KissMeData/144960/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	160827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	-60	5	-1.19	473833870	95740	229.50	5000	5020	4930	6530	3530	5030	4949.17	4.62	0	-28355	5076	5052	5026	5002	4976	5065	5015	44	1500	100	3520	5	1	43692624	2172	8.50	0.91	12	0.22	585.00	5482.00	7490	20230706	-33.64	4100	20230316	21.22	5410	-8.13	20240125	4805	3.43	20240118	7490	-33.64	20230706	4100	21.22	20230316	2.05	N	144960	100	43 억		2018927	N	N	0	N	00	N
3	20240229	150829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-75	5	-1.49	398396245	80484	192.93	5000	5020	4930	6530	3530	5030	4950.01	4.62	0	-29815	5076	5052	5026	5002	4976	5065	5015	44	1500	100	3520	5	1	43692624	2165	8.47	0.90	12	0.18	585.00	5482.00	7490	20230706	-33.85	4100	20230316	20.85	5410	-8.41	20240125	4805	3.12	20240118	7490	-33.85	20230706	4100	20.85	20230316	2.05	N	144960	100	43 억		2018927	N	N	0	N	00	N
4	20240229	140830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	-85	5	-1.69	379266365	76629	183.69	5000	5020	4930	6530	3530	5030	4949.38	4.62	0	-28863	5076	5052	5026	5002	4976	5065	5015	44	1500	100	3520	5	1	43692624	2161	8.45	0.90	12	0.18	585.00	5482.00	7490	20230706	-33.98	4100	20230316	20.61	5410	-8.60	20240125	4805	2.91	20240118	7490	-33.98	20230706	4100	20.61	20230316	2.05	N	144960	100	43 억		2018927	N	N	0	N	00	N
5	20240229	130828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4945	-85	5	-1.69	355392155	71801	172.12	5000	5020	4930	6530	3530	5030	4949.68	4.62	0	-26499	5076	5052	5026	5002	4976	5065	5015	44	1500	100	3520	5	1	43692624	2161	8.45	0.90	12	0.16	585.00	5482.00	7490	20230706	-33.98	4100	20230316	20.61	5410	-8.60	20240125	4805	2.91	20240118	7490	-33.98	20230706	4100	20.61	20230316	2.05	N	144960	100	43 억		2018927	N	N	0	N	00	N
6	20240229	120829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-80	5	-1.59	322744965	65206	156.31	5000	5020	4930	6530	3530	5030	4949.62	4.62	0	-24286	5076	5052	5026	5002	4976	5065	5015	44	1500	100	3520	5	1	43692624	2163	8.46	0.90	12	0.15	585.00	5482.00	7490	20230706	-33.91	4100	20230316	20.73	5410	-8.50	20240125	4805	3.02	20240118	7490	-33.91	20230706	4100	20.73	20230316	2.05	N	144960	100	43 억		2018927	N	N	0	N	00	N
7	20240229	110830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4950	-80	5	-1.59	280018705	56584	135.64	5000	5020	4930	6530	3530	5030	4948.73	4.62	0	-22335	5076	5052	5026	5002	4976	5065	5015	44	1500	100	3520	5	1	43692624	2163	8.46	0.90	12	0.13	585.00	5482.00	7490	20230706	-33.91	4100	20230316	20.73	5410	-8.50	20240125	4805	3.02	20240118	7490	-33.91	20230706	4100	20.73	20230316	2.05	N	144960	100	43 억		2018927	N	N	0	N	00	N
8	20240229	100831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	-95	5	-1.89	197884790	39956	95.78	5000	5020	4930	6530	3530	5030	4952.57	4.62	0	-15324	5076	5052	5026	5002	4976	5065	5015	44	1500	100	3520	5	1	43692624	2156	8.44	0.90	12	0.09	585.00	5482.00	7490	20230706	-34.11	4100	20230316	20.37	5410	-8.78	20240125	4805	2.71	20240118	7490	-34.11	20230706	4100	20.37	20230316	2.05	N	144960	100	43 억		2018927	N	N	0	N	00	N
9	20240229	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4960	-70	5	-1.39	43102185	8670	20.78	5000	5000	4950	6530	3530	5030	4971.42	4.62	0	-3715	5076	5052	5026	5002	4976	5065	5015	44	1500	100	3520	5	1	43692624	2167	8.48	0.90	12	0.02	585.00	5482.00	7490	20230706	-33.78	4100	20230316	20.98	5410	-8.32	20240125	4805	3.23	20240118	7490	-33.78	20230706	4100	20.98	20230316	2.05	N	144960	100	43 억		2018927	N	N	0	N	00	N
10	20240228	160741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	30	2	0.60	209469280	41704	29.27	5000	5050	5000	6500	3500	5000	5022.76	4.63	0	-5347	5193	5096	5043	4946	4893	5070	4920	44	1500	100	3500	10	1	43692624	2198	8.60	0.92	12	0.10	585.00	5482.00	7490	20230706	-32.84	4100	20230316	22.68	5410	-7.02	20240125	4805	4.68	20240118	7490	-32.84	20230706	4100	22.68	20230316	2.03	N	144960	100	43 억		2024274	N	N	0	N	00	N
11	20240228	150741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	10	2	0.20	206112920	41036	28.80	5000	5050	5000	6500	3500	5000	5022.73	4.63	0	-5217	5193	5096	5043	4946	4893	5070	4920	44	1500	100	3500	10	1	43692624	2189	8.56	0.91	12	0.09	585.00	5482.00	7490	20230706	-33.11	4100	20230316	22.20	5410	-7.39	20240125	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	2.03	N	144960	100	43 억		2024274	N	N	0	N	00	N
12	20240228	140828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	10	2	0.20	168422690	33508	23.52	5000	5050	5000	6500	3500	5000	5026.34	4.63	0	-3360	5193	5096	5043	4946	4893	5070	4920	44	1500	100	3500	10	1	43692624	2189	8.56	0.91	12	0.08	585.00	5482.00	7490	20230706	-33.11	4100	20230316	22.20	5410	-7.39	20240125	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	2.03	N	144960	100	43 억		2024274	N	N	0	N	00	N
13	20240228	130828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	30	2	0.60	137245750	27297	19.16	5000	5050	5000	6500	3500	5000	5027.87	4.63	0	-4451	5193	5096	5043	4946	4893	5070	4920	44	1500	100	3500	10	1	43692624	2198	8.60	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.84	4100	20230316	22.68	5410	-7.02	20240125	4805	4.68	20240118	7490	-32.84	20230706	4100	22.68	20230316	2.03	N	144960	100	43 억		2024274	N	N	0	N	00	N
14	20240228	120831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	20	2	0.40	98521840	19571	13.74	5000	5050	5000	6500	3500	5000	5034.07	4.63	0	38	5193	5096	5043	4946	4893	5070	4920	44	1500	100	3500	10	1	43692624	2193	8.58	0.92	12	0.04	585.00	5482.00	7490	20230706	-32.98	4100	20230316	22.44	5410	-7.21	20240125	4805	4.47	20240118	7490	-32.98	20230706	4100	22.44	20230316	2.03	N	144960	100	43 억		2024274	N	N	0	N	00	N
15	20240228	110759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	20	2	0.40	81656010	16212	11.38	5000	5050	5000	6500	3500	5000	5036.76	4.63	0	584	5193	5096	5043	4946	4893	5070	4920	44	1500	100	3500	10	1	43692624	2193	8.58	0.92	12	0.04	585.00	5482.00	7490	20230706	-32.98	4100	20230316	22.44	5410	-7.21	20240125	4805	4.47	20240118	7490	-32.98	20230706	4100	22.44	20230316	2.03	N	144960	100	43 억		2024274	N	N	0	N	00	N
16	20240228	100826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	40	2	0.80	46093080	9155	6.43	5000	5050	5000	6500	3500	5000	5034.74	4.63	0	1789	5193	5096	5043	4946	4893	5070	4920	44	1500	100	3500	10	1	43692624	2202	8.62	0.92	12	0.02	585.00	5482.00	7490	20230706	-32.71	4100	20230316	22.93	5410	-6.84	20240125	4805	4.89	20240118	7490	-32.71	20230706	4100	22.93	20230316	2.03	N	144960	100	43 억		2024274	N	N	0	N	00	N
17	20240228	090830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	0	3	0.00	2876290	573	0.40	5000	5050	5000	6500	3500	5000	5019.70	4.63	0	149	5193	5096	5043	4946	4893	5070	4920	44	1500	100	3500	10	1	43692624	2185	8.55	0.91	12	0.00	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.03	N	144960	100	43 억		2024274	N	N	0	N	00	N
18	20240227	160828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-140	5	-2.72	716658025	142478	279.05	5130	5140	4990	6680	3600	5140	5030.03	4.68	0	-20450	5286	5212	5166	5092	5046	5190	5070	44	1540	100	3590	10	1	43692624	2185	8.55	0.91	12	0.33	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.04	N	144960	100	43 억		2044720	N	N	0	N	00	N
19	20240227	150830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-140	5	-2.72	694683730	138082	270.44	5130	5140	4995	6680	3600	5140	5030.95	4.68	0	-18889	5286	5212	5166	5092	5046	5190	5070	44	1540	100	3590	10	1	43692624	2185	8.55	0.91	12	0.32	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.04	N	144960	100	43 억		2044720	N	N	0	N	00	N
20	20240227	140825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-140	5	-2.72	643298345	127800	250.30	5130	5140	4995	6680	3600	5140	5033.63	4.68	0	-10613	5286	5212	5166	5092	5046	5190	5070	44	1540	100	3590	10	1	43692624	2185	8.55	0.91	12	0.29	585.00	5482.00	7490	20230706	-33.24	4100	20230316	21.95	5410	-7.58	20240125	4805	4.06	20240118	7490	-33.24	20230706	4100	21.95	20230316	2.04	N	144960	100	43 억		2044720	N	N	0	N	00	N
21	20240227	130748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-130	5	-2.53	549181375	109003	213.48	5130	5140	4995	6680	3600	5140	5038.22	4.68	0	-11361	5286	5212	5166	5092	5046	5190	5070	44	1540	100	3590	10	1	43692624	2189	8.56	0.91	12	0.25	585.00	5482.00	7490	20230706	-33.11	4100	20230316	22.20	5410	-7.39	20240125	4805	4.27	20240118	7490	-33.11	20230706	4100	22.20	20230316	2.04	N	144960	100	43 억		2044720	N	N	0	N	00	N
22	20240227	120830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-110	5	-2.14	542906435	107752	211.03	5130	5140	4995	6680	3600	5140	5038.48	4.68	0	-11152	5286	5212	5166	5092	5046	5190	5070	44	1540	100	3590	10	1	43692624	2198	8.60	0.92	12	0.25	585.00	5482.00	7490	20230706	-32.84	4100	20230316	22.68	5410	-7.02	20240125	4805	4.68	20240118	7490	-32.84	20230706	4100	22.68	20230316	2.04	N	144960	100	43 억		2044720	N	N	0	N	00	N
23	20240227	110828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-100	5	-1.95	310200020	61376	120.21	5130	5140	5010	6680	3600	5140	5054.09	4.68	0	-4971	5286	5212	5166	5092	5046	5190	5070	44	1540	100	3590	10	1	43692624	2202	8.62	0.92	12	0.14	585.00	5482.00	7490	20230706	-32.71	4100	20230316	22.93	5410	-6.84	20240125	4805	4.89	20240118	7490	-32.71	20230706	4100	22.93	20230316	2.04	N	144960	100	43 억		2044720	N	N	0	N	00	N
24	20240227	100824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-70	5	-1.36	99394090	19531	38.25	5130	5140	5070	6680	3600	5140	5089.04	4.68	0	-9309	5286	5212	5166	5092	5046	5190	5070	44	1540	100	3590	10	1	43692624	2215	8.67	0.92	12	0.04	585.00	5482.00	7490	20230706	-32.31	4100	20230316	23.66	5410	-6.28	20240125	4805	5.52	20240118	7490	-32.31	20230706	4100	23.66	20230316	2.04	N	144960	100	43 억		2044720	N	N	0	N	00	N
25	20240227	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	-20	5	-0.39	3965070	774	1.52	5130	5130	5120	6680	3600	5140	5122.83	4.68	0	-525	5286	5212	5166	5092	5046	5190	5070	44	1540	100	3590	10	1	43692624	2237	8.75	0.93	12	0.00	585.00	5482.00	7490	20230706	-31.64	4100	20230316	24.88	5410	-5.36	20240125	4805	6.56	20240118	7490	-31.64	20230706	4100	24.88	20230316	2.04	N	144960	100	43 억		2044720	N	N	0	N	00	N
26	20240226	160826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-70	5	-1.34	263671030	51059	56.12	5210	5240	5120	6770	3650	5210	5164.05	4.73	0	-20018	5290	5250	5200	5160	5110	5270	5180	44	1560	100	3640	10	1	43692624	2246	8.79	0.94	12	0.12	585.00	5482.00	7490	20230706	-31.38	4100	20230316	25.37	5410	-4.99	20240125	4805	6.97	20240118	7490	-31.38	20230706	4100	25.37	20230316	2.03	N	144960	100	43 억		2064737	N	N	0	N	00	N
27	20240226	150819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-80	5	-1.54	255413960	49453	54.36	5210	5240	5120	6770	3650	5210	5164.78	4.73	0	-19584	5290	5250	5200	5160	5110	5270	5180	44	1560	100	3640	10	1	43692624	2241	8.77	0.94	12	0.11	585.00	5482.00	7490	20230706	-31.51	4100	20230316	25.12	5410	-5.18	20240125	4805	6.76	20240118	7490	-31.51	20230706	4100	25.12	20230316	2.03	N	144960	100	43 억		2064737	N	N	0	N	00	N
28	20240226	140823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-50	5	-0.96	235927950	45664	50.19	5210	5240	5120	6770	3650	5210	5166.61	4.73	0	-16972	5290	5250	5200	5160	5110	5270	5180	44	1560	100	3640	10	1	43692624	2255	8.82	0.94	12	0.10	585.00	5482.00	7490	20230706	-31.11	4100	20230316	25.85	5410	-4.62	20240125	4805	7.39	20240118	7490	-31.11	20230706	4100	25.85	20230316	2.03	N	144960	100	43 억		2064737	N	N	0	N	00	N
29	20240226	130817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-50	5	-0.96	169425170	32694	35.94	5210	5240	5140	6770	3650	5210	5182.15	4.73	0	-12342	5290	5250	5200	5160	5110	5270	5180	44	1560	100	3640	10	1	43692624	2255	8.82	0.94	12	0.07	585.00	5482.00	7490	20230706	-31.11	4100	20230316	25.85	5410	-4.62	20240125	4805	7.39	20240118	7490	-31.11	20230706	4100	25.85	20230316	2.03	N	144960	100	43 억		2064737	N	N	0	N	00	N
30	20240226	120816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-50	5	-0.96	146917940	28323	31.13	5210	5240	5150	6770	3650	5210	5187.23	4.73	0	-9879	5290	5250	5200	5160	5110	5270	5180	44	1560	100	3640	10	1	43692624	2255	8.82	0.94	12	0.06	585.00	5482.00	7490	20230706	-31.11	4100	20230316	25.85	5410	-4.62	20240125	4805	7.39	20240118	7490	-31.11	20230706	4100	25.85	20230316	2.03	N	144960	100	43 억		2064737	N	N	0	N	00	N
31	20240226	110816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-40	5	-0.77	132930510	25613	28.15	5210	5240	5150	6770	3650	5210	5189.96	4.73	0	-7170	5290	5250	5200	5160	5110	5270	5180	44	1560	100	3640	10	1	43692624	2259	8.84	0.94	12	0.06	585.00	5482.00	7490	20230706	-30.97	4100	20230316	26.10	5410	-4.44	20240125	4805	7.60	20240118	7490	-30.97	20230706	4100	26.10	20230316	2.03	N	144960	100	43 억		2064737	N	N	0	N	00	N
32	20240226	100813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-20	5	-0.38	101908090	19617	21.56	5210	5240	5150	6770	3650	5210	5194.89	4.73	0	-3391	5290	5250	5200	5160	5110	5270	5180	44	1560	100	3640	10	1	43692624	2268	8.87	0.95	12	0.04	585.00	5482.00	7490	20230706	-30.71	4100	20230316	26.59	5410	-4.07	20240125	4805	8.01	20240118	7490	-30.71	20230706	4100	26.59	20230316	2.03	N	144960	100	43 억		2064737	N	N	0	N	00	N
33	20240226	090813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-40	5	-0.77	47230230	9084	9.99	5210	5230	5170	6770	3650	5210	5199.28	4.73	0	77	5290	5250	5200	5160	5110	5270	5180	44	1560	100	3640	10	1	43692624	2259	8.84	0.94	12	0.02	585.00	5482.00	7490	20230706	-30.97	4100	20230316	26.10	5410	-4.44	20240125	4805	7.60	20240118	7490	-30.97	20230706	4100	26.10	20230316	2.03	N	144960	100	43 억		2064737	N	N	0	N	00	N
34	20240223	160814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	10	2	0.19	473244500	90975	88.33	5200	5240	5150	6760	3640	5200	5201.91	4.70	0	11261	5326	5262	5156	5092	4986	5295	5125	44	1560	100	3640	10	1	43692624	2276	8.91	0.95	12	0.21	585.00	5482.00	7490	20230706	-30.44	4100	20230316	27.07	5410	-3.70	20240125	4805	8.43	20240118	7490	-30.44	20230706	4100	27.07	20230316	2.01	N	144960	100	43 억		2053305	N	N	0	N	00	N
35	20240223	150809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	0	3	0.00	458379730	88118	85.55	5200	5240	5150	6760	3640	5200	5201.89	4.70	0	12010	5326	5262	5156	5092	4986	5295	5125	44	1560	100	3640	10	1	43692624	2272	8.89	0.95	12	0.20	585.00	5482.00	7490	20230706	-30.57	4100	20230316	26.83	5410	-3.88	20240125	4805	8.22	20240118	7490	-30.57	20230706	4100	26.83	20230316	2.01	N	144960	100	43 억		2053305	N	N	0	N	00	N
36	20240223	140809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	0	3	0.00	413556080	79494	77.18	5200	5240	5150	6760	3640	5200	5202.36	4.70	0	12502	5326	5262	5156	5092	4986	5295	5125	44	1560	100	3640	10	1	43692624	2272	8.89	0.95	12	0.18	585.00	5482.00	7490	20230706	-30.57	4100	20230316	26.83	5410	-3.88	20240125	4805	8.22	20240118	7490	-30.57	20230706	4100	26.83	20230316	2.01	N	144960	100	43 억		2053305	N	N	0	N	00	N
37	20240223	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	10	2	0.19	389600940	74892	72.71	5200	5240	5150	6760	3640	5200	5202.17	4.70	0	14191	5326	5262	5156	5092	4986	5295	5125	44	1560	100	3640	10	1	43692624	2276	8.91	0.95	12	0.17	585.00	5482.00	7490	20230706	-30.44	4100	20230316	27.07	5410	-3.70	20240125	4805	8.43	20240118	7490	-30.44	20230706	4100	27.07	20230316	2.01	N	144960	100	43 억		2053305	N	N	0	N	00	N
38	20240223	120808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5230	30	2	0.58	367932230	70730	68.67	5200	5240	5150	6760	3640	5200	5201.93	4.70	0	14930	5326	5262	5156	5092	4986	5295	5125	44	1560	100	3640	10	1	43692624	2285	8.94	0.95	12	0.16	585.00	5482.00	7490	20230706	-30.17	4100	20230316	27.56	5410	-3.33	20240125	4805	8.84	20240118	7490	-30.17	20230706	4100	27.56	20230316	2.01	N	144960	100	43 억		2053305	N	N	0	N	00	N
39	20240223	110802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	20	2	0.38	249804550	48072	46.67	5200	5240	5150	6760	3640	5200	5196.47	4.70	0	8294	5326	5262	5156	5092	4986	5295	5125	44	1560	100	3640	10	1	43692624	2281	8.92	0.95	12	0.11	585.00	5482.00	7490	20230706	-30.31	4100	20230316	27.32	5410	-3.51	20240125	4805	8.64	20240118	7490	-30.31	20230706	4100	27.32	20230316	2.01	N	144960	100	43 억		2053305	N	N	0	N	00	N
40	20240223	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-10	5	-0.19	78985470	15237	14.79	5200	5210	5150	6760	3640	5200	5183.79	4.70	0	-2497	5326	5262	5156	5092	4986	5295	5125	44	1560	100	3640	10	1	43692624	2268	8.87	0.95	12	0.03	585.00	5482.00	7490	20230706	-30.71	4100	20230316	26.59	5410	-4.07	20240125	4805	8.01	20240118	7490	-30.71	20230706	4100	26.59	20230316	2.01	N	144960	100	43 억		2053305	N	N	0	N	00	N
41	20240223	090806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	0	3	0.00	31658550	6090	5.91	5200	5210	5190	6760	3640	5200	5198.45	4.70	0	-2110	5326	5262	5156	5092	4986	5295	5125	44	1560	100	3640	10	1	43692624	2272	8.89	0.95	12	0.01	585.00	5482.00	7490	20230706	-30.57	4100	20230316	26.83	5410	-3.88	20240125	4805	8.22	20240118	7490	-30.57	20230706	4100	26.83	20230316	2.01	N	144960	100	43 억		2053305	N	N	0	N	00	N
42	20240222	160757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	100	2	1.96	527993690	102526	188.51	5100	5220	5050	6630	3570	5100	5149.70	4.67	0	14730	5186	5142	5086	5042	4986	5115	5015	44	1530	100	3570	10	1	43692624	2272	8.89	0.95	12	0.23	585.00	5482.00	7490	20230706	-30.57	4100	20230316	26.83	5410	-3.88	20240125	4805	8.22	20240118	7490	-30.57	20230706	4100	26.83	20230316	1.97	N	144960	100	43 억		2038517	N	N	0	N	00	N
43	20240222	150805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	90	2	1.76	489229320	95018	174.70	5100	5220	5050	6630	3570	5100	5148.81	4.67	0	12014	5186	5142	5086	5042	4986	5115	5015	44	1530	100	3570	10	1	43692624	2268	8.87	0.95	12	0.22	585.00	5482.00	7490	20230706	-30.71	4100	20230316	26.59	5410	-4.07	20240125	4805	8.01	20240118	7490	-30.71	20230706	4100	26.59	20230316	1.97	N	144960	100	43 억		2038517	N	N	0	N	00	N
44	20240222	140802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	120	2	2.35	452382150	87904	161.62	5100	5220	5050	6630	3570	5100	5146.32	4.67	0	14776	5186	5142	5086	5042	4986	5115	5015	44	1530	100	3570	10	1	43692624	2281	8.92	0.95	12	0.20	585.00	5482.00	7490	20230706	-30.31	4100	20230316	27.32	5410	-3.51	20240125	4805	8.64	20240118	7490	-30.31	20230706	4100	27.32	20230316	1.97	N	144960	100	43 억		2038517	N	N	0	N	00	N
45	20240222	130750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	30	2	0.59	181871420	35622	65.49	5100	5140	5050	6630	3570	5100	5105.59	4.67	0	2959	5186	5142	5086	5042	4986	5115	5015	44	1530	100	3570	10	1	43692624	2241	8.77	0.94	12	0.08	585.00	5482.00	7490	20230706	-31.51	4100	20230316	25.12	5410	-5.18	20240125	4805	6.76	20240118	7490	-31.51	20230706	4100	25.12	20230316	1.97	N	144960	100	43 억		2038517	N	N	0	N	00	N
46	20240222	120800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	10	2	0.20	147961520	28997	53.31	5100	5140	5050	6630	3570	5100	5102.65	4.67	0	2097	5186	5142	5086	5042	4986	5115	5015	44	1530	100	3570	10	1	43692624	2233	8.74	0.93	12	0.07	585.00	5482.00	7490	20230706	-31.78	4100	20230316	24.63	5410	-5.55	20240125	4805	6.35	20240118	7490	-31.78	20230706	4100	24.63	20230316	1.97	N	144960	100	43 억		2038517	N	N	0	N	00	N
47	20240222	110757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	20	2	0.39	115305230	22616	41.58	5100	5140	5050	6630	3570	5100	5098.39	4.67	0	998	5186	5142	5086	5042	4986	5115	5015	44	1530	100	3570	10	1	43692624	2237	8.75	0.93	12	0.05	585.00	5482.00	7490	20230706	-31.64	4100	20230316	24.88	5410	-5.36	20240125	4805	6.56	20240118	7490	-31.64	20230706	4100	24.88	20230316	1.97	N	144960	100	43 억		2038517	N	N	0	N	00	N
48	20240222	100750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	0	3	0.00	63024020	12406	22.81	5100	5110	5050	6630	3570	5100	5080.12	4.67	0	-931	5186	5142	5086	5042	4986	5115	5015	44	1530	100	3570	10	1	43692624	2228	8.72	0.93	12	0.03	585.00	5482.00	7490	20230706	-31.91	4100	20230316	24.39	5410	-5.73	20240125	4805	6.14	20240118	7490	-31.91	20230706	4100	24.39	20230316	1.97	N	144960	100	43 억		2038517	N	N	0	N	00	N
49	20240222	090804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-10	5	-0.20	2943330	578	1.06	5100	5100	5090	6630	3570	5100	5092.27	4.67	0	371	5186	5142	5086	5042	4986	5115	5015	44	1530	100	3570	10	1	43692624	2224	8.70	0.93	12	0.00	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	1.97	N	144960	100	43 억		2038517	N	N	0	N	00	N
50	20240221	160757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	275140810	54389	83.83	5110	5130	5030	6650	3590	5120	5058.76	4.71	0	-19859	5273	5196	5133	5056	4993	5235	5095	44	1530	100	3580	10	1	43692624	2228	8.72	0.93	12	0.12	585.00	5482.00	7490	20230706	-31.91	4100	20230316	24.39	5410	-5.73	20240125	4805	6.14	20240118	7490	-31.91	20230706	4100	24.39	20230316	1.95	N	144960	100	43 억		2058319	N	N	0	N	00	N
51	20240221	150750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-80	5	-1.56	243023890	48069	74.09	5110	5130	5030	6650	3590	5120	5055.73	4.71	0	-17603	5273	5196	5133	5056	4993	5235	5095	44	1530	100	3580	10	1	43692624	2202	8.62	0.92	12	0.11	585.00	5482.00	7490	20230706	-32.71	4100	20230316	22.93	5410	-6.84	20240125	4805	4.89	20240118	7490	-32.71	20230706	4100	22.93	20230316	1.95	N	144960	100	43 억		2058319	N	N	0	N	00	N
52	20240221	140750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-80	5	-1.56	211209500	41760	64.37	5110	5130	5040	6650	3590	5120	5057.70	4.71	0	-14367	5273	5196	5133	5056	4993	5235	5095	44	1530	100	3580	10	1	43692624	2202	8.62	0.92	12	0.10	585.00	5482.00	7490	20230706	-32.71	4100	20230316	22.93	5410	-6.84	20240125	4805	4.89	20240118	7490	-32.71	20230706	4100	22.93	20230316	1.95	N	144960	100	43 억		2058319	N	N	0	N	00	N
53	20240221	130749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-60	5	-1.17	188740500	37310	57.51	5110	5130	5040	6650	3590	5120	5058.71	4.71	0	-11943	5273	5196	5133	5056	4993	5235	5095	44	1530	100	3580	10	1	43692624	2211	8.65	0.92	12	0.09	585.00	5482.00	7490	20230706	-32.44	4100	20230316	23.41	5410	-6.47	20240125	4805	5.31	20240118	7490	-32.44	20230706	4100	23.41	20230316	1.95	N	144960	100	43 억		2058319	N	N	0	N	00	N
54	20240221	120749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-60	5	-1.17	130791570	25827	39.81	5110	5130	5040	6650	3590	5120	5064.14	4.71	0	-9787	5273	5196	5133	5056	4993	5235	5095	44	1530	100	3580	10	1	43692624	2211	8.65	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.44	4100	20230316	23.41	5410	-6.47	20240125	4805	5.31	20240118	7490	-32.44	20230706	4100	23.41	20230316	1.95	N	144960	100	43 억		2058319	N	N	0	N	00	N
55	20240221	110756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-50	5	-0.98	92304340	18212	28.07	5110	5130	5040	6650	3590	5120	5068.33	4.71	0	-3687	5273	5196	5133	5056	4993	5235	5095	44	1530	100	3580	10	1	43692624	2215	8.67	0.92	12	0.04	585.00	5482.00	7490	20230706	-32.31	4100	20230316	23.66	5410	-6.28	20240125	4805	5.52	20240118	7490	-32.31	20230706	4100	23.66	20230316	1.95	N	144960	100	43 억		2058319	N	N	0	N	00	N
56	20240221	100750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	-70	5	-1.37	71655870	14130	21.78	5110	5130	5040	6650	3590	5120	5071.19	4.71	0	-2489	5273	5196	5133	5056	4993	5235	5095	44	1530	100	3580	10	1	43692624	2206	8.63	0.92	12	0.03	585.00	5482.00	7490	20230706	-32.58	4100	20230316	23.17	5410	-6.65	20240125	4805	5.10	20240118	7490	-32.58	20230706	4100	23.17	20230316	1.95	N	144960	100	43 억		2058319	N	N	0	N	00	N
57	20240221	090748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-30	5	-0.59	8043620	1577	2.43	5110	5130	5090	6650	3590	5120	5100.58	4.71	0	-60	5273	5196	5133	5056	4993	5235	5095	44	1530	100	3580	10	1	43692624	2224	8.70	0.93	12	0.00	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	1.95	N	144960	100	43 억		2058319	N	N	0	N	00	N
58	20240220	160742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	30	2	0.59	330810720	64576	139.32	5090	5210	5070	6610	3570	5090	5122.82	4.71	0	-203	5176	5132	5086	5042	4996	5110	5020	44	1520	100	3560	10	1	43692624	2237	8.75	0.93	12	0.15	585.00	5482.00	7490	20230706	-31.64	4100	20230316	24.88	5410	-5.36	20240125	4805	6.56	20240118	7490	-31.64	20230706	4100	24.88	20230316	1.95	N	144960	100	43 억		2058377	N	N	0	N	00	N
59	20240220	150745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	30	2	0.59	317414580	61948	133.65	5090	5210	5070	6610	3570	5090	5123.89	4.71	0	-43	5176	5132	5086	5042	4996	5110	5020	44	1520	100	3560	10	1	43692624	2237	8.75	0.93	12	0.14	585.00	5482.00	7490	20230706	-31.64	4100	20230316	24.88	5410	-5.36	20240125	4805	6.56	20240118	7490	-31.64	20230706	4100	24.88	20230316	1.95	N	144960	100	43 억		2058377	N	N	0	N	00	N
60	20240220	140741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	20	2	0.39	290598820	56686	122.30	5090	5210	5070	6610	3570	5090	5126.47	4.71	0	626	5176	5132	5086	5042	4996	5110	5020	44	1520	100	3560	10	1	43692624	2233	8.74	0.93	12	0.13	585.00	5482.00	7490	20230706	-31.78	4100	20230316	24.63	5410	-5.55	20240125	4805	6.35	20240118	7490	-31.78	20230706	4100	24.63	20230316	1.95	N	144960	100	43 억		2058377	N	N	0	N	00	N
61	20240220	130745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	60	2	1.18	257847960	50280	108.48	5090	5210	5070	6610	3570	5090	5128.24	4.71	0	1067	5176	5132	5086	5042	4996	5110	5020	44	1520	100	3560	10	1	43692624	2250	8.80	0.94	12	0.12	585.00	5482.00	7490	20230706	-31.24	4100	20230316	25.61	5410	-4.81	20240125	4805	7.18	20240118	7490	-31.24	20230706	4100	25.61	20230316	1.95	N	144960	100	43 억		2058377	N	N	0	N	00	N
62	20240220	120740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	50	2	0.98	214690070	41888	90.37	5090	5210	5070	6610	3570	5090	5125.34	4.71	0	3481	5176	5132	5086	5042	4996	5110	5020	44	1520	100	3560	10	1	43692624	2246	8.79	0.94	12	0.10	585.00	5482.00	7490	20230706	-31.38	4100	20230316	25.37	5410	-4.99	20240125	4805	6.97	20240118	7490	-31.38	20230706	4100	25.37	20230316	1.95	N	144960	100	43 억		2058377	N	N	0	N	00	N
63	20240220	110742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	30	2	0.59	198590230	38748	83.60	5090	5210	5070	6610	3570	5090	5125.17	4.71	0	4302	5176	5132	5086	5042	4996	5110	5020	44	1520	100	3560	10	1	43692624	2237	8.75	0.93	12	0.09	585.00	5482.00	7490	20230706	-31.64	4100	20230316	24.88	5410	-5.36	20240125	4805	6.56	20240118	7490	-31.64	20230706	4100	24.88	20230316	1.95	N	144960	100	43 억		2058377	N	N	0	N	00	N
64	20240220	100733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	10	2	0.20	85881490	16862	36.38	5090	5110	5070	6610	3570	5090	5093.20	4.71	0	-1701	5176	5132	5086	5042	4996	5110	5020	44	1520	100	3560	10	1	43692624	2228	8.72	0.93	12	0.04	585.00	5482.00	7490	20230706	-31.91	4100	20230316	24.39	5410	-5.73	20240125	4805	6.14	20240118	7490	-31.91	20230706	4100	24.39	20230316	1.95	N	144960	100	43 억		2058377	N	N	0	N	00	N
65	20240220	090749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	0	3	0.00	5023830	987	2.13	5090	5090	5090	6610	3570	5090	5090.00	4.71	0	6	5176	5132	5086	5042	4996	5110	5020	44	1520	100	3560	10	1	43692624	2224	8.70	0.93	12	0.00	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	1.95	N	144960	100	43 억		2058377	N	N	0	N	00	N
66	20240219	160743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	0	3	0.00	235245820	46350	91.77	5110	5130	5040	6610	3570	5090	5075.42	4.75	0	-17203	5170	5130	5100	5060	5030	5115	5045	44	1520	100	3560	10	1	43692624	2224	8.70	0.93	12	0.11	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	1.95	N	144960	100	43 억		2075580	N	N	0	N	00	N
67	20240219	150747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-20	5	-0.39	212928430	41964	83.09	5110	5130	5040	6610	3570	5090	5074.07	4.75	0	-16487	5170	5130	5100	5060	5030	5115	5045	44	1520	100	3560	10	1	43692624	2215	8.67	0.92	12	0.10	585.00	5482.00	7490	20230706	-32.31	4100	20230316	23.66	5410	-6.28	20240125	4805	5.52	20240118	7490	-32.31	20230706	4100	23.66	20230316	1.95	N	144960	100	43 억		2075580	N	N	0	N	00	N
68	20240219	140747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	-40	5	-0.79	189027040	37241	73.74	5110	5130	5040	6610	3570	5090	5075.78	4.75	0	-13490	5170	5130	5100	5060	5030	5115	5045	44	1520	100	3560	10	1	43692624	2206	8.63	0.92	12	0.09	585.00	5482.00	7490	20230706	-32.58	4100	20230316	23.17	5410	-6.65	20240125	4805	5.10	20240118	7490	-32.58	20230706	4100	23.17	20230316	1.95	N	144960	100	43 억		2075580	N	N	0	N	00	N
69	20240219	130746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5040	-50	5	-0.98	172345250	33936	67.19	5110	5130	5040	6610	3570	5090	5078.54	4.75	0	-12178	5170	5130	5100	5060	5030	5115	5045	44	1520	100	3560	10	1	43692624	2202	8.62	0.92	12	0.08	585.00	5482.00	7490	20230706	-32.71	4100	20230316	22.93	5410	-6.84	20240125	4805	4.89	20240118	7490	-32.71	20230706	4100	22.93	20230316	1.95	N	144960	100	43 억		2075580	N	N	0	N	00	N
70	20240219	120746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	143649030	28256	55.95	5110	5130	5050	6610	3570	5090	5083.84	4.75	0	-9063	5170	5130	5100	5060	5030	5115	5045	44	1520	100	3560	10	1	43692624	2211	8.65	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.44	4100	20230316	23.41	5410	-6.47	20240125	4805	5.31	20240118	7490	-32.44	20230706	4100	23.41	20230316	1.95	N	144960	100	43 억		2075580	N	N	0	N	00	N
71	20240219	110744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	0	3	0.00	88169770	17309	34.27	5110	5130	5060	6610	3570	5090	5093.87	4.75	0	-3206	5170	5130	5100	5060	5030	5115	5045	44	1520	100	3560	10	1	43692624	2224	8.70	0.93	12	0.04	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	1.95	N	144960	100	43 억		2075580	N	N	0	N	00	N
72	20240219	100739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	35334460	6930	13.72	5110	5130	5060	6610	3570	5090	5098.77	4.75	0	-904	5170	5130	5100	5060	5030	5115	5045	44	1520	100	3560	10	1	43692624	2211	8.65	0.92	12	0.02	585.00	5482.00	7490	20230706	-32.44	4100	20230316	23.41	5410	-6.47	20240125	4805	5.31	20240118	7490	-32.44	20230706	4100	23.41	20230316	1.95	N	144960	100	43 억		2075580	N	N	0	N	00	N
73	20240219	090739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	40	2	0.79	13021820	2547	5.04	5110	5130	5100	6610	3570	5090	5112.61	4.75	0	-268	5170	5130	5100	5060	5030	5115	5045	44	1520	100	3560	10	1	43692624	2241	8.77	0.94	12	0.01	585.00	5482.00	7490	20230706	-31.51	4100	20230316	25.12	5410	-5.18	20240125	4805	6.76	20240118	7490	-31.51	20230706	4100	25.12	20230316	1.95	N	144960	100	43 억		2075580	N	N	0	N	00	N
74	20240216	160736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-10	5	-0.20	254989000	50091	86.28	5100	5140	5070	6630	3570	5100	5090.52	4.75	0	-1260	5240	5170	5120	5050	5000	5145	5025	44	1530	100	3570	10	1	43692624	2224	8.70	0.93	12	0.11	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	1.99	N	144960	100	43 억		2076840	N	N	0	N	00	N
75	20240216	150742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-30	5	-0.59	240555630	47250	81.39	5100	5140	5070	6630	3570	5100	5091.12	4.75	0	1200	5240	5170	5120	5050	5000	5145	5025	44	1530	100	3570	10	1	43692624	2215	8.67	0.92	12	0.11	585.00	5482.00	7490	20230706	-32.31	4100	20230316	23.66	5410	-6.28	20240125	4805	5.52	20240118	7490	-32.31	20230706	4100	23.66	20230316	1.99	N	144960	100	43 억		2076840	N	N	0	N	00	N
76	20240216	140745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-20	5	-0.39	209241050	41083	70.77	5100	5140	5070	6630	3570	5100	5093.13	4.75	0	3271	5240	5170	5120	5050	5000	5145	5025	44	1530	100	3570	10	1	43692624	2220	8.68	0.93	12	0.09	585.00	5482.00	7490	20230706	-32.18	4100	20230316	23.90	5410	-6.10	20240125	4805	5.72	20240118	7490	-32.18	20230706	4100	23.90	20230316	1.99	N	144960	100	43 억		2076840	N	N	0	N	00	N
77	20240216	130736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-20	5	-0.39	193169680	37921	65.32	5100	5140	5070	6630	3570	5100	5094.00	4.75	0	3714	5240	5170	5120	5050	5000	5145	5025	44	1530	100	3570	10	1	43692624	2220	8.68	0.93	12	0.09	585.00	5482.00	7490	20230706	-32.18	4100	20230316	23.90	5410	-6.10	20240125	4805	5.72	20240118	7490	-32.18	20230706	4100	23.90	20230316	1.99	N	144960	100	43 억		2076840	N	N	0	N	00	N
78	20240216	120740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-10	5	-0.20	181478860	35620	61.36	5100	5140	5070	6630	3570	5100	5094.86	4.75	0	5742	5240	5170	5120	5050	5000	5145	5025	44	1530	100	3570	10	1	43692624	2224	8.70	0.93	12	0.08	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	1.99	N	144960	100	43 억		2076840	N	N	0	N	00	N
79	20240216	110748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-10	5	-0.20	157042940	30809	53.07	5100	5140	5070	6630	3570	5100	5097.31	4.75	0	6630	5240	5170	5120	5050	5000	5145	5025	44	1530	100	3570	10	1	43692624	2224	8.70	0.93	12	0.07	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	1.99	N	144960	100	43 억		2076840	N	N	0	N	00	N
80	20240216	100741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	10	2	0.20	109171510	21416	36.89	5100	5140	5070	6630	3570	5100	5097.66	4.75	0	2955	5240	5170	5120	5050	5000	5145	5025	44	1530	100	3570	10	1	43692624	2233	8.74	0.93	12	0.05	585.00	5482.00	7490	20230706	-31.78	4100	20230316	24.63	5410	-5.55	20240125	4805	6.35	20240118	7490	-31.78	20230706	4100	24.63	20230316	1.99	N	144960	100	43 억		2076840	N	N	0	N	00	N
81	20240216	090734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	20	2	0.39	16548380	3236	5.57	5100	5120	5100	6630	3570	5100	5113.84	4.75	0	-743	5240	5170	5120	5050	5000	5145	5025	44	1530	100	3570	10	1	43692624	2237	8.75	0.93	12	0.01	585.00	5482.00	7490	20230706	-31.64	4100	20230316	24.88	5410	-5.36	20240125	4805	6.56	20240118	7490	-31.64	20230706	4100	24.88	20230316	1.99	N	144960	100	43 억		2076840	N	N	0	N	00	N
82	20240215	160734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-40	5	-0.78	296336920	58055	82.04	5190	5190	5070	6680	3600	5140	5104.42	4.81	0	-25337	5273	5206	5103	5036	4933	5240	5070	44	1540	100	3590	10	1	43692624	2228	8.72	0.93	12	0.13	585.00	5482.00	7490	20230706	-31.91	4100	20230316	24.39	5410	-5.73	20240125	4805	6.14	20240118	7490	-31.91	20230706	4100	24.39	20230316	2.02	N	144960	100	43 억		2102177	N	N	0	N	00	N
83	20240215	150739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-60	5	-1.17	285873270	56000	79.14	5190	5190	5070	6680	3600	5140	5104.88	4.81	0	-24280	5273	5206	5103	5036	4933	5240	5070	44	1540	100	3590	10	1	43692624	2220	8.68	0.93	12	0.13	585.00	5482.00	7490	20230706	-32.18	4100	20230316	23.90	5410	-6.10	20240125	4805	5.72	20240118	7490	-32.18	20230706	4100	23.90	20230316	2.02	N	144960	100	43 억		2102177	N	N	0	N	00	N
84	20240215	140735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	232636350	45529	64.34	5190	5190	5070	6680	3600	5140	5109.63	4.81	0	-18492	5273	5206	5103	5036	4933	5240	5070	44	1540	100	3590	10	1	43692624	2233	8.74	0.93	12	0.10	585.00	5482.00	7490	20230706	-31.78	4100	20230316	24.63	5410	-5.55	20240125	4805	6.35	20240118	7490	-31.78	20230706	4100	24.63	20230316	2.02	N	144960	100	43 억		2102177	N	N	0	N	00	N
85	20240215	130723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-50	5	-0.97	187927580	36729	51.90	5190	5190	5070	6680	3600	5140	5116.60	4.81	0	-14961	5273	5206	5103	5036	4933	5240	5070	44	1540	100	3590	10	1	43692624	2224	8.70	0.93	12	0.08	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	2.02	N	144960	100	43 억		2102177	N	N	0	N	00	N
86	20240215	120734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-50	5	-0.97	160406910	31315	44.25	5190	5190	5070	6680	3600	5140	5122.37	4.81	0	-13681	5273	5206	5103	5036	4933	5240	5070	44	1540	100	3590	10	1	43692624	2224	8.70	0.93	12	0.07	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	2.02	N	144960	100	43 억		2102177	N	N	0	N	00	N
87	20240215	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-50	5	-0.97	135667860	26449	37.38	5190	5190	5070	6680	3600	5140	5129.41	4.81	0	-13487	5273	5206	5103	5036	4933	5240	5070	44	1540	100	3590	10	1	43692624	2224	8.70	0.93	12	0.06	585.00	5482.00	7490	20230706	-32.04	4100	20230316	24.15	5410	-5.91	20240125	4805	5.93	20240118	7490	-32.04	20230706	4100	24.15	20230316	2.02	N	144960	100	43 억		2102177	N	N	0	N	00	N
88	20240215	100730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	97734810	19007	26.86	5190	5190	5110	6680	3600	5140	5142.04	4.81	0	-10485	5273	5206	5103	5036	4933	5240	5070	44	1540	100	3590	10	1	43692624	2233	8.74	0.93	12	0.04	585.00	5482.00	7490	20230706	-31.78	4100	20230316	24.63	5410	-5.55	20240125	4805	6.35	20240118	7490	-31.78	20230706	4100	24.63	20230316	2.02	N	144960	100	43 억		2102177	N	N	0	N	00	N
89	20240215	090731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	10	2	0.19	20824240	4026	5.69	5190	5190	5140	6680	3600	5140	5172.44	4.81	0	-1230	5273	5206	5103	5036	4933	5240	5070	44	1540	100	3590	10	1	43692624	2250	8.80	0.94	12	0.01	585.00	5482.00	7490	20230706	-31.24	4100	20230316	25.61	5410	-4.81	20240125	4805	7.18	20240118	7490	-31.24	20230706	4100	25.61	20230316	2.02	N	144960	100	43 억		2102177	N	N	0	N	00	N
90	20240214	160726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	70	2	1.38	359610720	70638	111.87	5040	5170	5000	6590	3550	5070	5090.89	4.75	0	25578	5130	5100	5050	5020	4970	5115	5035	44	1520	100	3540	10	1	43692624	2246	8.79	0.94	12	0.16	585.00	5482.00	7490	20230706	-31.38	4100	20230316	25.37	5410	-4.99	20240125	4805	6.97	20240118	7490	-31.38	20230706	4100	25.37	20230316	2.01	N	144960	100	43 억		2076595	N	N	0	N	00	N
91	20240214	150728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	70	2	1.38	346385540	68065	107.79	5040	5170	5000	6590	3550	5070	5089.04	4.75	0	25403	5130	5100	5050	5020	4970	5115	5035	44	1520	100	3540	10	1	43692624	2246	8.79	0.94	12	0.16	585.00	5482.00	7490	20230706	-31.38	4100	20230316	25.37	5410	-4.99	20240125	4805	6.97	20240118	7490	-31.38	20230706	4100	25.37	20230316	2.01	N	144960	100	43 억		2076595	N	N	0	N	00	N
92	20240214	140724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	30	2	0.59	266706460	52585	83.28	5040	5130	5000	6590	3550	5070	5071.91	4.75	0	21399	5130	5100	5050	5020	4970	5115	5035	44	1520	100	3540	10	1	43692624	2228	8.72	0.93	12	0.12	585.00	5482.00	7490	20230706	-31.91	4100	20230316	24.39	5410	-5.73	20240125	4805	6.14	20240118	7490	-31.91	20230706	4100	24.39	20230316	2.01	N	144960	100	43 억		2076595	N	N	0	N	00	N
93	20240214	130726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	50	2	0.99	191447340	37853	59.95	5040	5120	5000	6590	3550	5070	5057.65	4.75	0	13113	5130	5100	5050	5020	4970	5115	5035	44	1520	100	3540	10	1	43692624	2237	8.75	0.93	12	0.09	585.00	5482.00	7490	20230706	-31.64	4100	20230316	24.88	5410	-5.36	20240125	4805	6.56	20240118	7490	-31.64	20230706	4100	24.88	20230316	2.01	N	144960	100	43 억		2076595	N	N	0	N	00	N
94	20240214	120721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	10	2	0.20	129083680	25617	40.57	5040	5090	5000	6590	3550	5070	5038.99	4.75	0	4397	5130	5100	5050	5020	4970	5115	5035	44	1520	100	3540	10	1	43692624	2220	8.68	0.93	12	0.06	585.00	5482.00	7490	20230706	-32.18	4100	20230316	23.90	5410	-6.10	20240125	4805	5.72	20240118	7490	-32.18	20230706	4100	23.90	20230316	2.01	N	144960	100	43 억		2076595	N	N	0	N	00	N
95	20240214	110727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	0	3	0.00	120229420	23869	37.80	5040	5090	5000	6590	3550	5070	5037.05	4.75	0	4203	5130	5100	5050	5020	4970	5115	5035	44	1520	100	3540	10	1	43692624	2215	8.67	0.92	12	0.05	585.00	5482.00	7490	20230706	-32.31	4100	20230316	23.66	5410	-6.28	20240125	4805	5.52	20240118	7490	-32.31	20230706	4100	23.66	20230316	2.01	N	144960	100	43 억		2076595	N	N	0	N	00	N
96	20240214	090717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	0	3	0.00	4008750	794	1.26	5040	5090	5010	6590	3550	5070	5048.80	4.75	0	90	5130	5100	5050	5020	4970	5115	5035	44	1520	100	3540	10	1	43692624	2215	8.67	0.92	12	0.00	585.00	5482.00	7490	20230706	-32.31	4100	20230316	23.66	5410	-6.28	20240125	4805	5.52	20240118	7490	-32.31	20230706	4100	23.66	20230316	2.01	N	144960	100	43 억		2076595	N	N	0	N	00	N
97	20240213	160717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	50	2	1.00	315691350	62623	101.29	5020	5080	5000	6520	3520	5020	5041.14	4.72	0	14846	5143	5081	5038	4976	4933	5060	4955	44	1500	100	3510	10	1	43692624	2215	8.67	0.92	12	0.14	585.00	5482.00	7490	20230706	-32.31	4100	20230316	23.66	5410	-6.28	20240125	4805	5.52	20240118	7490	-32.31	20230706	4100	23.66	20230316	2.00	N	144960	100	43 억		2061749	N	N	0	N	00	N
98	20240213	150716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	50	2	1.00	297161340	58967	95.38	5020	5080	5000	6520	3520	5020	5039.45	4.72	0	14835	5143	5081	5038	4976	4933	5060	4955	44	1500	100	3510	10	1	43692624	2215	8.67	0.92	12	0.13	585.00	5482.00	7490	20230706	-32.31	4100	20230316	23.66	5410	-6.28	20240125	4805	5.52	20240118	7490	-32.31	20230706	4100	23.66	20230316	2.00	N	144960	100	43 억		2061749	N	N	0	N	00	N
99	20240213	140724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	40	2	0.80	255744950	50782	82.14	5020	5080	5000	6520	3520	5020	5036.13	4.72	0	13831	5143	5081	5038	4976	4933	5060	4955	44	1500	100	3510	10	1	43692624	2211	8.65	0.92	12	0.12	585.00	5482.00	7490	20230706	-32.44	4100	20230316	23.41	5410	-6.47	20240125	4805	5.31	20240118	7490	-32.44	20230706	4100	23.41	20230316	2.00	N	144960	100	43 억		2061749	N	N	0	N	00	N
100	20240213	130715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	40	2	0.80	218912400	43502	70.36	5020	5080	5000	6520	3520	5020	5032.24	4.72	0	12325	5143	5081	5038	4976	4933	5060	4955	44	1500	100	3510	10	1	43692624	2211	8.65	0.92	12	0.10	585.00	5482.00	7490	20230706	-32.44	4100	20230316	23.41	5410	-6.47	20240125	4805	5.31	20240118	7490	-32.44	20230706	4100	23.41	20230316	2.00	N	144960	100	43 억		2061749	N	N	0	N	00	N
101	20240213	120723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	40	2	0.80	195310750	38823	62.79	5020	5080	5000	6520	3520	5020	5030.80	4.72	0	12630	5143	5081	5038	4976	4933	5060	4955	44	1500	100	3510	10	1	43692624	2211	8.65	0.92	12	0.09	585.00	5482.00	7490	20230706	-32.44	4100	20230316	23.41	5410	-6.47	20240125	4805	5.31	20240118	7490	-32.44	20230706	4100	23.41	20230316	2.00	N	144960	100	43 억		2061749	N	N	0	N	00	N
102	20240213	110729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	30	2	0.60	184603900	36701	59.36	5020	5080	5000	6520	3520	5020	5029.94	4.72	0	12778	5143	5081	5038	4976	4933	5060	4955	44	1500	100	3510	10	1	43692624	2206	8.63	0.92	12	0.08	585.00	5482.00	7490	20230706	-32.58	4100	20230316	23.17	5410	-6.65	20240125	4805	5.10	20240118	7490	-32.58	20230706	4100	23.17	20230316	2.00	N	144960	100	43 억		2061749	N	N	0	N	00	N
103	20240213	100611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	30	2	0.60	139941250	27852	45.05	5020	5080	5000	6520	3520	5020	5024.46	4.72	0	16061	5143	5081	5038	4976	4933	5060	4955	44	1500	100	3510	10	1	43692624	2206	8.63	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.58	4100	20230316	23.17	5410	-6.65	20240125	4805	5.10	20240118	7490	-32.58	20230706	4100	23.17	20230316	2.00	N	144960	100	43 억		2061749	N	N	0	N	00	N