KissMeData/054300/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	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	696	-8	5	-1.14	237787393	341775	164.00	699	704	693	915	493	704	695.74	1.27	0	-54073	709	706	702	699	695	708	701	335	211	500	490	1	1	66985895	466	77.33	0.86	12	0.51	9.00	812.00	930	20230406	-25.16	630	20230313	10.48	800	-13.00	20240219	690	0.87	20240201	930	-25.16	20230406	630	10.48	20230313	1.77	N	054300	500	334 억		850549	N	N	0	N	00	N
3	20240229	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	694	-10	5	-1.42	234544094	337111	161.76	699	704	693	915	493	704	695.75	1.27	0	-54073	709	706	702	699	695	708	701	335	211	500	490	1	1	66985895	465	77.11	0.85	12	0.50	9.00	812.00	930	20230406	-25.38	630	20230313	10.16	800	-13.25	20240219	690	0.58	20240201	930	-25.38	20230406	630	10.16	20230313	1.77	N	054300	500	334 억		850549	N	N	0	N	00	N
4	20240229	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	-6	5	-0.85	162665125	233698	112.14	699	704	693	915	493	704	696.05	1.27	0	-44614	709	706	702	699	695	708	701	335	211	500	490	1	1	66985895	468	77.56	0.86	12	0.35	9.00	812.00	930	20230406	-24.95	630	20230313	10.79	800	-12.75	20240219	690	1.16	20240201	930	-24.95	20230406	630	10.79	20230313	1.77	N	054300	500	334 억		850549	N	N	0	N	00	N
5	20240229	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	697	-7	5	-0.99	149296280	214458	102.91	699	704	693	915	493	704	696.16	1.27	0	-40022	709	706	702	699	695	708	701	335	211	500	490	1	1	66985895	467	77.44	0.86	12	0.32	9.00	812.00	930	20230406	-25.05	630	20230313	10.63	800	-12.88	20240219	690	1.01	20240201	930	-25.05	20230406	630	10.63	20230313	1.77	N	054300	500	334 억		850549	N	N	0	N	00	N
6	20240229	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	700	-4	5	-0.57	144404550	207438	99.54	699	704	693	915	493	704	696.13	1.27	0	-33693	709	706	702	699	695	708	701	335	211	500	490	1	1	66985895	469	77.78	0.86	12	0.31	9.00	812.00	930	20230406	-24.73	630	20230313	11.11	800	-12.50	20240219	690	1.45	20240201	930	-24.73	20230406	630	11.11	20230313	1.77	N	054300	500	334 억		850549	N	N	0	N	00	N
7	20240229	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	697	-7	5	-0.99	108813533	156304	75.00	699	704	693	915	493	704	696.17	1.27	0	-25145	709	706	702	699	695	708	701	335	211	500	490	1	1	66985895	467	77.44	0.86	12	0.23	9.00	812.00	930	20230406	-25.05	630	20230313	10.63	800	-12.88	20240219	690	1.01	20240201	930	-25.05	20230406	630	10.63	20230313	1.77	N	054300	500	334 억		850549	N	N	0	N	00	N
8	20240229	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	697	-7	5	-0.99	54068678	77516	37.20	699	704	695	915	493	704	697.52	1.27	0	-17089	709	706	702	699	695	708	701	335	211	500	490	1	1	66985895	467	77.44	0.86	12	0.12	9.00	812.00	930	20230406	-25.05	630	20230313	10.63	800	-12.88	20240219	690	1.01	20240201	930	-25.05	20230406	630	10.63	20230313	1.77	N	054300	500	334 억		850549	N	N	0	N	00	N
9	20240229	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-1	5	-0.14	1558786	2230	1.07	699	704	699	915	493	704	699.01	1.27	0	85	709	706	702	699	695	708	701	335	211	500	490	1	1	66985895	471	78.11	0.87	12	0.00	9.00	812.00	930	20230406	-24.41	630	20230313	11.59	800	-12.12	20240219	690	1.88	20240201	930	-24.41	20230406	630	11.59	20230313	1.77	N	054300	500	334 억		850549	N	N	0	N	00	N
10	20240228	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	1	2	0.14	145955226	208193	104.66	699	705	698	913	493	703	701.06	1.28	0	-7180	709	706	703	700	697	704	698	335	210	500	490	1	1	66985895	472	78.22	0.87	12	0.31	9.00	812.00	930	20230406	-24.30	630	20230313	11.75	800	-12.00	20240219	690	2.03	20240201	930	-24.30	20230406	630	11.75	20230313	1.76	N	054300	500	334 억		857729	N	N	0	N	00	N
11	20240228	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	-5	5	-0.71	124724931	177975	89.47	699	705	698	913	493	703	700.80	1.28	0	-5281	709	706	703	700	697	704	698	335	210	500	490	1	1	66985895	468	77.56	0.86	12	0.27	9.00	812.00	930	20230406	-24.95	630	20230313	10.79	800	-12.75	20240219	690	1.16	20240201	930	-24.95	20230406	630	10.79	20230313	1.76	N	054300	500	334 억		857729	N	N	0	N	00	N
12	20240228	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	1	2	0.14	114437043	163270	82.07	699	705	698	913	493	703	700.91	1.28	0	-4755	709	706	703	700	697	704	698	335	210	500	490	1	1	66985895	472	78.22	0.87	12	0.24	9.00	812.00	930	20230406	-24.30	630	20230313	11.75	800	-12.00	20240219	690	2.03	20240201	930	-24.30	20230406	630	11.75	20230313	1.76	N	054300	500	334 억		857729	N	N	0	N	00	N
13	20240228	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	-4	5	-0.57	92943364	132632	66.67	699	705	698	913	493	703	700.76	1.28	0	9358	709	706	703	700	697	704	698	335	210	500	490	1	1	66985895	468	77.67	0.86	12	0.20	9.00	812.00	930	20230406	-24.84	630	20230313	10.95	800	-12.62	20240219	690	1.30	20240201	930	-24.84	20230406	630	10.95	20230313	1.76	N	054300	500	334 억		857729	N	N	0	N	00	N
14	20240228	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	-4	5	-0.57	81949380	116915	58.77	699	705	698	913	493	703	700.93	1.28	0	15854	709	706	703	700	697	704	698	335	210	500	490	1	1	66985895	468	77.67	0.86	12	0.17	9.00	812.00	930	20230406	-24.84	630	20230313	10.95	800	-12.62	20240219	690	1.30	20240201	930	-24.84	20230406	630	10.95	20230313	1.76	N	054300	500	334 억		857729	N	N	0	N	00	N
15	20240228	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	700	-3	5	-0.43	59815871	85280	42.87	699	705	699	913	493	703	701.41	1.28	0	19488	709	706	703	700	697	704	698	335	210	500	490	1	1	66985895	469	77.78	0.86	12	0.13	9.00	812.00	930	20230406	-24.73	630	20230313	11.11	800	-12.50	20240219	690	1.45	20240201	930	-24.73	20230406	630	11.11	20230313	1.76	N	054300	500	334 억		857729	N	N	0	N	00	N
16	20240228	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	1	2	0.14	33720590	48058	24.16	699	705	699	913	493	703	701.66	1.28	0	19789	709	706	703	700	697	704	698	335	210	500	490	1	1	66985895	472	78.22	0.87	12	0.07	9.00	812.00	930	20230406	-24.30	630	20230313	11.75	800	-12.00	20240219	690	2.03	20240201	930	-24.30	20230406	630	11.75	20230313	1.76	N	054300	500	334 억		857729	N	N	0	N	00	N
17	20240228	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	2	2	0.28	15409533	22016	11.07	699	705	699	913	493	703	699.92	1.28	0	20402	709	706	703	700	697	704	698	335	210	500	490	1	1	66985895	472	78.33	0.87	12	0.03	9.00	812.00	930	20230406	-24.19	630	20230313	11.90	800	-11.88	20240219	690	2.17	20240201	930	-24.19	20230406	630	11.90	20230313	1.76	N	054300	500	334 억		857729	N	N	0	N	00	N
18	20240227	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-1	5	-0.14	139348492	198601	128.37	705	706	700	915	493	704	701.65	1.31	0	-21845	716	709	705	698	694	713	702	335	211	500	490	1	1	66985895	471	78.11	0.87	12	0.30	9.00	812.00	930	20230406	-24.41	630	20230313	11.59	800	-12.12	20240219	690	1.88	20240201	930	-24.41	20230406	630	11.59	20230313	1.74	N	054300	500	334 억		879574	N	N	0	N	00	N
19	20240227	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	1	2	0.14	114782389	163569	105.72	705	706	700	915	493	704	701.74	1.31	0	-32167	716	709	705	698	694	713	702	335	211	500	490	1	1	66985895	472	78.33	0.87	12	0.24	9.00	812.00	930	20230406	-24.19	630	20230313	11.90	800	-11.88	20240219	690	2.17	20240201	930	-24.19	20230406	630	11.90	20230313	1.74	N	054300	500	334 억		879574	N	N	0	N	00	N
20	20240227	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-1	5	-0.14	92919723	132386	85.57	705	706	700	915	493	704	701.88	1.31	0	-23832	716	709	705	698	694	713	702	335	211	500	490	1	1	66985895	471	78.11	0.87	12	0.20	9.00	812.00	930	20230406	-24.41	630	20230313	11.59	800	-12.12	20240219	690	1.88	20240201	930	-24.41	20230406	630	11.59	20230313	1.74	N	054300	500	334 억		879574	N	N	0	N	00	N
21	20240227	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	0	3	0.00	89255024	127165	82.19	705	706	700	915	493	704	701.88	1.31	0	-22170	716	709	705	698	694	713	702	335	211	500	490	1	1	66985895	472	78.22	0.87	12	0.19	9.00	812.00	930	20230406	-24.30	630	20230313	11.75	800	-12.00	20240219	690	2.03	20240201	930	-24.30	20230406	630	11.75	20230313	1.74	N	054300	500	334 억		879574	N	N	0	N	00	N
22	20240227	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-1	5	-0.14	81003772	115396	74.59	705	706	700	915	493	704	701.96	1.31	0	-21525	716	709	705	698	694	713	702	335	211	500	490	1	1	66985895	471	78.11	0.87	12	0.17	9.00	812.00	930	20230406	-24.41	630	20230313	11.59	800	-12.12	20240219	690	1.88	20240201	930	-24.41	20230406	630	11.59	20230313	1.74	N	054300	500	334 억		879574	N	N	0	N	00	N
23	20240227	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	706	2	2	0.28	57889999	82438	53.28	705	706	700	915	493	704	702.22	1.31	0	-15663	716	709	705	698	694	713	702	335	211	500	490	1	1	66985895	473	78.44	0.87	12	0.12	9.00	812.00	930	20230406	-24.09	630	20230313	12.06	800	-11.75	20240219	690	2.32	20240201	930	-24.09	20230406	630	12.06	20230313	1.74	N	054300	500	334 억		879574	N	N	0	N	00	N
24	20240227	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	1	2	0.14	45002746	64119	41.44	705	705	700	915	493	704	701.86	1.31	0	-15382	716	709	705	698	694	713	702	335	211	500	490	1	1	66985895	472	78.33	0.87	12	0.10	9.00	812.00	930	20230406	-24.19	630	20230313	11.90	800	-11.88	20240219	690	2.17	20240201	930	-24.19	20230406	630	11.90	20230313	1.74	N	054300	500	334 억		879574	N	N	0	N	00	N
25	20240227	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	0	3	0.00	219779	312	0.20	705	705	704	915	493	704	704.42	1.31	0	-24	716	709	705	698	694	713	702	335	211	500	490	1	1	66985895	472	78.22	0.87	12	0.00	9.00	812.00	930	20230406	-24.30	630	20230313	11.75	800	-12.00	20240219	690	2.03	20240201	930	-24.30	20230406	630	11.75	20230313	1.74	N	054300	500	334 억		879574	N	N	0	N	00	N
26	20240226	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	-5	5	-0.71	108657956	154212	42.64	701	712	701	921	497	709	704.60	1.33	0	-10487	727	717	712	702	697	715	700	335	212	500	490	1	1	66985895	472	78.22	0.87	12	0.23	9.00	812.00	930	20230406	-24.30	630	20230313	11.75	800	-12.00	20240219	690	2.03	20240201	930	-24.30	20230406	630	11.75	20230313	1.75	N	054300	500	334 억		890058	N	N	0	N	00	N
27	20240226	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	-4	5	-0.56	92445576	131191	36.27	701	712	701	921	497	709	704.66	1.33	0	-11791	727	717	712	702	697	715	700	335	212	500	490	1	1	66985895	472	78.33	0.87	12	0.20	9.00	812.00	930	20230406	-24.19	630	20230313	11.90	800	-11.88	20240219	690	2.17	20240201	930	-24.19	20230406	630	11.90	20230313	1.75	N	054300	500	334 억		890058	N	N	0	N	00	N
28	20240226	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	-4	5	-0.56	81367890	115465	31.93	701	712	701	921	497	709	704.70	1.33	0	-8939	727	717	712	702	697	715	700	335	212	500	490	1	1	66985895	472	78.33	0.87	12	0.17	9.00	812.00	930	20230406	-24.19	630	20230313	11.90	800	-11.88	20240219	690	2.17	20240201	930	-24.19	20230406	630	11.90	20230313	1.75	N	054300	500	334 억		890058	N	N	0	N	00	N
29	20240226	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	706	-3	5	-0.42	60010671	85096	23.53	701	712	701	921	497	709	705.21	1.33	0	-8417	727	717	712	702	697	715	700	335	212	500	490	1	1	66985895	473	78.44	0.87	12	0.13	9.00	812.00	930	20230406	-24.09	630	20230313	12.06	800	-11.75	20240219	690	2.32	20240201	930	-24.09	20230406	630	12.06	20230313	1.75	N	054300	500	334 억		890058	N	N	0	N	00	N
30	20240226	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	707	-2	5	-0.28	58139937	82447	22.80	701	712	701	921	497	709	705.18	1.33	0	-7262	727	717	712	702	697	715	700	335	212	500	490	1	1	66985895	474	78.56	0.87	12	0.12	9.00	812.00	930	20230406	-23.98	630	20230313	12.22	800	-11.62	20240219	690	2.46	20240201	930	-23.98	20230406	630	12.22	20230313	1.75	N	054300	500	334 억		890058	N	N	0	N	00	N
31	20240226	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	-4	5	-0.56	45775519	64926	17.95	701	712	701	921	497	709	705.04	1.33	0	-5845	727	717	712	702	697	715	700	335	212	500	490	1	1	66985895	472	78.33	0.87	12	0.10	9.00	812.00	930	20230406	-24.19	630	20230313	11.90	800	-11.88	20240219	690	2.17	20240201	930	-24.19	20230406	630	11.90	20230313	1.75	N	054300	500	334 억		890058	N	N	0	N	00	N
32	20240226	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	1	2	0.14	25572566	36273	10.03	701	712	701	921	497	709	705.00	1.33	0	-1630	727	717	712	702	697	715	700	335	212	500	490	1	1	66985895	476	78.89	0.87	12	0.05	9.00	812.00	930	20230406	-23.66	630	20230313	12.70	800	-11.25	20240219	690	2.90	20240201	930	-23.66	20230406	630	12.70	20230313	1.75	N	054300	500	334 억		890058	N	N	0	N	00	N
33	20240226	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	1	2	0.14	10948019	15589	4.31	701	712	701	921	497	709	702.29	1.33	0	2541	727	717	712	702	697	715	700	335	212	500	490	1	1	66985895	476	78.89	0.87	12	0.02	9.00	812.00	930	20230406	-23.66	630	20230313	12.70	800	-11.25	20240219	690	2.90	20240201	930	-23.66	20230406	630	12.70	20230313	1.75	N	054300	500	334 억		890058	N	N	0	N	00	N
34	20240223	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	709	-14	5	-1.94	257383654	361655	99.76	722	722	707	939	507	723	711.71	1.40	0	-50247	737	729	722	714	707	734	719	335	216	500	500	1	1	66985895	475	78.78	0.87	12	0.54	9.00	812.00	930	20230406	-23.76	630	20230313	12.54	800	-11.38	20240219	690	2.75	20240201	930	-23.76	20230406	630	12.54	20230313	1.60	N	054300	500	334 억		939727	N	N	0	N	00	N
35	20240223	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	-13	5	-1.80	243912857	342658	94.52	722	722	707	939	507	723	711.83	1.40	0	-50009	737	729	722	714	707	734	719	335	216	500	500	1	1	66985895	476	78.89	0.87	12	0.51	9.00	812.00	930	20230406	-23.66	630	20230313	12.70	800	-11.25	20240219	690	2.90	20240201	930	-23.66	20230406	630	12.70	20230313	1.60	N	054300	500	334 억		939727	N	N	0	N	00	N
36	20240223	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	-13	5	-1.80	229807936	322786	89.04	722	722	707	939	507	723	711.95	1.40	0	-50888	737	729	722	714	707	734	719	335	216	500	500	1	1	66985895	476	78.89	0.87	12	0.48	9.00	812.00	930	20230406	-23.66	630	20230313	12.70	800	-11.25	20240219	690	2.90	20240201	930	-23.66	20230406	630	12.70	20230313	1.60	N	054300	500	334 억		939727	N	N	0	N	00	N
37	20240223	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	712	-11	5	-1.52	195981006	275059	75.88	722	722	707	939	507	723	712.51	1.40	0	-46122	737	729	722	714	707	734	719	335	216	500	500	1	1	66985895	477	79.11	0.88	12	0.41	9.00	812.00	930	20230406	-23.44	630	20230313	13.02	800	-11.00	20240219	690	3.19	20240201	930	-23.44	20230406	630	13.02	20230313	1.60	N	054300	500	334 억		939727	N	N	0	N	00	N
38	20240223	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	-9	5	-1.24	119362800	167064	46.08	722	722	712	939	507	723	714.47	1.40	0	-41564	737	729	722	714	707	734	719	335	216	500	500	1	1	66985895	478	79.33	0.88	12	0.25	9.00	812.00	930	20230406	-23.23	630	20230313	13.33	800	-10.75	20240219	690	3.48	20240201	930	-23.23	20230406	630	13.33	20230313	1.60	N	054300	500	334 억		939727	N	N	0	N	00	N
39	20240223	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	-9	5	-1.24	107178238	149997	41.38	722	722	712	939	507	723	714.54	1.40	0	-39993	737	729	722	714	707	734	719	335	216	500	500	1	1	66985895	478	79.33	0.88	12	0.22	9.00	812.00	930	20230406	-23.23	630	20230313	13.33	800	-10.75	20240219	690	3.48	20240201	930	-23.23	20230406	630	13.33	20230313	1.60	N	054300	500	334 억		939727	N	N	0	N	00	N
40	20240223	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	-4	5	-0.55	97503137	136479	37.65	722	722	712	939	507	723	714.42	1.40	0	-34700	737	729	722	714	707	734	719	335	216	500	500	1	1	66985895	482	79.89	0.89	12	0.20	9.00	812.00	930	20230406	-22.69	630	20230313	14.13	800	-10.12	20240219	690	4.20	20240201	930	-22.69	20230406	630	14.13	20230313	1.60	N	054300	500	334 억		939727	N	N	0	N	00	N
41	20240223	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	-6	5	-0.83	13239077	18432	5.08	722	722	717	939	507	723	718.27	1.40	0	-2194	737	729	722	714	707	734	719	335	216	500	500	1	1	66985895	480	79.67	0.88	12	0.03	9.00	812.00	930	20230406	-22.90	630	20230313	13.81	800	-10.38	20240219	690	3.91	20240201	930	-22.90	20230406	630	13.81	20230313	1.60	N	054300	500	334 억		939727	N	N	0	N	00	N
42	20240222	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	4	2	0.56	257628047	357375	15.45	719	730	715	934	504	719	720.89	1.35	0	25707	783	751	735	703	687	743	695	335	215	500	500	1	1	66985895	484	80.33	0.89	12	0.53	9.00	812.00	930	20230406	-22.26	630	20230313	14.76	800	-9.62	20240219	690	4.78	20240201	930	-22.26	20230406	630	14.76	20230313	1.61	N	054300	500	334 억		906819	N	N	0	N	00	N
43	20240222	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	4	2	0.56	248785120	345101	14.92	719	730	715	934	504	719	720.91	1.35	0	25073	783	751	735	703	687	743	695	335	215	500	500	1	1	66985895	484	80.33	0.89	12	0.52	9.00	812.00	930	20230406	-22.26	630	20230313	14.76	800	-9.62	20240219	690	4.78	20240201	930	-22.26	20230406	630	14.76	20230313	1.61	N	054300	500	334 억		906819	N	N	0	N	00	N
44	20240222	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	726	7	2	0.97	226623909	314355	13.59	719	730	715	934	504	719	720.92	1.35	0	25444	783	751	735	703	687	743	695	335	215	500	500	1	1	66985895	486	80.67	0.89	12	0.47	9.00	812.00	930	20230406	-21.94	630	20230313	15.24	800	-9.25	20240219	690	5.22	20240201	930	-21.94	20230406	630	15.24	20230313	1.61	N	054300	500	334 억		906819	N	N	0	N	00	N
45	20240222	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	721	2	2	0.28	213986733	296867	12.84	719	730	715	934	504	719	720.82	1.35	0	33252	783	751	735	703	687	743	695	335	215	500	500	1	1	66985895	483	80.11	0.89	12	0.44	9.00	812.00	930	20230406	-22.47	630	20230313	14.44	800	-9.88	20240219	690	4.49	20240201	930	-22.47	20230406	630	14.44	20230313	1.61	N	054300	500	334 억		906819	N	N	0	N	00	N
46	20240222	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	4	2	0.56	145144607	201026	8.69	719	730	717	934	504	719	722.02	1.35	0	23664	783	751	735	703	687	743	695	335	215	500	500	1	1	66985895	484	80.33	0.89	12	0.30	9.00	812.00	930	20230406	-22.26	630	20230313	14.76	800	-9.62	20240219	690	4.78	20240201	930	-22.26	20230406	630	14.76	20230313	1.61	N	054300	500	334 억		906819	N	N	0	N	00	N
47	20240222	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	724	5	2	0.70	119355113	165400	7.15	719	730	717	934	504	719	721.61	1.35	0	19031	783	751	735	703	687	743	695	335	215	500	500	1	1	66985895	485	80.44	0.89	12	0.25	9.00	812.00	930	20230406	-22.15	630	20230313	14.92	800	-9.50	20240219	690	4.93	20240201	930	-22.15	20230406	630	14.92	20230313	1.61	N	054300	500	334 억		906819	N	N	0	N	00	N
48	20240222	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	724	5	2	0.70	75057285	104276	4.51	719	727	717	934	504	719	719.79	1.35	0	10288	783	751	735	703	687	743	695	335	215	500	500	1	1	66985895	485	80.44	0.89	12	0.16	9.00	812.00	930	20230406	-22.15	630	20230313	14.92	800	-9.50	20240219	690	4.93	20240201	930	-22.15	20230406	630	14.92	20230313	1.61	N	054300	500	334 억		906819	N	N	0	N	00	N
49	20240222	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	724	5	2	0.70	9059576	12571	0.54	719	727	719	934	504	719	720.67	1.35	0	514	783	751	735	703	687	743	695	335	215	500	500	1	1	66985895	485	80.44	0.89	12	0.02	9.00	812.00	930	20230406	-22.15	630	20230313	14.92	800	-9.50	20240219	690	4.93	20240201	930	-22.15	20230406	630	14.92	20230313	1.61	N	054300	500	334 억		906819	N	N	0	N	00	N
50	20240221	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	-1	5	-0.14	1715164105	2299154	779.48	732	767	719	936	504	720	746.12	1.31	0	32932	731	725	717	711	703	728	714	335	216	500	500	1	1	66985895	482	79.89	0.89	12	3.43	9.00	812.00	930	20230406	-22.69	630	20230313	14.13	800	-10.12	20240219	690	4.20	20240201	930	-22.69	20230406	630	14.13	20230313	1.21	N	054300	500	334 억		876200	N	N	0	N	00	N
51	20240221	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	728	8	2	1.11	1607074704	2149524	728.75	732	767	724	936	504	720	747.66	1.31	0	1861	731	725	717	711	703	728	714	335	216	500	500	1	1	66985895	488	80.89	0.90	12	3.21	9.00	812.00	930	20230406	-21.72	630	20230313	15.56	800	-9.00	20240219	690	5.51	20240201	930	-21.72	20230406	630	15.56	20230313	1.21	N	054300	500	334 억		876200	N	N	0	N	00	N
52	20240221	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	733	13	2	1.81	1525645990	2037815	690.88	732	767	732	936	504	720	748.68	1.31	0	-1977	731	725	717	711	703	728	714	335	216	500	500	1	1	66985895	491	81.44	0.90	12	3.04	9.00	812.00	930	20230406	-21.18	630	20230313	16.35	800	-8.38	20240219	690	6.23	20240201	930	-21.18	20230406	630	16.35	20230313	1.21	N	054300	500	334 억		876200	N	N	0	N	00	N
53	20240221	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	15	2	2.08	1482462615	1979068	670.96	732	767	732	936	504	720	749.09	1.31	0	1296	731	725	717	711	703	728	714	335	216	500	500	1	1	66985895	492	81.67	0.91	12	2.95	9.00	812.00	930	20230406	-20.97	630	20230313	16.67	800	-8.12	20240219	690	6.52	20240201	930	-20.97	20230406	630	16.67	20230313	1.21	N	054300	500	334 억		876200	N	N	0	N	00	N
54	20240221	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	19	2	2.64	1392711891	1857321	629.68	732	767	732	936	504	720	749.87	1.31	0	7875	731	725	717	711	703	728	714	335	216	500	500	1	1	66985895	495	82.11	0.91	12	2.77	9.00	812.00	930	20230406	-20.54	630	20230313	17.30	800	-7.62	20240219	690	7.10	20240201	930	-20.54	20230406	630	17.30	20230313	1.21	N	054300	500	334 억		876200	N	N	0	N	00	N
55	20240221	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	16	2	2.22	1355505575	1806894	612.59	732	767	732	936	504	720	750.21	1.31	0	35634	731	725	717	711	703	728	714	335	216	500	500	1	1	66985895	493	81.78	0.91	12	2.70	9.00	812.00	930	20230406	-20.86	630	20230313	16.83	800	-8.00	20240219	690	6.67	20240201	930	-20.86	20230406	630	16.83	20230313	1.21	N	054300	500	334 억		876200	N	N	0	N	00	N
56	20240221	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	22	2	3.06	1203892132	1601227	542.86	732	767	732	936	504	720	751.88	1.31	0	-7725	731	725	717	711	703	728	714	335	216	500	500	1	1	66985895	497	82.44	0.91	12	2.39	9.00	812.00	930	20230406	-20.22	630	20230313	17.78	800	-7.25	20240219	690	7.54	20240201	930	-20.22	20230406	630	17.78	20230313	1.21	N	054300	500	334 억		876200	N	N	0	N	00	N
57	20240221	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	42	2	5.83	427628315	569151	192.96	732	767	732	936	504	720	751.41	1.31	0	28111	731	725	717	711	703	728	714	335	216	500	500	1	1	66985895	510	84.67	0.94	12	0.85	9.00	812.00	930	20230406	-18.06	630	20230313	20.95	800	-4.75	20240219	690	10.43	20240201	930	-18.06	20230406	630	20.95	20230313	1.21	N	054300	500	334 억		876200	N	N	0	N	00	N
58	20240220	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	1	2	0.14	208962111	292151	7.17	719	723	709	934	504	719	715.17	1.31	0	-1294	829	773	744	688	659	759	674	335	215	500	500	1	1	66985895	482	80.00	0.89	12	0.44	9.00	812.00	930	20230406	-22.58	630	20230313	14.29	800	-10.00	20240219	690	4.35	20240201	930	-22.58	20230406	630	14.29	20230313	1.40	N	054300	500	334 억		877494	N	N	0	N	00	N
59	20240220	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	718	-1	5	-0.14	167727599	234904	5.76	719	721	709	934	504	719	714.02	1.31	0	-4187	829	773	744	688	659	759	674	335	215	500	500	1	1	66985895	481	79.78	0.88	12	0.35	9.00	812.00	930	20230406	-22.80	630	20230313	13.97	800	-10.25	20240219	690	4.06	20240201	930	-22.80	20230406	630	13.97	20230313	1.40	N	054300	500	334 억		877494	N	N	0	N	00	N
60	20240220	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	713	-6	5	-0.83	149130255	208909	5.13	719	721	709	934	504	719	713.85	1.31	0	-1479	829	773	744	688	659	759	674	335	215	500	500	1	1	66985895	478	79.22	0.88	12	0.31	9.00	812.00	930	20230406	-23.33	630	20230313	13.17	800	-10.88	20240219	690	3.33	20240201	930	-23.33	20230406	630	13.17	20230313	1.40	N	054300	500	334 억		877494	N	N	0	N	00	N
61	20240220	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	715	-4	5	-0.56	132351919	185376	4.55	719	721	709	934	504	719	713.96	1.31	0	735	829	773	744	688	659	759	674	335	215	500	500	1	1	66985895	479	79.44	0.88	12	0.28	9.00	812.00	930	20230406	-23.12	630	20230313	13.49	800	-10.62	20240219	690	3.62	20240201	930	-23.12	20230406	630	13.49	20230313	1.40	N	054300	500	334 억		877494	N	N	0	N	00	N
62	20240220	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	716	-3	5	-0.42	116807367	163626	4.01	719	721	709	934	504	719	713.87	1.31	0	6526	829	773	744	688	659	759	674	335	215	500	500	1	1	66985895	480	79.56	0.88	12	0.24	9.00	812.00	930	20230406	-23.01	630	20230313	13.65	800	-10.50	20240219	690	3.77	20240201	930	-23.01	20230406	630	13.65	20230313	1.40	N	054300	500	334 억		877494	N	N	0	N	00	N
63	20240220	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	716	-3	5	-0.42	112362006	157415	3.86	719	721	709	934	504	719	713.79	1.31	0	6608	829	773	744	688	659	759	674	335	215	500	500	1	1	66985895	480	79.56	0.88	12	0.23	9.00	812.00	930	20230406	-23.01	630	20230313	13.65	800	-10.50	20240219	690	3.77	20240201	930	-23.01	20230406	630	13.65	20230313	1.40	N	054300	500	334 억		877494	N	N	0	N	00	N
64	20240220	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	721	2	2	0.28	103105546	144491	3.55	719	721	709	934	504	719	713.57	1.31	0	4400	829	773	744	688	659	759	674	335	215	500	500	1	1	66985895	483	80.11	0.89	12	0.22	9.00	812.00	930	20230406	-22.47	630	20230313	14.44	800	-9.88	20240219	690	4.49	20240201	930	-22.47	20230406	630	14.44	20230313	1.40	N	054300	500	334 억		877494	N	N	0	N	00	N
65	20240220	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	711	-8	5	-1.11	29973154	41988	1.03	719	719	711	934	504	719	713.84	1.31	0	7593	829	773	744	688	659	759	674	335	215	500	500	1	1	66985895	476	79.00	0.88	12	0.06	9.00	812.00	930	20230406	-23.55	630	20230313	12.86	800	-11.12	20240219	690	3.04	20240201	930	-23.55	20230406	630	12.86	20230313	1.40	N	054300	500	334 억		877494	N	N	0	N	00	N
66	20240219	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	-20	5	-2.71	3073239734	4037352	398.57	789	800	715	960	518	739	761.21	1.68	0	-255162	771	754	727	710	683	763	719	335	221	500	510	1	1	66985895	482	79.89	0.89	12	6.03	9.00	812.00	930	20230406	-22.69	630	20230313	14.13	800	-10.12	20240219	690	4.20	20240201	930	-22.69	20230406	630	14.13	20230313	1.38	N	054300	500	334 억		1122318	N	N	0	N	00	N
67	20240219	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	-16	5	-2.17	3025614035	3971276	392.05	789	800	715	960	518	739	761.87	1.68	0	-246205	771	754	727	710	683	763	719	335	221	500	510	1	1	66985895	484	80.33	0.89	12	5.93	9.00	812.00	930	20230406	-22.26	630	20230313	14.76	800	-9.62	20240219	690	4.78	20240201	930	-22.26	20230406	630	14.76	20230313	1.38	N	054300	500	334 억		1122318	N	N	0	N	00	N
68	20240219	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	721	-18	5	-2.44	2916526494	3819166	377.03	789	800	716	960	518	739	763.66	1.68	0	-303976	771	754	727	710	683	763	719	335	221	500	510	1	1	66985895	483	80.11	0.89	12	5.70	9.00	812.00	930	20230406	-22.47	630	20230313	14.44	800	-9.88	20240219	690	4.49	20240201	930	-22.47	20230406	630	14.44	20230313	1.38	N	054300	500	334 억		1122318	N	N	0	N	00	N
69	20240219	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	-16	5	-2.17	2811291613	3673034	362.61	789	800	721	960	518	739	765.39	1.68	0	-305815	771	754	727	710	683	763	719	335	221	500	510	1	1	66985895	484	80.33	0.89	12	5.48	9.00	812.00	930	20230406	-22.26	630	20230313	14.76	800	-9.62	20240219	690	4.78	20240201	930	-22.26	20230406	630	14.76	20230313	1.38	N	054300	500	334 억		1122318	N	N	0	N	00	N
70	20240219	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	726	-13	5	-1.76	2746855447	3584037	353.82	789	800	725	960	518	739	766.41	1.68	0	-290969	771	754	727	710	683	763	719	335	221	500	510	1	1	66985895	486	80.67	0.89	12	5.35	9.00	812.00	930	20230406	-21.94	630	20230313	15.24	800	-9.25	20240219	690	5.22	20240201	930	-21.94	20230406	630	15.24	20230313	1.38	N	054300	500	334 억		1122318	N	N	0	N	00	N
71	20240219	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	-3	5	-0.41	2667560597	3475409	343.10	789	800	725	960	518	739	767.55	1.68	0	-254033	771	754	727	710	683	763	719	335	221	500	510	1	1	66985895	493	81.78	0.91	12	5.19	9.00	812.00	930	20230406	-20.86	630	20230313	16.83	800	-8.00	20240219	690	6.67	20240201	930	-20.86	20230406	630	16.83	20230313	1.38	N	054300	500	334 억		1122318	N	N	0	N	00	N
72	20240219	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	5	2	0.68	2370876629	3073093	303.38	789	800	741	960	518	739	771.50	1.68	0	-255127	771	754	727	710	683	763	719	335	221	500	510	1	1	66985895	498	82.67	0.92	12	4.59	9.00	812.00	930	20230406	-20.00	630	20230313	18.10	800	-7.00	20240219	690	7.83	20240201	930	-20.00	20230406	630	18.10	20230313	1.38	N	054300	500	334 억		1122318	N	N	0	N	00	N
73	20240219	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	22	2	2.98	1403247369	1793719	177.08	789	800	741	960	518	739	782.31	1.68	0	-106237	771	754	727	710	683	763	719	335	221	500	510	1	1	66985895	510	84.56	0.94	12	2.68	9.00	812.00	930	20230406	-18.17	630	20230313	20.79	800	-4.88	20240219	690	10.29	20240201	930	-18.17	20230406	630	20.79	20230313	1.38	N	054300	500	334 억		1122318	N	N	0	N	00	N
74	20240216	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	34	2	4.82	306386106	425033	445.49	708	744	700	916	494	705	720.74	1.63	0	25354	716	710	705	699	694	708	697	335	211	500	490	1	1	66985895	495	82.11	0.91	12	0.63	9.00	812.00	930	20230406	-20.54	630	20230313	17.30	788	-6.22	20240102	690	7.10	20240201	930	-20.54	20230406	630	17.30	20230313	1.38	N	054300	500	334 억		1094708	N	N	0	N	00	N
75	20240216	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	728	23	2	3.26	203275562	284741	298.44	708	732	700	916	494	705	713.90	1.63	0	15217	716	710	705	699	694	708	697	335	211	500	490	1	1	66985895	488	80.89	0.90	12	0.43	9.00	812.00	930	20230406	-21.72	630	20230313	15.56	788	-7.61	20240102	690	5.51	20240201	930	-21.72	20230406	630	15.56	20230313	1.38	N	054300	500	334 억		1094708	N	N	0	N	00	N
76	20240216	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	716	11	2	1.56	132633714	187147	196.15	708	721	700	916	494	705	708.71	1.63	0	13933	716	710	705	699	694	708	697	335	211	500	490	1	1	66985895	480	79.56	0.88	12	0.28	9.00	812.00	930	20230406	-23.01	630	20230313	13.65	788	-9.14	20240102	690	3.77	20240201	930	-23.01	20230406	630	13.65	20230313	1.38	N	054300	500	334 억		1094708	N	N	0	N	00	N
77	20240216	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	702	-3	5	-0.43	47025286	66953	70.17	708	708	700	916	494	705	702.36	1.63	0	-5613	716	710	705	699	694	708	697	335	211	500	490	1	1	66985895	470	78.00	0.86	12	0.10	9.00	812.00	930	20230406	-24.52	630	20230313	11.43	788	-10.91	20240102	690	1.74	20240201	930	-24.52	20230406	630	11.43	20230313	1.38	N	054300	500	334 억		1094708	N	N	0	N	00	N
78	20240216	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-2	5	-0.28	41516227	59111	61.96	708	708	700	916	494	705	702.34	1.63	0	-2879	716	710	705	699	694	708	697	335	211	500	490	1	1	66985895	471	78.11	0.87	12	0.09	9.00	812.00	930	20230406	-24.41	630	20230313	11.59	788	-10.79	20240102	690	1.88	20240201	930	-24.41	20230406	630	11.59	20230313	1.38	N	054300	500	334 억		1094708	N	N	0	N	00	N
79	20240216	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	0	3	0.00	34438053	49024	51.38	708	708	700	916	494	705	702.47	1.63	0	-2878	716	710	705	699	694	708	697	335	211	500	490	1	1	66985895	472	78.33	0.87	12	0.07	9.00	812.00	930	20230406	-24.19	630	20230313	11.90	788	-10.53	20240102	690	2.17	20240201	930	-24.19	20230406	630	11.90	20230313	1.38	N	054300	500	334 억		1094708	N	N	0	N	00	N
80	20240216	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	702	-3	5	-0.43	27656527	39371	41.27	708	708	700	916	494	705	702.46	1.63	0	-1910	716	710	705	699	694	708	697	335	211	500	490	1	1	66985895	470	78.00	0.86	12	0.06	9.00	812.00	930	20230406	-24.52	630	20230313	11.43	788	-10.91	20240102	690	1.74	20240201	930	-24.52	20230406	630	11.43	20230313	1.38	N	054300	500	334 억		1094708	N	N	0	N	00	N
81	20240216	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	0	3	0.00	2302037	3280	3.44	708	708	701	916	494	705	701.84	1.63	0	231	716	710	705	699	694	708	697	335	211	500	490	1	1	66985895	472	78.33	0.87	12	0.00	9.00	812.00	930	20230406	-24.19	630	20230313	11.90	788	-10.53	20240102	690	2.17	20240201	930	-24.19	20230406	630	11.90	20230313	1.38	N	054300	500	334 억		1094708	N	N	0	N	00	N
82	20240215	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	1	2	0.14	67325107	95409	61.74	708	711	700	915	493	704	705.65	1.67	0	-16401	716	709	700	693	684	713	697	332	211	500	490	1	1	66436042	468	78.33	0.87	12	0.14	9.00	812.00	930	20230406	-24.19	630	20230313	11.90	788	-10.53	20240102	690	2.17	20240201	930	-24.19	20230406	630	11.90	20230313	1.40	N	054300	500	332 억		1111109	N	N	0	N	00	N
83	20240215	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	706	2	2	0.28	63912203	90568	58.60	708	711	700	915	493	704	705.68	1.67	0	-16400	716	709	700	693	684	713	697	332	211	500	490	1	1	66436042	469	78.44	0.87	12	0.14	9.00	812.00	930	20230406	-24.09	630	20230313	12.06	788	-10.41	20240102	690	2.32	20240201	930	-24.09	20230406	630	12.06	20230313	1.40	N	054300	500	332 억		1111109	N	N	0	N	00	N
84	20240215	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	6	2	0.85	48076975	68138	44.09	708	711	700	915	493	704	705.58	1.67	0	-6407	716	709	700	693	684	713	697	332	211	500	490	1	1	66436042	472	78.89	0.87	12	0.10	9.00	812.00	930	20230406	-23.66	630	20230313	12.70	788	-9.90	20240102	690	2.90	20240201	930	-23.66	20230406	630	12.70	20230313	1.40	N	054300	500	332 억		1111109	N	N	0	N	00	N
85	20240215	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	6	2	0.85	44445258	63002	40.77	708	711	700	915	493	704	705.46	1.67	0	-5887	716	709	700	693	684	713	697	332	211	500	490	1	1	66436042	472	78.89	0.87	12	0.09	9.00	812.00	930	20230406	-23.66	630	20230313	12.70	788	-9.90	20240102	690	2.90	20240201	930	-23.66	20230406	630	12.70	20230313	1.40	N	054300	500	332 억		1111109	N	N	0	N	00	N
86	20240215	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	711	7	2	0.99	41698244	59128	38.26	708	711	700	915	493	704	705.22	1.67	0	-3565	716	709	700	693	684	713	697	332	211	500	490	1	1	66436042	472	79.00	0.88	12	0.09	9.00	812.00	930	20230406	-23.55	630	20230313	12.86	788	-9.77	20240102	690	3.04	20240201	930	-23.55	20230406	630	12.86	20230313	1.40	N	054300	500	332 억		1111109	N	N	0	N	00	N
87	20240215	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	709	5	2	0.71	38867130	55135	35.68	708	709	700	915	493	704	704.94	1.67	0	-3514	716	709	700	693	684	713	697	332	211	500	490	1	1	66436042	471	78.78	0.87	12	0.08	9.00	812.00	930	20230406	-23.76	630	20230313	12.54	788	-10.03	20240102	690	2.75	20240201	930	-23.76	20230406	630	12.54	20230313	1.40	N	054300	500	332 억		1111109	N	N	0	N	00	N
88	20240215	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	708	4	2	0.57	13251137	18847	12.20	708	708	700	915	493	704	703.09	1.67	0	-1976	716	709	700	693	684	713	697	332	211	500	490	1	1	66436042	470	78.67	0.87	12	0.03	9.00	812.00	930	20230406	-23.87	630	20230313	12.38	788	-10.15	20240102	690	2.61	20240201	930	-23.87	20230406	630	12.38	20230313	1.40	N	054300	500	332 억		1111109	N	N	0	N	00	N
89	20240215	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	708	4	2	0.57	7080	10	0.01	708	708	708	915	493	704	708.00	1.67	0	0	716	709	700	693	684	713	697	332	211	500	490	1	1	66436042	470	78.67	0.87	12	0.00	9.00	812.00	930	20230406	-23.87	630	20230313	12.38	788	-10.15	20240102	690	2.61	20240201	930	-23.87	20230406	630	12.38	20230313	1.40	N	054300	500	332 억		1111109	N	N	0	N	00	N
90	20240214	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	8	2	1.15	105963111	151543	49.61	695	707	691	904	488	696	699.23	1.63	0	21848	708	701	697	690	686	700	689	332	208	500	480	1	1	66436042	468	78.22	0.87	12	0.23	9.00	812.00	930	20230406	-24.30	630	20230313	11.75	788	-10.66	20240102	690	2.03	20240201	930	-24.30	20230406	630	11.75	20230313	1.40	N	054300	500	332 억		1084408	N	N	0	N	00	N
91	20240214	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	9	2	1.29	96670033	138342	45.29	695	707	691	904	488	696	698.78	1.63	0	19901	708	701	697	690	686	700	689	332	208	500	480	1	1	66436042	468	78.33	0.87	12	0.21	9.00	812.00	930	20230406	-24.19	630	20230313	11.90	788	-10.53	20240102	690	2.17	20240201	930	-24.19	20230406	630	11.90	20230313	1.40	N	054300	500	332 억		1084408	N	N	0	N	00	N
92	20240214	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	8	2	1.15	82802405	118653	38.84	695	704	691	904	488	696	697.85	1.63	0	15679	708	701	697	690	686	700	689	332	208	500	480	1	1	66436042	468	78.22	0.87	12	0.18	9.00	812.00	930	20230406	-24.30	630	20230313	11.75	788	-10.66	20240102	690	2.03	20240201	930	-24.30	20230406	630	11.75	20230313	1.40	N	054300	500	332 억		1084408	N	N	0	N	00	N
93	20240214	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	702	6	2	0.86	73898014	105953	34.68	695	702	691	904	488	696	697.46	1.63	0	11311	708	701	697	690	686	700	689	332	208	500	480	1	1	66436042	466	78.00	0.86	12	0.16	9.00	812.00	930	20230406	-24.52	630	20230313	11.43	788	-10.91	20240102	690	1.74	20240201	930	-24.52	20230406	630	11.43	20230313	1.40	N	054300	500	332 억		1084408	N	N	0	N	00	N
94	20240214	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	2	2	0.29	44690400	64171	21.01	695	699	691	904	488	696	696.43	1.63	0	-3569	708	701	697	690	686	700	689	332	208	500	480	1	1	66436042	464	77.56	0.86	12	0.10	9.00	812.00	930	20230406	-24.95	630	20230313	10.79	788	-11.42	20240102	690	1.16	20240201	930	-24.95	20230406	630	10.79	20230313	1.40	N	054300	500	332 억		1084408	N	N	0	N	00	N
95	20240214	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	2	2	0.29	26717205	38358	12.56	695	699	691	904	488	696	696.52	1.63	0	-1774	708	701	697	690	686	700	689	332	208	500	480	1	1	66436042	464	77.56	0.86	12	0.06	9.00	812.00	930	20230406	-24.95	630	20230313	10.79	788	-11.42	20240102	690	1.16	20240201	930	-24.95	20230406	630	10.79	20230313	1.40	N	054300	500	332 억		1084408	N	N	0	N	00	N
96	20240214	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	695	-1	5	-0.14	3337791	4819	1.58	695	695	691	904	488	696	692.63	1.63	0	-1966	708	701	697	690	686	700	689	332	208	500	480	1	1	66436042	462	77.22	0.86	12	0.01	9.00	812.00	930	20230406	-25.27	630	20230313	10.32	788	-11.80	20240102	690	0.72	20240201	930	-25.27	20230406	630	10.32	20230313	1.40	N	054300	500	332 억		1084408	N	N	0	N	00	N
97	20240213	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	696	-4	5	-0.57	212998423	305475	341.90	704	704	693	910	490	700	697.27	1.65	0	-8569	711	705	701	695	691	708	698	332	210	500	490	1	1	66436042	462	77.33	0.86	12	0.46	9.00	812.00	930	20230406	-25.16	630	20230313	10.48	788	-11.68	20240102	690	0.87	20240201	930	-25.16	20230406	630	10.48	20230313	1.40	N	054300	500	332 억		1092950	N	N	0	N	00	N
98	20240213	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	697	-3	5	-0.43	207367733	297385	332.85	704	704	693	910	490	700	697.30	1.65	0	-8533	711	705	701	695	691	708	698	332	210	500	490	1	1	66436042	463	77.44	0.86	12	0.45	9.00	812.00	930	20230406	-25.05	630	20230313	10.63	788	-11.55	20240102	690	1.01	20240201	930	-25.05	20230406	630	10.63	20230313	1.40	N	054300	500	332 억		1092950	N	N	0	N	00	N
99	20240213	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	700	0	3	0.00	172318018	247009	276.46	704	704	693	910	490	700	697.62	1.65	0	-12579	711	705	701	695	691	708	698	332	210	500	490	1	1	66436042	465	77.78	0.86	12	0.37	9.00	812.00	930	20230406	-24.73	630	20230313	11.11	788	-11.17	20240102	690	1.45	20240201	930	-24.73	20230406	630	11.11	20230313	1.40	N	054300	500	332 억		1092950	N	N	0	N	00	N
100	20240213	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	700	0	3	0.00	161442255	231448	259.05	704	704	693	910	490	700	697.53	1.65	0	-10947	711	705	701	695	691	708	698	332	210	500	490	1	1	66436042	465	77.78	0.86	12	0.35	9.00	812.00	930	20230406	-24.73	630	20230313	11.11	788	-11.17	20240102	690	1.45	20240201	930	-24.73	20230406	630	11.11	20230313	1.40	N	054300	500	332 억		1092950	N	N	0	N	00	N
101	20240213	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	-2	5	-0.29	112235931	161134	180.35	704	704	693	910	490	700	696.54	1.65	0	-18762	711	705	701	695	691	708	698	332	210	500	490	1	1	66436042	464	77.56	0.86	12	0.24	9.00	812.00	930	20230406	-24.95	630	20230313	10.79	788	-11.42	20240102	690	1.16	20240201	930	-24.95	20230406	630	10.79	20230313	1.40	N	054300	500	332 억		1092950	N	N	0	N	00	N
102	20240213	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	694	-6	5	-0.86	92635849	132952	148.81	704	704	693	910	490	700	696.76	1.65	0	-11829	711	705	701	695	691	708	698	332	210	500	490	1	1	66436042	461	77.11	0.85	12	0.20	9.00	812.00	930	20230406	-25.38	630	20230313	10.16	788	-11.93	20240102	690	0.58	20240201	930	-25.38	20230406	630	10.16	20230313	1.40	N	054300	500	332 억		1092950	N	N	0	N	00	N
103	20240213	100406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	697	-3	5	-0.43	69587990	99775	111.67	704	704	694	910	490	700	697.45	1.65	0	2721	711	705	701	695	691	708	698	332	210	500	490	1	1	66436042	463	77.44	0.86	12	0.15	9.00	812.00	930	20230406	-25.05	630	20230313	10.63	788	-11.55	20240102	690	1.01	20240201	930	-25.05	20230406	630	10.63	20230313	1.40	N	054300	500	332 억		1092950	N	N	0	N	00	N