KissMeData/452160/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	161239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9360	-890	5	-8.68	1473153630	157088	355.56	10250	10250	8950	13320	7180	10250	9377.93	0.20	0	10910	11150	10700	10430	9980	9710	10565	9845	19	3070	100	7170	10	1	9214471	862	15.81	3.63	12	1.70	592.00	2576.00	22500	20231124	-58.40	8950	20240229	4.58	15180	-38.34	20240108	8950	4.58	20240229	22500	-58.40	20231124	8950	4.58	20240229	0.20	N	452160	100	18 억		18601	N	N	0	N	00	N
3	20240229	151246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9490	-760	5	-7.41	1419709210	151394	342.67	10250	10250	8950	13320	7180	10250	9377.58	0.20	0	11348	11150	10700	10430	9980	9710	10565	9845	19	3070	100	7170	10	1	9214471	874	16.03	3.68	12	1.64	592.00	2576.00	22500	20231124	-57.82	8950	20240229	6.03	15180	-37.48	20240108	8950	6.03	20240229	22500	-57.82	20231124	8950	6.03	20240229	0.20	N	452160	100	18 억		18601	N	N	0	N	00	N
4	20240229	141245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9400	-850	5	-8.29	1313682660	140190	317.31	10250	10250	8950	13320	7180	10250	9370.73	0.20	0	13309	11150	10700	10430	9980	9710	10565	9845	19	3070	100	7170	10	1	9214471	866	15.88	3.65	12	1.52	592.00	2576.00	22500	20231124	-58.22	8950	20240229	5.03	15180	-38.08	20240108	8950	5.03	20240229	22500	-58.22	20231124	8950	5.03	20240229	0.20	N	452160	100	18 억		18601	N	N	0	N	00	N
5	20240229	131243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9450	-800	5	-7.80	1259007590	134395	304.19	10250	10250	8950	13320	7180	10250	9367.96	0.20	0	13321	11150	10700	10430	9980	9710	10565	9845	19	3070	100	7170	10	1	9214471	871	15.96	3.67	12	1.46	592.00	2576.00	22500	20231124	-58.00	8950	20240229	5.59	15180	-37.75	20240108	8950	5.59	20240229	22500	-58.00	20231124	8950	5.59	20240229	0.20	N	452160	100	18 억		18601	N	N	0	N	00	N
6	20240229	121242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9470	-780	5	-7.61	1238438810	132216	299.26	10250	10250	8950	13320	7180	10250	9366.78	0.20	0	12926	11150	10700	10430	9980	9710	10565	9845	19	3070	100	7170	10	1	9214471	873	16.00	3.68	12	1.43	592.00	2576.00	22500	20231124	-57.91	8950	20240229	5.81	15180	-37.62	20240108	8950	5.81	20240229	22500	-57.91	20231124	8950	5.81	20240229	0.20	N	452160	100	18 억		18601	N	N	0	N	00	N
7	20240229	111247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9400	-850	5	-8.29	1215099630	129753	293.69	10250	10250	8950	13320	7180	10250	9364.71	0.20	0	13188	11150	10700	10430	9980	9710	10565	9845	19	3070	100	7170	10	1	9214471	866	15.88	3.65	12	1.41	592.00	2576.00	22500	20231124	-58.22	8950	20240229	5.03	15180	-38.08	20240108	8950	5.03	20240229	22500	-58.22	20231124	8950	5.03	20240229	0.20	N	452160	100	18 억		18601	N	N	0	N	00	N
8	20240229	101248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9260	-990	5	-9.66	1065320480	113724	257.40	10250	10250	8950	13320	7180	10250	9367.60	0.20	0	12888	11150	10700	10430	9980	9710	10565	9845	19	3070	100	7170	10	1	9214471	853	15.64	3.59	12	1.23	592.00	2576.00	22500	20231124	-58.84	8950	20240229	3.46	15180	-39.00	20240108	8950	3.46	20240229	22500	-58.84	20231124	8950	3.46	20240229	0.20	N	452160	100	18 억		18601	N	N	0	N	00	N
9	20240229	091246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9870	-380	5	-3.71	80069170	8053	18.23	10250	10250	9780	13320	7180	10250	9942.78	0.20	0	-755	11150	10700	10430	9980	9710	10565	9845	19	3070	100	7170	10	1	9214471	909	16.67	3.83	12	0.09	592.00	2576.00	22500	20231124	-56.13	9780	20240229	0.92	15180	-34.98	20240108	9780	0.92	20240229	22500	-56.13	20231124	9780	0.92	20240229	0.20	N	452160	100	18 억		18601	N	N	0	N	00	N
10	20240228	161132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10250	-550	5	-5.09	461498670	44058	75.61	10800	10880	10160	14040	7560	10800	10476.09	0.27	0	-6249	11680	11240	10920	10480	10160	11080	10320	19	3240	100	7560	10	1	9214471	944	17.31	3.98	12	0.48	592.00	2576.00	22500	20231124	-54.44	10160	20240228	0.89	15180	-32.48	20240108	10160	0.89	20240228	22500	-54.44	20231124	10160	0.89	20240228	0.22	N	452160	100	18 억		24844	N	N	0	N	00	N
11	20240228	151129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10230	-570	5	-5.28	436188440	41587	71.37	10800	10880	10160	14040	7560	10800	10488.58	0.27	0	-6058	11680	11240	10920	10480	10160	11080	10320	19	3240	100	7560	10	1	9214471	943	17.28	3.97	12	0.45	592.00	2576.00	22500	20231124	-54.53	10160	20240228	0.69	15180	-32.61	20240108	10160	0.69	20240228	22500	-54.53	20231124	10160	0.69	20240228	0.22	N	452160	100	18 억		24844	N	N	0	N	00	N
12	20240228	141243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10400	-400	5	-3.70	340921200	32357	55.53	10800	10880	10370	14040	7560	10800	10536.24	0.27	0	-3138	11680	11240	10920	10480	10160	11080	10320	19	3240	100	7560	10	1	9214471	958	17.57	4.04	12	0.35	592.00	2576.00	22500	20231124	-53.78	10370	20240228	0.29	15180	-31.49	20240108	10370	0.29	20240228	22500	-53.78	20231124	10370	0.29	20240228	0.22	N	452160	100	18 억		24844	N	N	0	N	00	N
13	20240228	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10560	-240	5	-2.22	231404740	21888	37.56	10800	10880	10500	14040	7560	10800	10572.22	0.27	0	1899	11680	11240	10920	10480	10160	11080	10320	19	3240	100	7560	10	1	9214471	973	17.84	4.10	12	0.24	592.00	2576.00	22500	20231124	-53.07	10430	20240201	1.25	15180	-30.43	20240108	10430	1.25	20240201	22500	-53.07	20231124	10430	1.25	20240201	0.22	N	452160	100	18 억		24844	N	N	0	N	00	N
14	20240228	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10540	-260	5	-2.41	169757030	16029	27.51	10800	10880	10530	14040	7560	10800	10590.62	0.27	0	2352	11680	11240	10920	10480	10160	11080	10320	19	3240	100	7560	10	1	9214471	971	17.80	4.09	12	0.17	592.00	2576.00	22500	20231124	-53.16	10430	20240201	1.05	15180	-30.57	20240108	10430	1.05	20240201	22500	-53.16	20231124	10430	1.05	20240201	0.22	N	452160	100	18 억		24844	N	N	0	N	00	N
15	20240228	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10570	-230	5	-2.13	135489590	12789	21.95	10800	10880	10530	14040	7560	10800	10594.23	0.27	0	2350	11680	11240	10920	10480	10160	11080	10320	19	3240	100	7560	10	1	9214471	974	17.85	4.10	12	0.14	592.00	2576.00	22500	20231124	-53.02	10430	20240201	1.34	15180	-30.37	20240108	10430	1.34	20240201	22500	-53.02	20231124	10430	1.34	20240201	0.22	N	452160	100	18 억		24844	N	N	0	N	00	N
16	20240228	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	-150	5	-1.39	81656540	7702	13.22	10800	10880	10530	14040	7560	10800	10601.99	0.27	0	1652	11680	11240	10920	10480	10160	11080	10320	19	3240	100	7560	10	1	9214471	981	17.99	4.13	12	0.08	592.00	2576.00	22500	20231124	-52.67	10430	20240201	2.11	15180	-29.84	20240108	10430	2.11	20240201	22500	-52.67	20231124	10430	2.11	20240201	0.22	N	452160	100	18 억		24844	N	N	0	N	00	N
17	20240228	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	0	3	0.00	3237930	300	0.51	10800	10880	10700	14040	7560	10800	10793.10	0.27	0	-24	11680	11240	10920	10480	10160	11080	10320	19	3240	100	7560	10	1	9214471	995	18.24	4.19	12	0.00	592.00	2576.00	22500	20231124	-52.00	10430	20240201	3.55	15180	-28.85	20240108	10430	3.55	20240201	22500	-52.00	20231124	10430	3.55	20240201	0.22	N	452160	100	18 억		24844	N	N	0	N	00	N
18	20240227	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-490	5	-4.34	631303680	58260	70.19	11290	11360	10600	14670	7910	11290	10836.01	0.45	0	-16335	12410	11850	11410	10850	10410	12130	11130	19	3380	100	7900	10	1	9214471	995	18.24	4.19	12	0.63	592.00	2576.00	22500	20231124	-52.00	10430	20240201	3.55	15180	-28.85	20240108	10430	3.55	20240201	22500	-52.00	20231124	10430	3.55	20240201	0.21	N	452160	100	18 억		41274	N	N	0	N	00	N
19	20240227	151243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10710	-580	5	-5.14	606013580	55917	67.36	11290	11360	10600	14670	7910	11290	10837.73	0.45	0	-15893	12410	11850	11410	10850	10410	12130	11130	19	3380	100	7900	10	1	9214471	987	18.09	4.16	12	0.61	592.00	2576.00	22500	20231124	-52.40	10430	20240201	2.68	15180	-29.45	20240108	10430	2.68	20240201	22500	-52.40	20231124	10430	2.68	20240201	0.21	N	452160	100	18 억		41274	N	N	0	N	00	N
20	20240227	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-540	5	-4.78	510774850	47037	56.67	11290	11360	10600	14670	7910	11290	10859.00	0.45	0	-15169	12410	11850	11410	10850	10410	12130	11130	19	3380	100	7900	10	1	9214471	991	18.16	4.17	12	0.51	592.00	2576.00	22500	20231124	-52.22	10430	20240201	3.07	15180	-29.18	20240108	10430	3.07	20240201	22500	-52.22	20231124	10430	3.07	20240201	0.21	N	452160	100	18 억		41274	N	N	0	N	00	N
21	20240227	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10710	-580	5	-5.14	485510030	44678	53.82	11290	11360	10600	14670	7910	11290	10866.87	0.45	0	-14654	12410	11850	11410	10850	10410	12130	11130	19	3380	100	7900	10	1	9214471	987	18.09	4.16	12	0.48	592.00	2576.00	22500	20231124	-52.40	10430	20240201	2.68	15180	-29.45	20240108	10430	2.68	20240201	22500	-52.40	20231124	10430	2.68	20240201	0.21	N	452160	100	18 억		41274	N	N	0	N	00	N
22	20240227	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-540	5	-4.78	464594390	42727	51.47	11290	11360	10600	14670	7910	11290	10873.56	0.45	0	-13496	12410	11850	11410	10850	10410	12130	11130	19	3380	100	7900	10	1	9214471	991	18.16	4.17	12	0.46	592.00	2576.00	22500	20231124	-52.22	10430	20240201	3.07	15180	-29.18	20240108	10430	3.07	20240201	22500	-52.22	20231124	10430	3.07	20240201	0.21	N	452160	100	18 억		41274	N	N	0	N	00	N
23	20240227	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-540	5	-4.78	376838680	34511	41.58	11290	11360	10700	14670	7910	11290	10919.38	0.45	0	-11058	12410	11850	11410	10850	10410	12130	11130	19	3380	100	7900	10	1	9214471	991	18.16	4.17	12	0.37	592.00	2576.00	22500	20231124	-52.22	10430	20240201	3.07	15180	-29.18	20240108	10430	3.07	20240201	22500	-52.22	20231124	10430	3.07	20240201	0.21	N	452160	100	18 억		41274	N	N	0	N	00	N
24	20240227	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	-300	5	-2.66	224532630	20408	24.59	11290	11360	10880	14670	7910	11290	11002.19	0.45	0	-7820	12410	11850	11410	10850	10410	12130	11130	19	3380	100	7900	10	1	9214471	1013	18.56	4.27	12	0.22	592.00	2576.00	22500	20231124	-51.16	10430	20240201	5.37	15180	-27.60	20240108	10430	5.37	20240201	22500	-51.16	20231124	10430	5.37	20240201	0.21	N	452160	100	18 억		41274	N	N	0	N	00	N
25	20240227	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	-130	5	-1.15	29193950	2601	3.13	11290	11360	11160	14670	7910	11290	11224.13	0.45	0	-183	12410	11850	11410	10850	10410	12130	11130	19	3380	100	7900	10	1	9214471	1028	18.85	4.33	12	0.03	592.00	2576.00	22500	20231124	-50.40	10430	20240201	7.00	15180	-26.48	20240108	10430	7.00	20240201	22500	-50.40	20231124	10430	7.00	20240201	0.21	N	452160	100	18 억		41274	N	N	0	N	00	N
26	20240226	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	260	2	2.36	940961030	81976	178.34	11210	11970	10970	14330	7730	11030	11478.57	0.25	0	17982	12303	11666	11333	10696	10363	11500	10530	19	3300	100	7720	10	1	9214471	1040	19.07	4.38	12	0.89	592.00	2576.00	22500	20231124	-49.82	10430	20240201	8.25	15180	-25.63	20240108	10430	8.25	20240201	22500	-49.82	20231124	10430	8.25	20240201	0.20	N	452160	100	18 억		22827	N	N	0	N	00	N
27	20240226	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	330	2	2.99	908798390	79133	172.16	11210	11970	10970	14330	7730	11030	11484.52	0.25	0	19037	12303	11666	11333	10696	10363	11500	10530	19	3300	100	7720	10	1	9214471	1047	19.19	4.41	12	0.86	592.00	2576.00	22500	20231124	-49.51	10430	20240201	8.92	15180	-25.16	20240108	10430	8.92	20240201	22500	-49.51	20231124	10430	8.92	20240201	0.20	N	452160	100	18 억		22827	N	N	0	N	00	N
28	20240226	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	380	2	3.45	872534460	75937	165.20	11210	11970	10970	14330	7730	11030	11490.32	0.25	0	19241	12303	11666	11333	10696	10363	11500	10530	19	3300	100	7720	10	1	9214471	1051	19.27	4.43	12	0.82	592.00	2576.00	22500	20231124	-49.29	10430	20240201	9.40	15180	-24.84	20240108	10430	9.40	20240201	22500	-49.29	20231124	10430	9.40	20240201	0.20	N	452160	100	18 억		22827	N	N	0	N	00	N
29	20240226	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	480	2	4.35	828645430	72082	156.82	11210	11970	10970	14330	7730	11030	11495.96	0.25	0	18522	12303	11666	11333	10696	10363	11500	10530	19	3300	100	7720	10	1	9214471	1061	19.44	4.47	12	0.78	592.00	2576.00	22500	20231124	-48.84	10430	20240201	10.35	15180	-24.18	20240108	10430	10.35	20240201	22500	-48.84	20231124	10430	10.35	20240201	0.20	N	452160	100	18 억		22827	N	N	0	N	00	N
30	20240226	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	310	2	2.81	774337380	67322	146.46	11210	11970	10970	14330	7730	11030	11502.09	0.25	0	16620	12303	11666	11333	10696	10363	11500	10530	19	3300	100	7720	10	1	9214471	1045	19.16	4.40	12	0.73	592.00	2576.00	22500	20231124	-49.60	10430	20240201	8.72	15180	-25.30	20240108	10430	8.72	20240201	22500	-49.60	20231124	10430	8.72	20240201	0.20	N	452160	100	18 억		22827	N	N	0	N	00	N
31	20240226	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	320	2	2.90	720154290	62542	136.06	11210	11970	10970	14330	7730	11030	11514.83	0.25	0	18356	12303	11666	11333	10696	10363	11500	10530	19	3300	100	7720	10	1	9214471	1046	19.17	4.41	12	0.68	592.00	2576.00	22500	20231124	-49.56	10430	20240201	8.82	15180	-25.23	20240108	10430	8.82	20240201	22500	-49.56	20231124	10430	8.82	20240201	0.20	N	452160	100	18 억		22827	N	N	0	N	00	N
32	20240226	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11480	450	2	4.08	683005500	59285	128.98	11210	11970	10970	14330	7730	11030	11520.82	0.25	0	19758	12303	11666	11333	10696	10363	11500	10530	19	3300	100	7720	10	1	9214471	1058	19.39	4.46	12	0.64	592.00	2576.00	22500	20231124	-48.98	10430	20240201	10.07	15180	-24.37	20240108	10430	10.07	20240201	22500	-48.98	20231124	10430	10.07	20240201	0.20	N	452160	100	18 억		22827	N	N	0	N	00	N
33	20240226	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	480	2	4.35	100879810	8869	19.29	11210	11520	11200	14330	7730	11030	11374.93	0.25	0	4824	12303	11666	11333	10696	10363	11500	10530	19	3300	100	7720	10	1	9214471	1061	19.44	4.47	12	0.10	592.00	2576.00	22500	20231124	-48.84	10430	20240201	10.35	15180	-24.18	20240108	10430	10.35	20240201	22500	-48.84	20231124	10430	10.35	20240201	0.20	N	452160	100	18 억		22827	N	N	0	N	00	N
34	20240223	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	-460	5	-4.00	516783890	45424	189.01	11640	11970	11000	14930	8050	11490	11378.27	0.37	0	-10912	11810	11650	11340	11180	10870	11730	11260	19	3440	100	8040	10	1	9214471	1016	18.63	4.28	12	0.49	592.00	2576.00	22500	20231124	-50.98	10430	20240201	5.75	15180	-27.34	20240108	10430	5.75	20240201	22500	-50.98	20231124	10430	5.75	20240201	0.20	N	452160	100	18 억		33845	N	N	0	N	00	N
35	20240223	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	-490	5	-4.26	491559730	43133	179.47	11640	11970	11000	14930	8050	11490	11396.37	0.37	0	-10854	11810	11650	11340	11180	10870	11730	11260	19	3440	100	8040	10	1	9214471	1014	18.58	4.27	12	0.47	592.00	2576.00	22500	20231124	-51.11	10430	20240201	5.47	15180	-27.54	20240108	10430	5.47	20240201	22500	-51.11	20231124	10430	5.47	20240201	0.20	N	452160	100	18 억		33845	N	N	0	N	00	N
36	20240223	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	-420	5	-3.66	411529460	35882	149.30	11640	11970	11060	14930	8050	11490	11468.97	0.37	0	-9933	11810	11650	11340	11180	10870	11730	11260	19	3440	100	8040	10	1	9214471	1020	18.70	4.30	12	0.39	592.00	2576.00	22500	20231124	-50.80	10430	20240201	6.14	15180	-27.08	20240108	10430	6.14	20240201	22500	-50.80	20231124	10430	6.14	20240201	0.20	N	452160	100	18 억		33845	N	N	0	N	00	N
37	20240223	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	-420	5	-3.66	383919940	33394	138.95	11640	11970	11060	14930	8050	11490	11496.67	0.37	0	-9167	11810	11650	11340	11180	10870	11730	11260	19	3440	100	8040	10	1	9214471	1020	18.70	4.30	12	0.36	592.00	2576.00	22500	20231124	-50.80	10430	20240201	6.14	15180	-27.08	20240108	10430	6.14	20240201	22500	-50.80	20231124	10430	6.14	20240201	0.20	N	452160	100	18 억		33845	N	N	0	N	00	N
38	20240223	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	-150	5	-1.31	294698520	25428	105.80	11640	11970	11300	14930	8050	11490	11589.53	0.37	0	-6991	11810	11650	11340	11180	10870	11730	11260	19	3440	100	8040	10	1	9214471	1045	19.16	4.40	12	0.28	592.00	2576.00	22500	20231124	-49.60	10430	20240201	8.72	15180	-25.30	20240108	10430	8.72	20240201	22500	-49.60	20231124	10430	8.72	20240201	0.20	N	452160	100	18 억		33845	N	N	0	N	00	N
39	20240223	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11340	-150	5	-1.31	277311500	23892	99.41	11640	11970	11300	14930	8050	11490	11606.88	0.37	0	-6123	11810	11650	11340	11180	10870	11730	11260	19	3440	100	8040	10	1	9214471	1045	19.16	4.40	12	0.26	592.00	2576.00	22500	20231124	-49.60	10430	20240201	8.72	15180	-25.30	20240108	10430	8.72	20240201	22500	-49.60	20231124	10430	8.72	20240201	0.20	N	452160	100	18 억		33845	N	N	0	N	00	N
40	20240223	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11390	-100	5	-0.87	248017590	21308	88.66	11640	11970	11350	14930	8050	11490	11639.65	0.37	0	-4639	11810	11650	11340	11180	10870	11730	11260	19	3440	100	8040	10	1	9214471	1050	19.24	4.42	12	0.23	592.00	2576.00	22500	20231124	-49.38	10430	20240201	9.20	15180	-24.97	20240108	10430	9.20	20240201	22500	-49.38	20231124	10430	9.20	20240201	0.20	N	452160	100	18 억		33845	N	N	0	N	00	N
41	20240223	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	140	2	1.22	111552960	9488	39.48	11640	11970	11590	14930	8050	11490	11757.27	0.37	0	2650	11810	11650	11340	11180	10870	11730	11260	19	3440	100	8040	10	1	9214471	1072	19.65	4.51	12	0.10	592.00	2576.00	22500	20231124	-48.31	10430	20240201	11.51	15180	-23.39	20240108	10430	11.51	20240201	22500	-48.31	20231124	10430	11.51	20240201	0.20	N	452160	100	18 억		33845	N	N	0	N	00	N
42	20240222	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	400	2	3.61	263524550	23448	101.06	11150	11500	11030	14410	7770	11090	11238.02	0.33	0	3759	11590	11340	11100	10850	10610	11220	10730	19	3320	100	7760	10	1	9214471	1059	19.41	4.46	12	0.25	592.00	2576.00	22500	20231124	-48.93	10430	20240201	10.16	15180	-24.31	20240108	10430	10.16	20240201	22500	-48.93	20231124	10430	10.16	20240201	0.20	N	452160	100	18 억		30083	N	N	0	N	00	N
43	20240222	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	360	2	3.25	229250950	20460	88.19	11150	11450	11030	14410	7770	11090	11204.84	0.33	0	3723	11590	11340	11100	10850	10610	11220	10730	19	3320	100	7760	10	1	9214471	1055	19.34	4.44	12	0.22	592.00	2576.00	22500	20231124	-49.11	10430	20240201	9.78	15180	-24.57	20240108	10430	9.78	20240201	22500	-49.11	20231124	10430	9.78	20240201	0.20	N	452160	100	18 억		30083	N	N	0	N	00	N
44	20240222	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	10	2	0.09	165663180	14820	63.88	11150	11420	11030	14410	7770	11090	11178.35	0.33	0	1430	11590	11340	11100	10850	10610	11220	10730	19	3320	100	7760	10	1	9214471	1023	18.75	4.31	12	0.16	592.00	2576.00	22500	20231124	-50.67	10430	20240201	6.42	15180	-26.88	20240108	10430	6.42	20240201	22500	-50.67	20231124	10430	6.42	20240201	0.20	N	452160	100	18 억		30083	N	N	0	N	00	N
45	20240222	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11130	40	2	0.36	142774360	12762	55.01	11150	11420	11030	14410	7770	11090	11187.46	0.33	0	337	11590	11340	11100	10850	10610	11220	10730	19	3320	100	7760	10	1	9214471	1026	18.80	4.32	12	0.14	592.00	2576.00	22500	20231124	-50.53	10430	20240201	6.71	15180	-26.68	20240108	10430	6.71	20240201	22500	-50.53	20231124	10430	6.71	20240201	0.20	N	452160	100	18 억		30083	N	N	0	N	00	N
46	20240222	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	80	2	0.72	134995250	12060	51.98	11150	11420	11070	14410	7770	11090	11193.64	0.33	0	224	11590	11340	11100	10850	10610	11220	10730	19	3320	100	7760	10	1	9214471	1029	18.87	4.34	12	0.13	592.00	2576.00	22500	20231124	-50.36	10430	20240201	7.09	15180	-26.42	20240108	10430	7.09	20240201	22500	-50.36	20231124	10430	7.09	20240201	0.20	N	452160	100	18 억		30083	N	N	0	N	00	N
47	20240222	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11080	-10	5	-0.09	99804610	8897	38.35	11150	11420	11070	14410	7770	11090	11217.78	0.33	0	-47	11590	11340	11100	10850	10610	11220	10730	19	3320	100	7760	10	1	9214471	1021	18.72	4.30	12	0.10	592.00	2576.00	22500	20231124	-50.76	10430	20240201	6.23	15180	-27.01	20240108	10430	6.23	20240201	22500	-50.76	20231124	10430	6.23	20240201	0.20	N	452160	100	18 억		30083	N	N	0	N	00	N
48	20240222	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	70	2	0.63	73844970	6563	28.29	11150	11420	11100	14410	7770	11090	11251.71	0.33	0	423	11590	11340	11100	10850	10610	11220	10730	19	3320	100	7760	10	1	9214471	1028	18.85	4.33	12	0.07	592.00	2576.00	22500	20231124	-50.40	10430	20240201	7.00	15180	-26.48	20240108	10430	7.00	20240201	22500	-50.40	20231124	10430	7.00	20240201	0.20	N	452160	100	18 억		30083	N	N	0	N	00	N
49	20240222	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	210	2	1.89	21275480	1880	8.10	11150	11420	11150	14410	7770	11090	11316.74	0.33	0	1161	11590	11340	11100	10850	10610	11220	10730	19	3320	100	7760	10	1	9214471	1041	19.09	4.39	12	0.02	592.00	2576.00	22500	20231124	-49.78	10430	20240201	8.34	15180	-25.56	20240108	10430	8.34	20240201	22500	-49.78	20231124	10430	8.34	20240201	0.20	N	452160	100	18 억		30083	N	N	0	N	00	N
50	20240221	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	-160	5	-1.42	255636760	23175	78.65	11240	11350	10860	14620	7880	11250	11030.71	0.28	0	4107	11956	11602	11376	11022	10796	11490	10910	19	3370	100	7870	10	1	9214471	1022	18.73	4.31	12	0.25	592.00	2576.00	22500	20231124	-50.71	10430	20240201	6.33	15180	-26.94	20240108	10430	6.33	20240201	22500	-50.71	20231124	10430	6.33	20240201	0.19	N	452160	100	18 억		25776	N	N	0	N	00	N
51	20240221	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	-180	5	-1.60	253509150	22983	78.00	11240	11350	10860	14620	7880	11250	11030.29	0.28	0	4114	11956	11602	11376	11022	10796	11490	10910	19	3370	100	7870	10	1	9214471	1020	18.70	4.30	12	0.25	592.00	2576.00	22500	20231124	-50.80	10430	20240201	6.14	15180	-27.08	20240108	10430	6.14	20240201	22500	-50.80	20231124	10430	6.14	20240201	0.19	N	452160	100	18 억		25776	N	N	0	N	00	N
52	20240221	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11080	-170	5	-1.51	227120650	20600	69.91	11240	11350	10860	14620	7880	11250	11025.27	0.28	0	3693	11956	11602	11376	11022	10796	11490	10910	19	3370	100	7870	10	1	9214471	1021	18.72	4.30	12	0.22	592.00	2576.00	22500	20231124	-50.76	10430	20240201	6.23	15180	-27.01	20240108	10430	6.23	20240201	22500	-50.76	20231124	10430	6.23	20240201	0.19	N	452160	100	18 억		25776	N	N	0	N	00	N
53	20240221	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	-220	5	-1.96	203615870	18477	62.70	11240	11350	10860	14620	7880	11250	11019.96	0.28	0	2902	11956	11602	11376	11022	10796	11490	10910	19	3370	100	7870	10	1	9214471	1016	18.63	4.28	12	0.20	592.00	2576.00	22500	20231124	-50.98	10430	20240201	5.75	15180	-27.34	20240108	10430	5.75	20240201	22500	-50.98	20231124	10430	5.75	20240201	0.19	N	452160	100	18 억		25776	N	N	0	N	00	N
54	20240221	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-150	5	-1.33	186403760	16914	57.40	11240	11350	10860	14620	7880	11250	11020.68	0.28	0	2302	11956	11602	11376	11022	10796	11490	10910	19	3370	100	7870	10	1	9214471	1023	18.75	4.31	12	0.18	592.00	2576.00	22500	20231124	-50.67	10430	20240201	6.42	15180	-26.88	20240108	10430	6.42	20240201	22500	-50.67	20231124	10430	6.42	20240201	0.19	N	452160	100	18 억		25776	N	N	0	N	00	N
55	20240221	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	-250	5	-2.22	154902940	14045	47.66	11240	11350	10860	14620	7880	11250	11029.05	0.28	0	1264	11956	11602	11376	11022	10796	11490	10910	19	3370	100	7870	10	1	9214471	1014	18.58	4.27	12	0.15	592.00	2576.00	22500	20231124	-51.11	10430	20240201	5.47	15180	-27.54	20240108	10430	5.47	20240201	22500	-51.11	20231124	10430	5.47	20240201	0.19	N	452160	100	18 억		25776	N	N	0	N	00	N
56	20240221	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	-60	5	-0.53	132086220	11969	40.62	11240	11350	10860	14620	7880	11250	11035.69	0.28	0	896	11956	11602	11376	11022	10796	11490	10910	19	3370	100	7870	10	1	9214471	1031	18.90	4.34	12	0.13	592.00	2576.00	22500	20231124	-50.27	10430	20240201	7.29	15180	-26.28	20240108	10430	7.29	20240201	22500	-50.27	20231124	10430	7.29	20240201	0.19	N	452160	100	18 억		25776	N	N	0	N	00	N
57	20240221	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11330	80	2	0.71	22851190	2049	6.95	11240	11350	11100	14620	7880	11250	11152.36	0.28	0	1616	11956	11602	11376	11022	10796	11490	10910	19	3370	100	7870	10	1	9214471	1044	19.14	4.40	12	0.02	592.00	2576.00	22500	20231124	-49.64	10430	20240201	8.63	15180	-25.36	20240108	10430	8.63	20240201	22500	-49.64	20231124	10430	8.63	20240201	0.19	N	452160	100	18 억		25776	N	N	0	N	00	N
58	20240220	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11250	-350	5	-3.02	329717960	28987	94.11	11600	11730	11150	15080	8120	11600	11374.68	0.29	0	-629	12433	12016	11773	11356	11113	11895	11235	19	3480	100	8120	10	1	9214471	1037	19.00	4.37	12	0.31	592.00	2576.00	22500	20231124	-50.00	10430	20240201	7.86	15180	-25.89	20240108	10430	7.86	20240201	22500	-50.00	20231124	10430	7.86	20240201	0.23	N	452160	100	18 억		27072	N	N	0	N	00	N
59	20240220	151133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	-320	5	-2.76	300092390	26362	85.59	11600	11730	11150	15080	8120	11600	11383.52	0.29	0	-511	12433	12016	11773	11356	11113	11895	11235	19	3480	100	8120	10	1	9214471	1039	19.05	4.38	12	0.29	592.00	2576.00	22500	20231124	-49.87	10430	20240201	8.15	15180	-25.69	20240108	10430	8.15	20240201	22500	-49.87	20231124	10430	8.15	20240201	0.23	N	452160	100	18 억		27072	N	N	0	N	00	N
60	20240220	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	-410	5	-3.53	245784200	21527	69.89	11600	11730	11150	15080	8120	11600	11417.49	0.29	0	543	12433	12016	11773	11356	11113	11895	11235	19	3480	100	8120	10	1	9214471	1031	18.90	4.34	12	0.23	592.00	2576.00	22500	20231124	-50.27	10430	20240201	7.29	15180	-26.28	20240108	10430	7.29	20240201	22500	-50.27	20231124	10430	7.29	20240201	0.23	N	452160	100	18 억		27072	N	N	0	N	00	N
61	20240220	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	-200	5	-1.72	176058080	15320	49.74	11600	11730	11240	15080	8120	11600	11492.04	0.29	0	1065	12433	12016	11773	11356	11113	11895	11235	19	3480	100	8120	10	1	9214471	1050	19.26	4.43	12	0.17	592.00	2576.00	22500	20231124	-49.33	10430	20240201	9.30	15180	-24.90	20240108	10430	9.30	20240201	22500	-49.33	20231124	10430	9.30	20240201	0.23	N	452160	100	18 억		27072	N	N	0	N	00	N
62	20240220	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	-220	5	-1.90	158613740	13787	44.76	11600	11730	11240	15080	8120	11600	11504.59	0.29	0	1306	12433	12016	11773	11356	11113	11895	11235	19	3480	100	8120	10	1	9214471	1049	19.22	4.42	12	0.15	592.00	2576.00	22500	20231124	-49.42	10430	20240201	9.11	15180	-25.03	20240108	10430	9.11	20240201	22500	-49.42	20231124	10430	9.11	20240201	0.23	N	452160	100	18 억		27072	N	N	0	N	00	N
63	20240220	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	-80	5	-0.69	66491760	5715	18.56	11600	11730	11510	15080	8120	11600	11634.60	0.29	0	-1107	12433	12016	11773	11356	11113	11895	11235	19	3480	100	8120	10	1	9214471	1062	19.46	4.47	12	0.06	592.00	2576.00	22500	20231124	-48.80	10430	20240201	10.45	15180	-24.11	20240108	10430	10.45	20240201	22500	-48.80	20231124	10430	10.45	20240201	0.23	N	452160	100	18 억		27072	N	N	0	N	00	N
64	20240220	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	90	2	0.78	40187080	3456	11.22	11600	11690	11510	15080	8120	11600	11628.21	0.29	0	-1343	12433	12016	11773	11356	11113	11895	11235	19	3480	100	8120	10	1	9214471	1077	19.75	4.54	12	0.04	592.00	2576.00	22500	20231124	-48.04	10430	20240201	12.08	15180	-22.99	20240108	10430	12.08	20240201	22500	-48.04	20231124	10430	12.08	20240201	0.23	N	452160	100	18 억		27072	N	N	0	N	00	N
65	20240220	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	70	2	0.60	8981610	776	2.52	11600	11690	11510	15080	8120	11600	11574.24	0.29	0	-73	12433	12016	11773	11356	11113	11895	11235	19	3480	100	8120	10	1	9214471	1075	19.71	4.53	12	0.01	592.00	2576.00	22500	20231124	-48.13	10430	20240201	11.89	15180	-23.12	20240108	10430	11.89	20240201	22500	-48.13	20231124	10430	11.89	20240201	0.23	N	452160	100	18 억		27072	N	N	0	N	00	N
66	20240219	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	-460	5	-3.81	359576110	30799	56.13	11950	12190	11530	15670	8450	12060	11674.93	0.40	0	-9948	12793	12426	12073	11706	11353	12610	11890	19	3610	100	8440	10	1	9214471	1069	19.59	4.50	12	0.33	592.00	2576.00	22500	20231124	-48.44	10430	20240201	11.22	15180	-23.58	20240108	10430	11.22	20240201	22500	-48.44	20231124	10430	11.22	20240201	0.23	N	452160	100	18 억		37020	N	N	0	N	00	N
67	20240219	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	-520	5	-4.31	349742730	29950	54.58	11950	12190	11530	15670	8450	12060	11677.55	0.40	0	-9282	12793	12426	12073	11706	11353	12610	11890	19	3610	100	8440	10	1	9214471	1063	19.49	4.48	12	0.33	592.00	2576.00	22500	20231124	-48.71	10430	20240201	10.64	15180	-23.98	20240108	10430	10.64	20240201	22500	-48.71	20231124	10430	10.64	20240201	0.23	N	452160	100	18 억		37020	N	N	0	N	00	N
68	20240219	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	-480	5	-3.98	305531560	26124	47.61	11950	12190	11540	15670	8450	12060	11695.44	0.40	0	-6338	12793	12426	12073	11706	11353	12610	11890	19	3610	100	8440	10	1	9214471	1067	19.56	4.50	12	0.28	592.00	2576.00	22500	20231124	-48.53	10430	20240201	11.03	15180	-23.72	20240108	10430	11.03	20240201	22500	-48.53	20231124	10430	11.03	20240201	0.23	N	452160	100	18 억		37020	N	N	0	N	00	N
69	20240219	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	-490	5	-4.06	279156460	23848	43.46	11950	12190	11540	15670	8450	12060	11705.65	0.40	0	-5133	12793	12426	12073	11706	11353	12610	11890	19	3610	100	8440	10	1	9214471	1066	19.54	4.49	12	0.26	592.00	2576.00	22500	20231124	-48.58	10430	20240201	10.93	15180	-23.78	20240108	10430	10.93	20240201	22500	-48.58	20231124	10430	10.93	20240201	0.23	N	452160	100	18 억		37020	N	N	0	N	00	N
70	20240219	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	-490	5	-4.06	252415570	21536	39.25	11950	12190	11540	15670	8450	12060	11720.63	0.40	0	-4608	12793	12426	12073	11706	11353	12610	11890	19	3610	100	8440	10	1	9214471	1066	19.54	4.49	12	0.23	592.00	2576.00	22500	20231124	-48.58	10430	20240201	10.93	15180	-23.78	20240108	10430	10.93	20240201	22500	-48.58	20231124	10430	10.93	20240201	0.23	N	452160	100	18 억		37020	N	N	0	N	00	N
71	20240219	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	-410	5	-3.40	199991280	17014	31.01	11950	12190	11610	15670	8450	12060	11754.51	0.40	0	-2925	12793	12426	12073	11706	11353	12610	11890	19	3610	100	8440	10	1	9214471	1073	19.68	4.52	12	0.18	592.00	2576.00	22500	20231124	-48.22	10430	20240201	11.70	15180	-23.25	20240108	10430	11.70	20240201	22500	-48.22	20231124	10430	11.70	20240201	0.23	N	452160	100	18 억		37020	N	N	0	N	00	N
72	20240219	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11650	-410	5	-3.40	168667640	14324	26.11	11950	12190	11630	15670	8450	12060	11775.18	0.40	0	-2297	12793	12426	12073	11706	11353	12610	11890	19	3610	100	8440	10	1	9214471	1073	19.68	4.52	12	0.16	592.00	2576.00	22500	20231124	-48.22	10430	20240201	11.70	15180	-23.25	20240108	10430	11.70	20240201	22500	-48.22	20231124	10430	11.70	20240201	0.23	N	452160	100	18 억		37020	N	N	0	N	00	N
73	20240219	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	-160	5	-1.33	37943940	3195	5.82	11950	12190	11810	15670	8450	12060	11876.04	0.40	0	-213	12793	12426	12073	11706	11353	12610	11890	19	3610	100	8440	10	1	9214471	1097	20.10	4.62	12	0.03	592.00	2576.00	22500	20231124	-47.11	10430	20240201	14.09	15180	-21.61	20240108	10430	14.09	20240201	22500	-47.11	20231124	10430	14.09	20240201	0.23	N	452160	100	18 억		37020	N	N	0	N	00	N
74	20240216	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	160	2	1.34	667262870	54448	430.59	11900	12440	11720	15470	8330	11900	12255.05	0.27	0	13149	12200	12050	11860	11710	11520	11955	11615	19	3570	100	8330	10	1	9214471	1111	20.37	4.68	12	0.59	592.00	2576.00	22500	20231124	-46.40	10430	20240201	15.63	15180	-20.55	20240108	10430	15.63	20240201	22500	-46.40	20231124	10430	15.63	20240201	0.23	N	452160	100	18 억		25126	N	N	0	N	00	N
75	20240216	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12170	270	2	2.27	654013510	53354	421.94	11900	12440	11720	15470	8330	11900	12258.00	0.27	0	13517	12200	12050	11860	11710	11520	11955	11615	19	3570	100	8330	10	1	9214471	1121	20.56	4.72	12	0.58	592.00	2576.00	22500	20231124	-45.91	10430	20240201	16.68	15180	-19.83	20240108	10430	16.68	20240201	22500	-45.91	20231124	10430	16.68	20240201	0.23	N	452160	100	18 억		25126	N	N	0	N	00	N
76	20240216	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12330	430	2	3.61	567993990	46312	366.25	11900	12440	11720	15470	8330	11900	12264.51	0.27	0	15464	12200	12050	11860	11710	11520	11955	11615	19	3570	100	8330	10	1	9214471	1136	20.83	4.79	12	0.50	592.00	2576.00	22500	20231124	-45.20	10430	20240201	18.22	15180	-18.77	20240108	10430	18.22	20240201	22500	-45.20	20231124	10430	18.22	20240201	0.23	N	452160	100	18 억		25126	N	N	0	N	00	N
77	20240216	131125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	480	2	4.03	534544080	43604	344.83	11900	12440	11720	15470	8330	11900	12259.06	0.27	0	16157	12200	12050	11860	11710	11520	11955	11615	19	3570	100	8330	10	1	9214471	1141	20.91	4.81	12	0.47	592.00	2576.00	22500	20231124	-44.98	10430	20240201	18.70	15180	-18.45	20240108	10430	18.70	20240201	22500	-44.98	20231124	10430	18.70	20240201	0.23	N	452160	100	18 억		25126	N	N	0	N	00	N
78	20240216	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	500	2	4.20	477896750	39035	308.70	11900	12440	11720	15470	8330	11900	12242.78	0.27	0	15358	12200	12050	11860	11710	11520	11955	11615	19	3570	100	8330	10	1	9214471	1143	20.95	4.81	12	0.42	592.00	2576.00	22500	20231124	-44.89	10430	20240201	18.89	15180	-18.31	20240108	10430	18.89	20240201	22500	-44.89	20231124	10430	18.89	20240201	0.23	N	452160	100	18 억		25126	N	N	0	N	00	N
79	20240216	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	450	2	3.78	393073550	32175	254.45	11900	12440	11720	15470	8330	11900	12216.74	0.27	0	11607	12200	12050	11860	11710	11520	11955	11615	19	3570	100	8330	10	1	9214471	1138	20.86	4.79	12	0.35	592.00	2576.00	22500	20231124	-45.11	10430	20240201	18.41	15180	-18.64	20240108	10430	18.41	20240201	22500	-45.11	20231124	10430	18.41	20240201	0.23	N	452160	100	18 억		25126	N	N	0	N	00	N
80	20240216	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	90	2	0.76	12727800	1064	8.41	11900	12260	11750	15470	8330	11900	11962.22	0.27	0	-143	12200	12050	11860	11710	11520	11955	11615	19	3570	100	8330	10	1	9214471	1105	20.25	4.65	12	0.01	592.00	2576.00	22500	20231124	-46.71	10430	20240201	14.96	15180	-21.01	20240108	10430	14.96	20240201	22500	-46.71	20231124	10430	14.96	20240201	0.23	N	452160	100	18 억		25126	N	N	0	N	00	N
81	20240215	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	10	2	0.08	149557080	12645	32.71	12010	12010	11670	15450	8330	11890	11827.35	0.30	0	-2086	13056	12472	11886	11302	10716	12765	11595	19	3560	100	8320	10	1	9214471	1097	20.10	4.62	12	0.14	592.00	2576.00	22500	20231124	-47.11	10430	20240201	14.09	15180	-21.61	20240108	10430	14.09	20240201	22500	-47.11	20231124	10430	14.09	20240201	0.23	N	452160	100	18 억		27212	N	N	0	N	00	N
82	20240215	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	0	3	0.00	137956490	11670	30.19	12010	12010	11670	15450	8330	11890	11821.46	0.30	0	-2053	13056	12472	11886	11302	10716	12765	11595	19	3560	100	8320	10	1	9214471	1096	20.08	4.62	12	0.13	592.00	2576.00	22500	20231124	-47.16	10430	20240201	14.00	15180	-21.67	20240108	10430	14.00	20240201	22500	-47.16	20231124	10430	14.00	20240201	0.23	N	452160	100	18 억		27212	N	N	0	N	00	N
83	20240215	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	-30	5	-0.25	108422350	9171	23.72	12010	12010	11670	15450	8330	11890	11822.30	0.30	0	-1613	13056	12472	11886	11302	10716	12765	11595	19	3560	100	8320	10	1	9214471	1093	20.03	4.60	12	0.10	592.00	2576.00	22500	20231124	-47.29	10430	20240201	13.71	15180	-21.87	20240108	10430	13.71	20240201	22500	-47.29	20231124	10430	13.71	20240201	0.23	N	452160	100	18 억		27212	N	N	0	N	00	N
84	20240215	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-40	5	-0.34	100383980	8491	21.96	12010	12010	11670	15450	8330	11890	11822.40	0.30	0	-1349	13056	12472	11886	11302	10716	12765	11595	19	3560	100	8320	10	1	9214471	1092	20.02	4.60	12	0.09	592.00	2576.00	22500	20231124	-47.33	10430	20240201	13.61	15180	-21.94	20240108	10430	13.61	20240201	22500	-47.33	20231124	10430	13.61	20240201	0.23	N	452160	100	18 억		27212	N	N	0	N	00	N
85	20240215	121119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	-30	5	-0.25	94109020	7961	20.59	12010	12010	11670	15450	8330	11890	11821.26	0.30	0	-1281	13056	12472	11886	11302	10716	12765	11595	19	3560	100	8320	10	1	9214471	1093	20.03	4.60	12	0.09	592.00	2576.00	22500	20231124	-47.29	10430	20240201	13.71	15180	-21.87	20240108	10430	13.71	20240201	22500	-47.29	20231124	10430	13.71	20240201	0.23	N	452160	100	18 억		27212	N	N	0	N	00	N
86	20240215	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	-50	5	-0.42	84936630	7184	18.58	12010	12010	11670	15450	8330	11890	11823.03	0.30	0	-1016	13056	12472	11886	11302	10716	12765	11595	19	3560	100	8320	10	1	9214471	1091	20.00	4.60	12	0.08	592.00	2576.00	22500	20231124	-47.38	10430	20240201	13.52	15180	-22.00	20240108	10430	13.52	20240201	22500	-47.38	20231124	10430	13.52	20240201	0.23	N	452160	100	18 억		27212	N	N	0	N	00	N
87	20240215	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	10	2	0.08	12500870	1046	2.71	12010	12010	11810	15450	8330	11890	11951.12	0.30	0	-758	13056	12472	11886	11302	10716	12765	11595	19	3560	100	8320	10	1	9214471	1097	20.10	4.62	12	0.01	592.00	2576.00	22500	20231124	-47.11	10430	20240201	14.09	15180	-21.61	20240108	10430	14.09	20240201	22500	-47.11	20231124	10430	14.09	20240201	0.23	N	452160	100	18 억		27212	N	N	0	N	00	N
88	20240214	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	400	2	3.48	453027050	38631	255.43	11490	12470	11300	14930	8050	11490	11726.36	0.31	0	-1325	11890	11690	11540	11340	11190	11790	11440	19	3440	100	8040	10	1	9214471	1096	20.08	4.62	12	0.42	592.00	2576.00	22500	20231124	-47.16	10430	20240201	14.00	15180	-21.67	20240108	10430	14.00	20240201	22500	-47.16	20231124	10430	14.00	20240201	0.23	N	452160	100	18 억		28439	N	N	0	N	00	N
89	20240214	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	340	2	2.96	443348590	37817	250.05	11490	12470	11300	14930	8050	11490	11723.53	0.31	0	-1159	11890	11690	11540	11340	11190	11790	11440	19	3440	100	8040	10	1	9214471	1090	19.98	4.59	12	0.41	592.00	2576.00	22500	20231124	-47.42	10430	20240201	13.42	15180	-22.07	20240108	10430	13.42	20240201	22500	-47.42	20231124	10430	13.42	20240201	0.23	N	452160	100	18 억		28439	N	N	0	N	00	N
90	20240214	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	380	2	3.31	417072440	35593	235.34	11490	12470	11300	14930	8050	11490	11717.82	0.31	0	-1588	11890	11690	11540	11340	11190	11790	11440	19	3440	100	8040	10	1	9214471	1094	20.05	4.61	12	0.39	592.00	2576.00	22500	20231124	-47.24	10430	20240201	13.81	15180	-21.81	20240108	10430	13.81	20240201	22500	-47.24	20231124	10430	13.81	20240201	0.23	N	452160	100	18 억		28439	N	N	0	N	00	N
91	20240214	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	360	2	3.13	383349280	32750	216.54	11490	12470	11300	14930	8050	11490	11705.32	0.31	0	-1201	11890	11690	11540	11340	11190	11790	11440	19	3440	100	8040	10	1	9214471	1092	20.02	4.60	12	0.36	592.00	2576.00	22500	20231124	-47.33	10430	20240201	13.61	15180	-21.94	20240108	10430	13.61	20240201	22500	-47.33	20231124	10430	13.61	20240201	0.23	N	452160	100	18 억		28439	N	N	0	N	00	N
92	20240214	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	350	2	3.05	349845810	29887	197.61	11490	12470	11300	14930	8050	11490	11705.62	0.31	0	-2095	11890	11690	11540	11340	11190	11790	11440	19	3440	100	8040	10	1	9214471	1091	20.00	4.60	12	0.32	592.00	2576.00	22500	20231124	-47.38	10430	20240201	13.52	15180	-22.00	20240108	10430	13.52	20240201	22500	-47.38	20231124	10430	13.52	20240201	0.23	N	452160	100	18 억		28439	N	N	0	N	00	N
93	20240214	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11680	190	2	1.65	139370750	12039	79.60	11490	11740	11300	14930	8050	11490	11576.61	0.31	0	1538	11890	11690	11540	11340	11190	11790	11440	19	3440	100	8040	10	1	9214471	1076	19.73	4.53	12	0.13	592.00	2576.00	22500	20231124	-48.09	10430	20240201	11.98	15180	-23.06	20240108	10430	11.98	20240201	22500	-48.09	20231124	10430	11.98	20240201	0.23	N	452160	100	18 억		28439	N	N	0	N	00	N
94	20240214	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	-130	5	-1.13	16568140	1455	9.62	11490	11510	11300	14930	8050	11490	11387.04	0.31	0	-667	11890	11690	11540	11340	11190	11790	11440	19	3440	100	8040	10	1	9214471	1047	19.19	4.41	12	0.02	592.00	2576.00	22500	20231124	-49.51	10430	20240201	8.92	15180	-25.16	20240108	10430	8.92	20240201	22500	-49.51	20231124	10430	8.92	20240201	0.23	N	452160	100	18 억		28439	N	N	0	N	00	N
95	20240213	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	80	2	0.70	175157460	15124	74.46	11400	11740	11390	14830	7990	11410	11581.42	0.27	0	3474	11890	11650	11490	11250	11090	11570	11170	19	3420	100	7980	10	1	9214471	1059	19.41	4.46	12	0.16	592.00	2576.00	22500	20231124	-48.93	10430	20240201	10.16	15180	-24.31	20240108	10430	10.16	20240201	22500	-48.93	20231124	10430	10.16	20240201	0.23	N	452160	100	18 억		24928	N	N	0	N	00	N
96	20240213	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	80	2	0.70	170940130	14757	72.66	11400	11740	11390	14830	7990	11410	11583.66	0.27	0	3490	11890	11650	11490	11250	11090	11570	11170	19	3420	100	7980	10	1	9214471	1059	19.41	4.46	12	0.16	592.00	2576.00	22500	20231124	-48.93	10430	20240201	10.16	15180	-24.31	20240108	10430	10.16	20240201	22500	-48.93	20231124	10430	10.16	20240201	0.23	N	452160	100	18 억		24928	N	N	0	N	00	N
97	20240213	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	100	2	0.88	152143450	13125	64.62	11400	11740	11390	14830	7990	11410	11591.88	0.27	0	3745	11890	11650	11490	11250	11090	11570	11170	19	3420	100	7980	10	1	9214471	1061	19.44	4.47	12	0.14	592.00	2576.00	22500	20231124	-48.84	10430	20240201	10.35	15180	-24.18	20240108	10430	10.35	20240201	22500	-48.84	20231124	10430	10.35	20240201	0.23	N	452160	100	18 억		24928	N	N	0	N	00	N
98	20240213	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11560	150	2	1.31	145740680	12567	61.87	11400	11740	11390	14830	7990	11410	11597.09	0.27	0	3680	11890	11650	11490	11250	11090	11570	11170	19	3420	100	7980	10	1	9214471	1065	19.53	4.49	12	0.14	592.00	2576.00	22500	20231124	-48.62	10430	20240201	10.83	15180	-23.85	20240108	10430	10.83	20240201	22500	-48.62	20231124	10430	10.83	20240201	0.23	N	452160	100	18 억		24928	N	N	0	N	00	N
99	20240213	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	90	2	0.79	141546980	12204	60.09	11400	11740	11390	14830	7990	11410	11598.41	0.27	0	4033	11890	11650	11490	11250	11090	11570	11170	19	3420	100	7980	10	1	9214471	1060	19.43	4.46	12	0.13	592.00	2576.00	22500	20231124	-48.89	10430	20240201	10.26	15180	-24.24	20240108	10430	10.26	20240201	22500	-48.89	20231124	10430	10.26	20240201	0.23	N	452160	100	18 억		24928	N	N	0	N	00	N
100	20240213	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	110	2	0.96	136614210	11776	57.98	11400	11740	11390	14830	7990	11410	11601.07	0.27	0	3970	11890	11650	11490	11250	11090	11570	11170	19	3420	100	7980	10	1	9214471	1062	19.46	4.47	12	0.13	592.00	2576.00	22500	20231124	-48.80	10430	20240201	10.45	15180	-24.11	20240108	10430	10.45	20240201	22500	-48.80	20231124	10430	10.45	20240201	0.23	N	452160	100	18 억		24928	N	N	0	N	00	N
101	20240213	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11640	230	2	2.02	69392340	5970	29.39	11400	11740	11390	14830	7990	11410	11623.51	0.27	0	1575	11890	11650	11490	11250	11090	11570	11170	19	3420	100	7980	10	1	9214471	1073	19.66	4.52	12	0.06	592.00	2576.00	22500	20231124	-48.27	10430	20240201	11.60	15180	-23.32	20240108	10430	11.60	20240201	22500	-48.27	20231124	10430	11.60	20240201	0.23	N	452160	100	18 억		24928	N	N	0	N	00	N