	317850	500	41 억		54644	N	N	0	N	00	N
9	20240229	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	30	2	0.34	75487670	8424	19.52	9020	9020	8910	11630	6270	8950	8961.12	0.66	0	-1412	9063	9006	8943	8886	8823	9010	8890	42	2680	500	5720	10	1	8324420	748	57.94	1.57	12	0.10	155.00	5713.00	18260	20230522	-50.82	8250	20240126	8.85	9870	-9.02	20240216	8250	8.85	20240126	18260	-50.82	20230522	8250	8.85	20240126	6.13	N	317850	500	41 억		54644	N	N	0	N	00	N
10	20240228	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	0	3	0.00	373794360	41909	59.45	8950	9000	8880	11630	6270	8950	8919.16	0.58	0	6435	9216	9082	8976	8842	8736	9030	8790	42	2680	500	5720	10	1	8324420	745	57.74	1.57	12	0.50	155.00	5713.00	18260	20230522	-50.99	8250	20240126	8.48	9870	-9.32	20240216	8250	8.48	20240126	18260	-50.99	20230522	8250	8.48	20240126	6.10	N	317850	500	41 억		48210	N	N	0	N	00	N
11	20240228	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	-10	5	-0.11	356373970	39962	56.69	8950	9000	8880	11630	6270	8950	8917.82	0.58	0	6438	9216	9082	8976	8842	8736	9030	8790	42	2680	500	5720	10	1	8324420	744	57.68	1.56	12	0.48	155.00	5713.00	18260	20230522	-51.04	8250	20240126	8.36	9870	-9.42	20240216	8250	8.36	20240126	18260	-51.04	20230522	8250	8.36	20240126	6.10	N	317850	500	41 억		48210	N	N	0	N	00	N
12	20240228	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-30	5	-0.34	323348070	36257	51.44	8950	9000	8880	11630	6270	8950	8918.22	0.58	0	6528	9216	9082	8976	8842	8736	9030	8790	42	2680	500	5720	10	1	8324420	743	57.55	1.56	12	0.44	155.00	5713.00	18260	20230522	-51.15	8250	20240126	8.12	9870	-9.63	20240216	8250	8.12	20240126	18260	-51.15	20230522	8250	8.12	20240126	6.10	N	317850	500	41 억		48210	N	N	0	N	00	N
13	20240228	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-40	5	-0.45	310720260	34840	49.43	8950	9000	8880	11630	6270	8950	8918.49	0.58	0	6721	9216	9082	8976	8842	8736	9030	8790	42	2680	500	5720	10	1	8324420	742	57.48	1.56	12	0.42	155.00	5713.00	18260	20230522	-51.20	8250	20240126	8.00	9870	-9.73	20240216	8250	8.00	20240126	18260	-51.20	20230522	8250	8.00	20240126	6.10	N	317850	500	41 억		48210	N	N	0	N	00	N
14	20240228	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-50	5	-0.56	213876790	23953	33.98	8950	9000	8880	11630	6270	8950	8929.02	0.58	0	3969	9216	9082	8976	8842	8736	9030	8790	42	2680	500	5720	10	1	8324420	741	57.42	1.56	12	0.29	155.00	5713.00	18260	20230522	-51.26	8250	20240126	7.88	9870	-9.83	20240216	8250	7.88	20240126	18260	-51.26	20230522	8250	7.88	20240126	6.10	N	317850	500	41 억		48210	N	N	0	N	00	N
15	20240228	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-20	5	-0.22	130342470	14581	20.69	8950	9000	8880	11630	6270	8950	8939.20	0.58	0	4889	9216	9082	8976	8842	8736	9030	8790	42	2680	500	5720	10	1	8324420	743	57.61	1.56	12	0.18	155.00	5713.00	18260	20230522	-51.10	8250	20240126	8.24	9870	-9.52	20240216	8250	8.24	20240126	18260	-51.10	20230522	8250	8.24	20240126	6.10	N	317850	500	41 억		48210	N	N	0	N	00	N
16	20240228	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	-10	5	-0.11	80316410	8981	12.74	8950	9000	8880	11630	6270	8950	8942.93	0.58	0	3635	9216	9082	8976	8842	8736	9030	8790	42	2680	500	5720	10	1	8324420	744	57.68	1.56	12	0.11	155.00	5713.00	18260	20230522	-51.04	8250	20240126	8.36	9870	-9.42	20240216	8250	8.36	20240126	18260	-51.04	20230522	8250	8.36	20240126	6.10	N	317850	500	41 억		48210	N	N	0	N	00	N
17	20240228	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	30	2	0.34	22732610	2540	3.60	8950	9000	8920	11630	6270	8950	8949.85	0.58	0	1935	9216	9082	8976	8842	8736	9030	8790	42	2680	500	5720	10	1	8324420	748	57.94	1.57	12	0.03	155.00	5713.00	18260	20230522	-50.82	8250	20240126	8.85	9870	-9.02	20240216	8250	8.85	20240126	18260	-50.82	20230522	8250	8.85	20240126	6.10	N	317850	500	41 억		48210	N	N	0	N	00	N
18	20240227	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-140	5	-1.54	610610630	68338	82.29	9010	9110	8870	11810	6370	9090	8935.14	0.67	0	-7534	9256	9172	9016	8932	8776	9215	8975	42	2720	500	5810	10	1	8324420	745	57.74	1.57	12	0.82	155.00	5713.00	18260	20230522	-50.99	8250	20240126	8.48	9870	-9.32	20240216	8250	8.48	20240126	18260	-50.99	20230522	8250	8.48	20240126	6.17	N	317850	500	41 억		55962	N	N	0	N	00	N
19	20240227	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-130	5	-1.43	587446370	65742	79.17	9010	9110	8870	11810	6370	9090	8935.63	0.67	0	-7784	9256	9172	9016	8932	8776	9215	8975	42	2720	500	5810	10	1	8324420	746	57.81	1.57	12	0.79	155.00	5713.00	18260	20230522	-50.93	8250	20240126	8.61	9870	-9.22	20240216	8250	8.61	20240126	18260	-50.93	20230522	8250	8.61	20240126	6.17	N	317850	500	41 억		55962	N	N	0	N	00	N
20	20240227	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-160	5	-1.76	471585150	52777	63.55	9010	9110	8870	11810	6370	9090	8935.43	0.67	0	-5435	9256	9172	9016	8932	8776	9215	8975	42	2720	500	5810	10	1	8324420	743	57.61	1.56	12	0.63	155.00	5713.00	18260	20230522	-51.10	8250	20240126	8.24	9870	-9.52	20240216	8250	8.24	20240126	18260	-51.10	20230522	8250	8.24	20240126	6.17	N	317850	500	41 억		55962	N	N	0	N	00	N
21	20240227	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-140	5	-1.54	424465120	47506	57.21	9010	9110	8870	11810	6370	9090	8934.98	0.67	0	-6407	9256	9172	9016	8932	8776	9215	8975	42	2720	500	5810	10	1	8324420	745	57.74	1.57	12	0.57	155.00	5713.00	18260	20230522	-50.99	8250	20240126	8.48	9870	-9.32	20240216	8250	8.48	20240126	18260	-50.99	20230522	8250	8.48	20240126	6.17	N	317850	500	41 억		55962	N	N	0	N	00	N
22	20240227	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-140	5	-1.54	400391850	44815	53.97	9010	9110	8870	11810	6370	9090	8934.33	0.67	0	-6929	9256	9172	9016	8932	8776	9215	8975	42	2720	500	5810	10	1	8324420	745	57.74	1.57	12	0.54	155.00	5713.00	18260	20230522	-50.99	8250	20240126	8.48	9870	-9.32	20240216	8250	8.48	20240126	18260	-50.99	20230522	8250	8.48	20240126	6.17	N	317850	500	41 억		55962	N	N	0	N	00	N
23	20240227	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-170	5	-1.87	254517000	28490	34.31	9010	9110	8870	11810	6370	9090	8933.56	0.67	0	-5687	9256	9172	9016	8932	8776	9215	8975	42	2720	500	5810	10	1	8324420	743	57.55	1.56	12	0.34	155.00	5713.00	18260	20230522	-51.15	8250	20240126	8.12	9870	-9.63	20240216	8250	8.12	20240126	18260	-51.15	20230522	8250	8.12	20240126	6.17	N	317850	500	41 억		55962	N	N	0	N	00	N
24	20240227	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-140	5	-1.54	224283070	25105	30.23	9010	9110	8870	11810	6370	9090	8933.80	0.67	0	-6243	9256	9172	9016	8932	8776	9215	8975	42	2720	500	5810	10	1	8324420	745	57.74	1.57	12	0.30	155.00	5713.00	18260	20230522	-50.99	8250	20240126	8.48	9870	-9.32	20240216	8250	8.48	20240126	18260	-50.99	20230522	8250	8.48	20240126	6.17	N	317850	500	41 억		55962	N	N	0	N	00	N
25	20240227	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	-150	5	-1.65	69834180	7780	9.37	9010	9110	8930	11810	6370	9090	8976.12	0.67	0	-3592	9256	9172	9016	8932	8776	9215	8975	42	2720	500	5810	10	1	8324420	744	57.68	1.56	12	0.09	155.00	5713.00	18260	20230522	-51.04	8250	20240126	8.36	9870	-9.42	20240216	8250	8.36	20240126	18260	-51.04	20230522	8250	8.36	20240126	6.17	N	317850	500	41 억		55962	N	N	0	N	00	N
26	20240226	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	210	2	2.36	739361450	81765	73.01	8920	9100	8860	11540	6220	8880	9041.46	0.75	0	-6126	9120	9000	8930	8810	8740	8965	8775	42	2660	500	5680	10	1	8324420	757	58.65	1.59	12	0.98	155.00	5713.00	18260	20230522	-50.22	8250	20240126	10.18	9870	-7.90	20240216	8250	10.18	20240126	18260	-50.22	20230522	8250	10.18	20240126	6.07	N	317850	500	41 억		62084	N	N	0	N	00	N
27	20240226	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	170	2	1.91	669389750	74060	66.13	8920	9100	8860	11540	6220	8880	9038.48	0.75	0	-5881	9120	9000	8930	8810	8740	8965	8775	42	2660	500	5680	10	1	8324420	753	58.39	1.58	12	0.89	155.00	5713.00	18260	20230522	-50.44	8250	20240126	9.70	9870	-8.31	20240216	8250	9.70	20240126	18260	-50.44	20230522	8250	9.70	20240126	6.07	N	317850	500	41 억		62084	N	N	0	N	00	N
28	20240226	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	170	2	1.91	583403670	64545	57.63	8920	9100	8860	11540	6220	8880	9038.71	0.75	0	-4284	9120	9000	8930	8810	8740	8965	8775	42	2660	500	5680	10	1	8324420	753	58.39	1.58	12	0.78	155.00	5713.00	18260	20230522	-50.44	8250	20240126	9.70	9870	-8.31	20240216	8250	9.70	20240126	18260	-50.44	20230522	8250	9.70	20240126	6.07	N	317850	500	41 억		62084	N	N	0	N	00	N
29	20240226	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	170	2	1.91	523498810	57937	51.73	8920	9100	8860	11540	6220	8880	9035.66	0.75	0	-3814	9120	9000	8930	8810	8740	8965	8775	42	2660	500	5680	10	1	8324420	753	58.39	1.58	12	0.70	155.00	5713.00	18260	20230522	-50.44	8250	20240126	9.70	9870	-8.31	20240216	8250	9.70	20240126	18260	-50.44	20230522	8250	9.70	20240126	6.07	N	317850	500	41 억		62084	N	N	0	N	00	N
30	20240226	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	190	2	2.14	478552330	52967	47.29	8920	9100	8860	11540	6220	8880	9034.91	0.75	0	-966	9120	9000	8930	8810	8740	8965	8775	42	2660	500	5680	10	1	8324420	755	58.52	1.59	12	0.64	155.00	5713.00	18260	20230522	-50.33	8250	20240126	9.94	9870	-8.11	20240216	8250	9.94	20240126	18260	-50.33	20230522	8250	9.94	20240126	6.07	N	317850	500	41 억		62084	N	N	0	N	00	N
31	20240226	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	140	2	1.58	413421100	45781	40.88	8920	9100	8860	11540	6220	8880	9030.41	0.75	0	-3970	9120	9000	8930	8810	8740	8965	8775	42	2660	500	5680	10	1	8324420	751	58.19	1.58	12	0.55	155.00	5713.00	18260	20230522	-50.60	8250	20240126	9.33	9870	-8.61	20240216	8250	9.33	20240126	18260	-50.60	20230522	8250	9.33	20240126	6.07	N	317850	500	41 억		62084	N	N	0	N	00	N
32	20240226	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	150	2	1.69	318147730	35228	31.45	8920	9100	8860	11540	6220	8880	9031.10	0.75	0	-2568	9120	9000	8930	8810	8740	8965	8775	42	2660	500	5680	10	1	8324420	752	58.26	1.58	12	0.42	155.00	5713.00	18260	20230522	-50.55	8250	20240126	9.45	9870	-8.51	20240216	8250	9.45	20240126	18260	-50.55	20230522	8250	9.45	20240126	6.07	N	317850	500	41 억		62084	N	N	0	N	00	N
33	20240226	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	20	2	0.23	26569080	2994	2.67	8920	8930	8860	11540	6220	8880	8874.11	0.75	0	672	9120	9000	8930	8810	8740	8965	8775	42	2660	500	5680	10	1	8324420	741	57.42	1.56	12	0.04	155.00	5713.00	18260	20230522	-51.26	8250	20240126	7.88	9870	-9.83	20240216	8250	7.88	20240126	18260	-51.26	20230522	8250	7.88	20240126	6.07	N	317850	500	41 억		62084	N	N	0	N	00	N
34	20240223	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	-180	5	-1.99	989189400	111024	80.41	9040	9050	8860	11770	6350	9060	8909.93	0.67	0	6510	9240	9150	9080	8990	8920	9115	8955	42	2710	500	5790	10	1	8324420	739	57.29	1.55	12	1.33	155.00	5713.00	18260	20230522	-51.37	8250	20240126	7.64	9870	-10.03	20240216	8250	7.64	20240126	18260	-51.37	20230522	8250	7.64	20240126	5.97	N	317850	500	41 억		55574	N	N	0	N	00	N
35	20240223	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-160	5	-1.77	867437480	97308	70.48	9040	9050	8870	11770	6350	9060	8914.23	0.67	0	6206	9240	9150	9080	8990	8920	9115	8955	42	2710	500	5790	10	1	8324420	741	57.42	1.56	12	1.17	155.00	5713.00	18260	20230522	-51.26	8250	20240126	7.88	9870	-9.83	20240216	8250	7.88	20240126	18260	-51.26	20230522	8250	7.88	20240126	5.97	N	317850	500	41 억		55574	N	N	0	N	00	N
36	20240223	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	-180	5	-1.99	746074990	83646	60.58	9040	9050	8870	11770	6350	9060	8919.30	0.67	0	2453	9240	9150	9080	8990	8920	9115	8955	42	2710	500	5790	10	1	8324420	739	57.29	1.55	12	1.00	155.00	5713.00	18260	20230522	-51.37	8250	20240126	7.64	9870	-10.03	20240216	8250	7.64	20240126	18260	-51.37	20230522	8250	7.64	20240126	5.97	N	317850	500	41 억		55574	N	N	0	N	00	N
37	20240223	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	-180	5	-1.99	664822840	74496	53.96	9040	9050	8870	11770	6350	9060	8924.13	0.67	0	1059	9240	9150	9080	8990	8920	9115	8955	42	2710	500	5790	10	1	8324420	739	57.29	1.55	12	0.89	155.00	5713.00	18260	20230522	-51.37	8250	20240126	7.64	9870	-10.03	20240216	8250	7.64	20240126	18260	-51.37	20230522	8250	7.64	20240126	5.97	N	317850	500	41 억		55574	N	N	0	N	00	N
38	20240223	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-150	5	-1.66	570247690	63859	46.25	9040	9050	8870	11770	6350	9060	8929.63	0.67	0	2009	9240	9150	9080	8990	8920	9115	8955	42	2710	500	5790	10	1	8324420	742	57.48	1.56	12	0.77	155.00	5713.00	18260	20230522	-51.20	8250	20240126	8.00	9870	-9.73	20240216	8250	8.00	20240126	18260	-51.20	20230522	8250	8.00	20240126	5.97	N	317850	500	41 억		55574	N	N	0	N	00	N
39	20240223	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-150	5	-1.66	514777680	57621	41.73	9040	9050	8870	11770	6350	9060	8933.68	0.67	0	1568	9240	9150	9080	8990	8920	9115	8955	42	2710	500	5790	10	1	8324420	742	57.48	1.56	12	0.69	155.00	5713.00	18260	20230522	-51.20	8250	20240126	8.00	9870	-9.73	20240216	8250	8.00	20240126	18260	-51.20	20230522	8250	8.00	20240126	5.97	N	317850	500	41 억		55574	N	N	0	N	00	N
40	20240223	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	-180	5	-1.99	399772590	44692	32.37	9040	9050	8870	11770	6350	9060	8944.85	0.67	0	-4002	9240	9150	9080	8990	8920	9115	8955	42	2710	500	5790	10	1	8324420	739	57.29	1.55	12	0.54	155.00	5713.00	18260	20230522	-51.37	8250	20240126	7.64	9870	-10.03	20240216	8250	7.64	20240126	18260	-51.37	20230522	8250	7.64	20240126	5.97	N	317850	500	41 억		55574	N	N	0	N	00	N
41	20240223	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-10	5	-0.11	76136450	8434	6.11	9040	9050	9010	11770	6350	9060	9027.01	0.67	0	388	9240	9150	9080	8990	8920	9115	8955	42	2710	500	5790	10	1	8324420	753	58.39	1.58	12	0.10	155.00	5713.00	18260	20230522	-50.44	8250	20240126	9.70	9870	-8.31	20240216	8250	9.70	20240126	18260	-50.44	20230522	8250	9.70	20240126	5.97	N	317850	500	41 억		55574	N	N	0	N	00	N
42	20240222	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	-130	5	-1.41	1227375710	135209	107.29	9100	9170	9010	11940	6440	9190	9077.66	0.45	0	22215	9490	9340	9240	9090	8990	9315	9065	42	2750	500	5880	10	1	8324420	754	58.45	1.59	12	1.62	155.00	5713.00	18260	20230522	-50.38	8250	20240126	9.82	9870	-8.21	20240216	8250	9.82	20240126	18260	-50.38	20230522	8250	9.82	20240126	5.96	N	317850	500	41 억		37632	N	N	0	N	00	N
43	20240222	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-150	5	-1.63	1160950370	127871	101.46	9100	9170	9010	11940	6440	9190	9079.07	0.45	0	21258	9490	9340	9240	9090	8990	9315	9065	42	2750	500	5880	10	1	8324420	753	58.32	1.58	12	1.54	155.00	5713.00	18260	20230522	-50.49	8250	20240126	9.58	9870	-8.41	20240216	8250	9.58	20240126	18260	-50.49	20230522	8250	9.58	20240126	5.96	N	317850	500	41 억		37632	N	N	0	N	00	N
44	20240222	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-80	5	-0.87	794541920	87376	69.33	9100	9170	9030	11940	6440	9190	9093.37	0.45	0	14452	9490	9340	9240	9090	8990	9315	9065	42	2750	500	5880	10	1	8324420	758	58.77	1.59	12	1.05	155.00	5713.00	18260	20230522	-50.11	8250	20240126	10.42	9870	-7.70	20240216	8250	10.42	20240126	18260	-50.11	20230522	8250	10.42	20240126	5.96	N	317850	500	41 억		37632	N	N	0	N	00	N
45	20240222	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-90	5	-0.98	723655960	79586	63.15	9100	9170	9030	11940	6440	9190	9092.75	0.45	0	12944	9490	9340	9240	9090	8990	9315	9065	42	2750	500	5880	10	1	8324420	758	58.71	1.59	12	0.96	155.00	5713.00	18260	20230522	-50.16	8250	20240126	10.30	9870	-7.80	20240216	8250	10.30	20240126	18260	-50.16	20230522	8250	10.30	20240126	5.96	N	317850	500	41 억		37632	N	N	0	N	00	N
46	20240222	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-60	5	-0.65	618829130	68068	54.01	9100	9170	9030	11940	6440	9190	9091.34	0.45	0	13870	9490	9340	9240	9090	8990	9315	9065	42	2750	500	5880	10	1	8324420	760	58.90	1.60	12	0.82	155.00	5713.00	18260	20230522	-50.00	8250	20240126	10.67	9870	-7.50	20240216	8250	10.67	20240126	18260	-50.00	20230522	8250	10.67	20240126	5.96	N	317850	500	41 억		37632	N	N	0	N	00	N
47	20240222	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-90	5	-0.98	597221250	65694	52.13	9100	9170	9030	11940	6440	9190	9090.96	0.45	0	14380	9490	9340	9240	9090	8990	9315	9065	42	2750	500	5880	10	1	8324420	758	58.71	1.59	12	0.79	155.00	5713.00	18260	20230522	-50.16	8250	20240126	10.30	9870	-7.80	20240216	8250	10.30	20240126	18260	-50.16	20230522	8250	10.30	20240126	5.96	N	317850	500	41 억		37632	N	N	0	N	00	N
48	20240222	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-80	5	-0.87	528787370	58177	46.16	9100	9170	9030	11940	6440	9190	9089.29	0.45	0	12796	9490	9340	9240	9090	8990	9315	9065	42	2750	500	5880	10	1	8324420	758	58.77	1.59	12	0.70	155.00	5713.00	18260	20230522	-50.11	8250	20240126	10.42	9870	-7.70	20240216	8250	10.42	20240126	18260	-50.11	20230522	8250	10.42	20240126	5.96	N	317850	500	41 억		37632	N	N	0	N	00	N
49	20240222	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	-130	5	-1.41	349667790	38477	30.53	9100	9170	9030	11940	6440	9190	9087.71	0.45	0	7244	9490	9340	9240	9090	8990	9315	9065	42	2750	500	5880	10	1	8324420	754	58.45	1.59	12	0.46	155.00	5713.00	18260	20230522	-50.38	8250	20240126	9.82	9870	-8.21	20240216	8250	9.82	20240126	18260	-50.38	20230522	8250	9.82	20240126	5.96	N	317850	500	41 억		37632	N	N	0	N	00	N
50	20240221	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	0	3	0.00	1149341210	124815	106.67	9190	9390	9140	11940	6440	9190	9208.36	0.60	0	-11905	9430	9310	9240	9120	9050	9275	9085	42	2750	500	5880	10	1	8324420	765	59.29	1.61	12	1.50	155.00	5713.00	18260	20230522	-49.67	8250	20240126	11.39	9870	-6.89	20240216	8250	11.39	20240126	18260	-49.67	20230522	8250	11.39	20240126	5.95	N	317850	500	41 억		49537	N	N	0	N	00	N
51	20240221	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-10	5	-0.11	1091002510	118452	101.23	9190	9390	9140	11940	6440	9190	9210.50	0.60	0	-11960	9430	9310	9240	9120	9050	9275	9085	42	2750	500	5880	10	1	8324420	764	59.23	1.61	12	1.42	155.00	5713.00	18260	20230522	-49.73	8250	20240126	11.27	9870	-6.99	20240216	8250	11.27	20240126	18260	-49.73	20230522	8250	11.27	20240126	5.95	N	317850	500	41 억		49537	N	N	0	N	00	N
52	20240221	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	20	2	0.22	841029210	91165	77.91	9190	9390	9150	11940	6440	9190	9225.35	0.60	0	1648	9430	9310	9240	9120	9050	9275	9085	42	2750	500	5880	10	1	8324420	767	59.42	1.61	12	1.10	155.00	5713.00	18260	20230522	-49.56	8250	20240126	11.64	9870	-6.69	20240216	8250	11.64	20240126	18260	-49.56	20230522	8250	11.64	20240126	5.95	N	317850	500	41 억		49537	N	N	0	N	00	N
53	20240221	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	10	2	0.11	701669360	76007	64.96	9190	9390	9150	11940	6440	9190	9231.64	0.60	0	10205	9430	9310	9240	9120	9050	9275	9085	42	2750	500	5880	10	1	8324420	766	59.35	1.61	12	0.91	155.00	5713.00	18260	20230522	-49.62	8250	20240126	11.52	9870	-6.79	20240216	8250	11.52	20240126	18260	-49.62	20230522	8250	11.52	20240126	5.95	N	317850	500	41 억		49537	N	N	0	N	00	N
54	20240221	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	10	2	0.11	615005900	66606	56.92	9190	9390	9150	11940	6440	9190	9233.49	0.60	0	13084	9430	9310	9240	9120	9050	9275	9085	42	2750	500	5880	10	1	8324420	766	59.35	1.61	12	0.80	155.00	5713.00	18260	20230522	-49.62	8250	20240126	11.52	9870	-6.79	20240216	8250	11.52	20240126	18260	-49.62	20230522	8250	11.52	20240126	5.95	N	317850	500	41 억		49537	N	N	0	N	00	N
55	20240221	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	30	2	0.33	527414420	57094	48.80	9190	9390	9150	11940	6440	9190	9237.65	0.60	0	13395	9430	9310	9240	9120	9050	9275	9085	42	2750	500	5880	10	1	8324420	768	59.48	1.61	12	0.69	155.00	5713.00	18260	20230522	-49.51	8250	20240126	11.76	9870	-6.59	20240216	8250	11.76	20240126	18260	-49.51	20230522	8250	11.76	20240126	5.95	N	317850	500	41 억		49537	N	N	0	N	00	N
56	20240221	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	90	2	0.98	361145880	39112	33.43	9190	9390	9150	11940	6440	9190	9233.63	0.60	0	10246	9430	9310	9240	9120	9050	9275	9085	42	2750	500	5880	10	1	8324420	773	59.87	1.62	12	0.47	155.00	5713.00	18260	20230522	-49.18	8250	20240126	12.48	9870	-5.98	20240216	8250	12.48	20240126	18260	-49.18	20230522	8250	12.48	20240126	5.95	N	317850	500	41 억		49537	N	N	0	N	00	N
57	20240221	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	40	2	0.44	34896260	3791	3.24	9190	9250	9150	11940	6440	9190	9205.03	0.60	0	785	9430	9310	9240	9120	9050	9275	9085	42	2750	500	5880	10	1	8324420	768	59.55	1.62	12	0.05	155.00	5713.00	18260	20230522	-49.45	8250	20240126	11.88	9870	-6.48	20240216	8250	11.88	20240126	18260	-49.45	20230522	8250	11.88	20240126	5.95	N	317850	500	41 억		49537	N	N	0	N	00	N
58	20240220	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-50	5	-0.54	1054943620	114208	39.42	9210	9360	9170	12010	6470	9240	9237.08	0.54	0	4339	9586	9412	9286	9112	8986	9350	9050	42	2770	500	5910	10	1	8324420	765	59.29	1.61	12	1.37	155.00	5713.00	18260	20230522	-49.67	8250	20240126	11.39	9870	-6.89	20240216	8250	11.39	20240126	18260	-49.67	20230522	8250	11.39	20240126	6.18	N	317850	500	41 억		45208	N	N	0	N	00	N
59	20240220	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-10	5	-0.11	903479690	97743	33.73	9210	9360	9170	12010	6470	9240	9243.42	0.54	0	572	9586	9412	9286	9112	8986	9350	9050	42	2770	500	5910	10	1	8324420	768	59.55	1.62	12	1.17	155.00	5713.00	18260	20230522	-49.45	8250	20240126	11.88	9870	-6.48	20240216	8250	11.88	20240126	18260	-49.45	20230522	8250	11.88	20240126	6.18	N	317850	500	41 억		45208	N	N	0	N	00	N
60	20240220	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-20	5	-0.22	805700800	87154	30.08	9210	9360	9170	12010	6470	9240	9244.56	0.54	0	-787	9586	9412	9286	9112	8986	9350	9050	42	2770	500	5910	10	1	8324420	768	59.48	1.61	12	1.05	155.00	5713.00	18260	20230522	-49.51	8250	20240126	11.76	9870	-6.59	20240216	8250	11.76	20240126	18260	-49.51	20230522	8250	11.76	20240126	6.18	N	317850	500	41 억		45208	N	N	0	N	00	N
61	20240220	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	10	2	0.11	645810940	69834	24.10	9210	9360	9170	12010	6470	9240	9247.80	0.54	0	-2739	9586	9412	9286	9112	8986	9350	9050	42	2770	500	5910	10	1	8324420	770	59.68	1.62	12	0.84	155.00	5713.00	18260	20230522	-49.34	8250	20240126	12.12	9870	-6.28	20240216	8250	12.12	20240126	18260	-49.34	20230522	8250	12.12	20240126	6.18	N	317850	500	41 억		45208	N	N	0	N	00	N
62	20240220	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-10	5	-0.11	561972820	60773	20.97	9210	9360	9170	12010	6470	9240	9247.08	0.54	0	-2159	9586	9412	9286	9112	8986	9350	9050	42	2770	500	5910	10	1	8324420	768	59.55	1.62	12	0.73	155.00	5713.00	18260	20230522	-49.45	8250	20240126	11.88	9870	-6.48	20240216	8250	11.88	20240126	18260	-49.45	20230522	8250	11.88	20240126	6.18	N	317850	500	41 억		45208	N	N	0	N	00	N
63	20240220	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-20	5	-0.22	522398060	56486	19.49	9210	9360	9170	12010	6470	9240	9248.27	0.54	0	-2191	9586	9412	9286	9112	8986	9350	9050	42	2770	500	5910	10	1	8324420	768	59.48	1.61	12	0.68	155.00	5713.00	18260	20230522	-49.51	8250	20240126	11.76	9870	-6.59	20240216	8250	11.76	20240126	18260	-49.51	20230522	8250	11.76	20240126	6.18	N	317850	500	41 억		45208	N	N	0	N	00	N
64	20240220	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-20	5	-0.22	268176400	29107	10.05	9210	9270	9170	12010	6470	9240	9213.47	0.54	0	-3333	9586	9412	9286	9112	8986	9350	9050	42	2770	500	5910	10	1	8324420	768	59.48	1.61	12	0.35	155.00	5713.00	18260	20230522	-49.51	8250	20240126	11.76	9870	-6.59	20240216	8250	11.76	20240126	18260	-49.51	20230522	8250	11.76	20240126	6.18	N	317850	500	41 억		45208	N	N	0	N	00	N
65	20240220	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	20	2	0.22	86633360	9398	3.24	9210	9270	9190	12010	6470	9240	9218.28	0.54	0	366	9586	9412	9286	9112	8986	9350	9050	42	2770	500	5910	10	1	8324420	771	59.74	1.62	12	0.11	155.00	5713.00	18260	20230522	-49.29	8250	20240126	12.24	9870	-6.18	20240216	8250	12.24	20240126	18260	-49.29	20230522	8250	12.24	20240126	6.18	N	317850	500	41 억		45208	N	N	0	N	00	N
66	20240219	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-210	5	-2.22	2661560170	286739	28.74	9280	9460	9160	12280	6620	9450	9282.17	0.77	0	-19558	10236	9842	9476	9082	8716	10040	9280	42	2830	500	6040	10	1	8324420	769	59.61	1.62	12	3.44	155.00	5713.00	18260	20230522	-49.40	8250	20240126	12.00	9870	-6.38	20240216	8250	12.00	20240126	18260	-49.40	20230522	8250	12.00	20240126	5.69	N	317850	500	41 억		63886	N	N	0	N	00	N
67	20240219	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-210	5	-2.22	2598132340	279874	28.05	9280	9460	9160	12280	6620	9450	9283.13	0.77	0	-18792	10236	9842	9476	9082	8716	10040	9280	42	2830	500	6040	10	1	8324420	769	59.61	1.62	12	3.36	155.00	5713.00	18260	20230522	-49.40	8250	20240126	12.00	9870	-6.38	20240216	8250	12.00	20240126	18260	-49.40	20230522	8250	12.00	20240126	5.69	N	317850	500	41 억		63886	N	N	0	N	00	N
68	20240219	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-200	5	-2.12	2412299870	259761	26.03	9280	9460	9160	12280	6620	9450	9286.51	0.77	0	-14725	10236	9842	9476	9082	8716	10040	9280	42	2830	500	6040	10	1	8324420	770	59.68	1.62	12	3.12	155.00	5713.00	18260	20230522	-49.34	8250	20240126	12.12	9870	-6.28	20240216	8250	12.12	20240126	18260	-49.34	20230522	8250	12.12	20240126	5.69	N	317850	500	41 억		63886	N	N	0	N	00	N
69	20240219	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-220	5	-2.33	2305122330	248158	24.87	9280	9460	9160	12280	6620	9450	9288.83	0.77	0	-10385	10236	9842	9476	9082	8716	10040	9280	42	2830	500	6040	10	1	8324420	768	59.55	1.62	12	2.98	155.00	5713.00	18260	20230522	-49.45	8250	20240126	11.88	9870	-6.48	20240216	8250	11.88	20240126	18260	-49.45	20230522	8250	11.88	20240126	5.69	N	317850	500	41 억		63886	N	N	0	N	00	N
70	20240219	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-210	5	-2.22	2043825270	219907	22.04	9280	9460	9160	12280	6620	9450	9293.93	0.77	0	-16153	10236	9842	9476	9082	8716	10040	9280	42	2830	500	6040	10	1	8324420	769	59.61	1.62	12	2.64	155.00	5713.00	18260	20230522	-49.40	8250	20240126	12.00	9870	-6.38	20240216	8250	12.00	20240126	18260	-49.40	20230522	8250	12.00	20240126	5.69	N	317850	500	41 억		63886	N	N	0	N	00	N
71	20240219	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-210	5	-2.22	1879287890	202089	20.25	9280	9460	9160	12280	6620	9450	9299.19	0.77	0	-15788	10236	9842	9476	9082	8716	10040	9280	42	2830	500	6040	10	1	8324420	769	59.61	1.62	12	2.43	155.00	5713.00	18260	20230522	-49.40	8250	20240126	12.00	9870	-6.38	20240216	8250	12.00	20240126	18260	-49.40	20230522	8250	12.00	20240126	5.69	N	317850	500	41 억		63886	N	N	0	N	00	N
72	20240219	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-50	5	-0.53	1571425550	169090	16.95	9280	9460	9160	12280	6620	9450	9293.28	0.77	0	-17747	10236	9842	9476	9082	8716	10040	9280	42	2830	500	6040	10	1	8324420	782	60.65	1.65	12	2.03	155.00	5713.00	18260	20230522	-48.52	8250	20240126	13.94	9870	-4.76	20240216	8250	13.94	20240126	18260	-48.52	20230522	8250	13.94	20240126	5.69	N	317850	500	41 억		63886	N	N	0	N	00	N
73	20240219	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-260	5	-2.75	395837960	42961	4.31	9280	9360	9160	12280	6620	9450	9213.01	0.77	0	-2611	10236	9842	9476	9082	8716	10040	9280	42	2830	500	6040	10	1	8324420	765	59.29	1.61	12	0.52	155.00	5713.00	18260	20230522	-49.67	8250	20240126	11.39	9870	-6.89	20240216	8250	11.39	20240126	18260	-49.67	20230522	8250	11.39	20240126	5.69	N	317850	500	41 억		63886	N	N	0	N	00	N
74	20240216	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	340	2	3.73	9433954230	992340	292.96	9210	9870	9110	11840	6380	9110	9506.83	0.67	0	13617	9510	9310	9200	9000	8890	9255	8945	42	2730	500	5830	10	1	8324420	787	60.97	1.65	12	11.92	155.00	5713.00	18260	20230522	-48.25	8250	20240126	14.55	9870	-4.26	20240216	8250	14.55	20240126	18260	-48.25	20230522	8250	14.55	20240126	5.62	N	317850	500	41 억		55685	N	N	0	N	00	N
75	20240216	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	280	2	3.07	9148609610	962094	284.03	9210	9870	9110	11840	6380	9110	9509.06	0.67	0	10968	9510	9310	9200	9000	8890	9255	8945	42	2730	500	5830	10	1	8324420	782	60.58	1.64	12	11.56	155.00	5713.00	18260	20230522	-48.58	8250	20240126	13.82	9870	-4.86	20240216	8250	13.82	20240126	18260	-48.58	20230522	8250	13.82	20240126	5.62	N	317850	500	41 억		55685	N	N	0	N	00	N
76	20240216	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	320	2	3.51	8501828810	893480	263.78	9210	9870	9110	11840	6380	9110	9515.41	0.67	0	3969	9510	9310	9200	9000	8890	9255	8945	42	2730	500	5830	10	1	8324420	785	60.84	1.65	12	10.73	155.00	5713.00	18260	20230522	-48.36	8250	20240126	14.30	9870	-4.46	20240216	8250	14.30	20240126	18260	-48.36	20230522	8250	14.30	20240126	5.62	N	317850	500	41 억		55685	N	N	0	N	00	N
77	20240216	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	260	2	2.85	7267112520	762690	225.16	9210	9870	9110	11840	6380	9110	9528.27	0.67	0	-23542	9510	9310	9200	9000	8890	9255	8945	42	2730	500	5830	10	1	8324420	780	60.45	1.64	12	9.16	155.00	5713.00	18260	20230522	-48.69	8250	20240126	13.58	9870	-5.07	20240216	8250	13.58	20240126	18260	-48.69	20230522	8250	13.58	20240126	5.62	N	317850	500	41 억		55685	N	N	0	N	00	N
78	20240216	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	150	2	1.65	1203469350	130489	38.52	9210	9310	9110	11840	6380	9110	9222.76	0.67	0	-3790	9510	9310	9200	9000	8890	9255	8945	42	2730	500	5830	10	1	8324420	771	59.74	1.62	12	1.57	155.00	5713.00	18260	20230522	-49.29	8250	20240126	12.24	9840	-5.89	20240213	8250	12.24	20240126	18260	-49.29	20230522	8250	12.24	20240126	5.62	N	317850	500	41 억		55685	N	N	0	N	00	N
79	20240216	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	100	2	1.10	832596460	90476	26.71	9210	9290	9110	11840	6380	9110	9202.40	0.67	0	-1965	9510	9310	9200	9000	8890	9255	8945	42	2730	500	5830	10	1	8324420	767	59.42	1.61	12	1.09	155.00	5713.00	18260	20230522	-49.56	8250	20240126	11.64	9840	-6.40	20240213	8250	11.64	20240126	18260	-49.56	20230522	8250	11.64	20240126	5.62	N	317850	500	41 억		55685	N	N	0	N	00	N
80	20240216	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	160	2	1.76	320080520	34669	10.24	9210	9290	9150	11840	6380	9110	9232.47	0.67	0	-183	9510	9310	9200	9000	8890	9255	8945	42	2730	500	5830	10	1	8324420	772	59.81	1.62	12	0.42	155.00	5713.00	18260	20230522	-49.23	8250	20240126	12.36	9840	-5.79	20240213	8250	12.36	20240126	18260	-49.23	20230522	8250	12.36	20240126	5.62	N	317850	500	41 억		55685	N	N	0	N	00	N
81	20240215	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-130	5	-1.41	3038144710	330677	94.62	9230	9400	9090	12010	6470	9240	9187.78	0.94	0	-20848	9506	9372	9196	9062	8886	9440	9130	42	2770	500	5910	10	1	8324420	758	58.77	1.59	12	3.97	155.00	5713.00	18260	20230522	-50.11	8250	20240126	10.42	9840	-7.42	20240213	8250	10.42	20240126	18260	-50.11	20230522	8250	10.42	20240126	4.63	N	317850	500	41 억		78533	N	N	0	N	00	N
82	20240215	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-110	5	-1.19	2766765230	300909	86.11	9230	9400	9090	12010	6470	9240	9194.60	0.94	0	-21188	9506	9372	9196	9062	8886	9440	9130	42	2770	500	5910	10	1	8324420	760	58.90	1.60	12	3.61	155.00	5713.00	18260	20230522	-50.00	8250	20240126	10.67	9840	-7.22	20240213	8250	10.67	20240126	18260	-50.00	20230522	8250	10.67	20240126	4.63	N	317850	500	41 억		78533	N	N	0	N	00	N
83	20240215	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-30	5	-0.32	2532720320	275323	78.78	9230	9400	9090	12010	6470	9240	9199.00	0.94	0	-17019	9506	9372	9196	9062	8886	9440	9130	42	2770	500	5910	10	1	8324420	767	59.42	1.61	12	3.31	155.00	5713.00	18260	20230522	-49.56	8250	20240126	11.64	9840	-6.40	20240213	8250	11.64	20240126	18260	-49.56	20230522	8250	11.64	20240126	4.63	N	317850	500	41 억		78533	N	N	0	N	00	N
84	20240215	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-60	5	-0.65	2213542440	240597	68.85	9230	9400	9090	12010	6470	9240	9200.11	0.94	0	-15388	9506	9372	9196	9062	8886	9440	9130	42	2770	500	5910	10	1	8324420	764	59.23	1.61	12	2.89	155.00	5713.00	18260	20230522	-49.73	8250	20240126	11.27	9840	-6.71	20240213	8250	11.27	20240126	18260	-49.73	20230522	8250	11.27	20240126	4.63	N	317850	500	41 억		78533	N	N	0	N	00	N
85	20240215	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	0	3	0.00	1942224960	211056	60.39	9230	9400	9090	12010	6470	9240	9202.31	0.94	0	-15754	9506	9372	9196	9062	8886	9440	9130	42	2770	500	5910	10	1	8324420	769	59.61	1.62	12	2.54	155.00	5713.00	18260	20230522	-49.40	8250	20240126	12.00	9840	-6.10	20240213	8250	12.00	20240126	18260	-49.40	20230522	8250	12.00	20240126	4.63	N	317850	500	41 억		78533	N	N	0	N	00	N
86	20240215	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	110	2	1.19	1401355950	152491	43.64	9230	9400	9090	12010	6470	9240	9189.57	0.94	0	1162	9506	9372	9196	9062	8886	9440	9130	42	2770	500	5910	10	1	8324420	778	60.32	1.64	12	1.83	155.00	5713.00	18260	20230522	-48.80	8250	20240126	13.33	9840	-4.98	20240213	8250	13.33	20240126	18260	-48.80	20230522	8250	13.33	20240126	4.63	N	317850	500	41 억		78533	N	N	0	N	00	N
87	20240215	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-50	5	-0.54	861492650	94133	26.94	9230	9270	9090	12010	6470	9240	9151.32	0.94	0	10160	9506	9372	9196	9062	8886	9440	9130	42	2770	500	5910	10	1	8324420	765	59.29	1.61	12	1.13	155.00	5713.00	18260	20230522	-49.67	8250	20240126	11.39	9840	-6.61	20240213	8250	11.39	20240126	18260	-49.67	20230522	8250	11.39	20240126	4.63	N	317850	500	41 억		78533	N	N	0	N	00	N
88	20240215	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	-80	5	-0.87	365330590	39865	11.41	9230	9230	9120	12010	6470	9240	9163.07	0.94	0	9987	9506	9372	9196	9062	8886	9440	9130	42	2770	500	5910	10	1	8324420	763	59.10	1.60	12	0.48	155.00	5713.00	18260	20230522	-49.84	8250	20240126	11.03	9840	-6.91	20240213	8250	11.03	20240126	18260	-49.84	20230522	8250	11.03	20240126	4.63	N	317850	500	41 억		78533	N	N	0	N	00	N
89	20240214	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-210	5	-2.22	3154005610	343273	9.57	9220	9330	9020	12280	6620	9450	9176.96	0.10	0	69408	10423	9936	9353	8866	8283	10180	9110	42	2830	500	6040	10	1	8324420	769	59.61	1.62	12	4.12	155.00	5713.00	18260	20230522	-49.40	8250	20240126	12.00	9840	-6.10	20240213	8250	12.00	20240126	18260	-49.40	20230522	8250	12.00	20240126	4.60	N	317850	500	41 억		8015	N	N	0	N	00	N
90	20240214	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-230	5	-2.43	3048337840	331829	9.25	9220	9330	9020	12280	6620	9450	9175.19	0.10	0	69495	10423	9936	9353	8866	8283	10180	9110	42	2830	500	6040	10	1	8324420	768	59.48	1.61	12	3.99	155.00	5713.00	18260	20230522	-49.51	8250	20240126	11.76	9840	-6.30	20240213	8250	11.76	20240126	18260	-49.51	20230522	8250	11.76	20240126	4.60	N	317850	500	41 억		8015	N	N	0	N	00	N
91	20240214	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-250	5	-2.65	2825383950	307658	8.57	9220	9330	9020	12280	6620	9450	9171.18	0.10	0	70532	10423	9936	9353	8866	8283	10180	9110	42	2830	500	6040	10	1	8324420	766	59.35	1.61	12	3.70	155.00	5713.00	18260	20230522	-49.62	8250	20240126	11.52	9840	-6.50	20240213	8250	11.52	20240126	18260	-49.62	20230522	8250	11.52	20240126	4.60	N	317850	500	41 억		8015	N	N	0	N	00	N
92	20240214	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-220	5	-2.33	2607182480	283944	7.91	9220	9330	9020	12280	6620	9450	9168.53	0.10	0	65943	10423	9936	9353	8866	8283	10180	9110	42	2830	500	6040	10	1	8324420	768	59.55	1.62	12	3.41	155.00	5713.00	18260	20230522	-49.45	8250	20240126	11.88	9840	-6.20	20240213	8250	11.88	20240126	18260	-49.45	20230522	8250	11.88	20240126	4.60	N	317850	500	41 억		8015	N	N	0	N	00	N
93	20240214	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-200	5	-2.12	2439683540	265883	7.41	9220	9330	9020	12280	6620	9450	9160.97	0.10	0	65548	10423	9936	9353	8866	8283	10180	9110	42	2830	500	6040	10	1	8324420	770	59.68	1.62	12	3.19	155.00	5713.00	18260	20230522	-49.34	8250	20240126	12.12	9840	-6.00	20240213	8250	12.12	20240126	18260	-49.34	20230522	8250	12.12	20240126	4.60	N	317850	500	41 억		8015	N	N	0	N	00	N
94	20240214	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-200	5	-2.12	2299720760	250753	6.99	9220	9330	9020	12280	6620	9450	9155.25	0.10	0	60503	10423	9936	9353	8866	8283	10180	9110	42	2830	500	6040	10	1	8324420	770	59.68	1.62	12	3.01	155.00	5713.00	18260	20230522	-49.34	8250	20240126	12.12	9840	-6.00	20240213	8250	12.12	20240126	18260	-49.34	20230522	8250	12.12	20240126	4.60	N	317850	500	41 억		8015	N	N	0	N	00	N
95	20240214	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-320	5	-3.39	1064844340	116240	3.24	9220	9270	9020	12280	6620	9450	9122.35	0.10	0	28099	10423	9936	9353	8866	8283	10180	9110	42	2830	500	6040	10	1	8324420	760	58.90	1.60	12	1.40	155.00	5713.00	18260	20230522	-50.00	8250	20240126	10.67	9840	-7.22	20240213	8250	10.67	20240126	18260	-50.00	20230522	8250	10.67	20240126	4.60	N	317850	500	41 억		8015	N	N	0	N	00	N
96	20240213	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	990	2	11.70	34001622570	3561624	17720.40	8870	9840	8770	10990	5930	8460	9546.73	0.59	0	-39989	8620	8540	8490	8410	8360	8515	8385	42	2530	500	5410	10	1	8324420	787	60.97	1.65	12	42.79	155.00	5713.00	18260	20230522	-48.25	8250	20240126	14.55	9840	-3.96	20240213	8250	14.55	20240126	18260	-48.25	20230522	8250	14.55	20240126	4.64	N	317850	500	41 억		48847	N	N	0	N	00	N
97	20240213	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	1000	2	11.82	33247808690	3482087	17324.68	8870	9840	8770	10990	5930	8460	9548.24	0.59	0	-41031	8620	8540	8490	8410	8360	8515	8385	42	2530	500	5410	10	1	8324420	787	61.03	1.66	12	41.83	155.00	5713.00	18260	20230522	-48.19	8250	20240126	14.67	9840	-3.86	20240213	8250	14.67	20240126	18260	-48.19	20230522	8250	14.67	20240126	4.64	N	317850	500	41 억		48847	N	N	0	N	00	N
98	20240213	140941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	920	2	10.87	32254601900	3376633	16800.00	8870	9840	8770	10990	5930	8460	9552.30	0.59	0	-41684	8620	8540	8490	8410	8360	8515	8385	42	2530	500	5410	10	1	8324420	781	60.52	1.64	12	40.56	155.00	5713.00	18260	20230522	-48.63	8250	20240126	13.70	9840	-4.67	20240213	8250	13.70	20240126	18260	-48.63	20230522	8250	13.70	20240126	4.64	N	317850	500	41 억		48847	N	N	0	N	00	N
99	20240213	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	920	2	10.87	29907050270	3128774	15566.81	8870	9840	8770	10990	5930	8460	9558.71	0.59	0	-42045	8620	8540	8490	8410	8360	8515	8385	42	2530	500	5410	10	1	8324420	781	60.52	1.64	12	37.59	155.00	5713.00	18260	20230522	-48.63	8250	20240126	13.70	9840	-4.67	20240213	8250	13.70	20240126	18260	-48.63	20230522	8250	13.70	20240126	4.64	N	317850	500	41 억		48847	N	N	0	N	00	N
100	20240213	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	1250	2	14.78	24071174330	2521012	12542.97	8870	9840	8770	10990	5930	8460	9548.22	0.59	0	-29235	8620	8540	8490	8410	8360	8515	8385	42	2530	500	5410	10	1	8324420	808	62.65	1.70	12	30.28	155.00	5713.00	18260	20230522	-46.82	8250	20240126	17.70	9840	-1.32	20240213	8250	17.70	20240126	18260	-46.82	20230522	8250	17.70	20240126	4.64	N	317850	500	41 억		48847	N	N	0	N	00	N
101	20240213	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	940	2	11.11	17332904070	1825815	9084.11	8870	9740	8770	10990	5930	8460	9493.24	0.59	0	-32449	8620	8540	8490	8410	8360	8515	8385	42	2530	500	5410	10	1	8324420	782	60.65	1.65	12	21.93	155.00	5713.00	18260	20230522	-48.52	8250	20240126	13.94	9740	-3.49	20240213	8250	13.94	20240126	18260	-48.52	20230522	8250	13.94	20240126	4.64	N	317850	500	41 억		48847	N	N	0	N	00	N
102	20240213	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	940	2	11.11	12478570390	1318288	6558.97	8870	9740	8770	10990	5930	8460	9465.74	0.59	0	-19447	8620	8540	8490	8410	8360	8515	8385	42	2530	500	5410	10	1	8324420	782	60.65	1.65	12	15.84	155.00	5713.00	18260	20230522	-48.52	8250	20240126	13.94	9740	-3.49	20240213	8250	13.94	20240126	18260	-48.52	20230522	8250	13.94	20240126	4.64	N	317850	500	41 억		48847	N	N	0	N	00	N