KissMeData/105740/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	160738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-40	5	-0.50	353247860	44241	328.98	8040	8040	7950	10450	5630	8040	7984.61	0.42	0	-1160	8106	8072	8006	7972	7906	8090	7990	51	2410	500	5940	10	1	10156513	813	12.52	0.65	12	0.44	639.00	12310.00	12670	20230712	-36.86	7740	20240125	3.36	9090	-11.99	20240102	7740	3.36	20240125	12670	-36.86	20230712	7740	3.36	20240125	5.55	N	105740	500	50 억		42231	N	N	32	N	00	N
3	20240229	150741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7990	-50	5	-0.62	325412950	40755	303.06	8040	8040	7950	10450	5630	8040	7984.61	0.42	0	-1160	8106	8072	8006	7972	7906	8090	7990	51	2410	500	5940	10	1	10156513	812	12.50	0.65	12	0.40	639.00	12310.00	12670	20230712	-36.94	7740	20240125	3.23	9090	-12.10	20240102	7740	3.23	20240125	12670	-36.94	20230712	7740	3.23	20240125	5.55	N	105740	500	50 억		42231	N	N	55	N	00	N
4	20240229	140741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7990	-50	5	-0.62	164911220	20668	153.69	8040	8040	7950	10450	5630	8040	7979.06	0.42	0	-1167	8106	8072	8006	7972	7906	8090	7990	51	2410	500	5940	10	1	10156513	812	12.50	0.65	12	0.20	639.00	12310.00	12670	20230712	-36.94	7740	20240125	3.23	9090	-12.10	20240102	7740	3.23	20240125	12670	-36.94	20230712	7740	3.23	20240125	5.55	N	105740	500	50 억		42231	N	N	55	N	00	N
5	20240229	130739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	-60	5	-0.75	142273530	17830	132.58	8040	8040	7950	10450	5630	8040	7979.45	0.42	0	-875	8106	8072	8006	7972	7906	8090	7990	51	2410	500	5940	10	1	10156513	810	12.49	0.65	12	0.18	639.00	12310.00	12670	20230712	-37.02	7740	20240125	3.10	9090	-12.21	20240102	7740	3.10	20240125	12670	-37.02	20230712	7740	3.10	20240125	5.55	N	105740	500	50 억		42231	N	N	55	N	00	N
6	20240229	120739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	-80	5	-1.00	126151570	15809	117.56	8040	8040	7950	10450	5630	8040	7979.73	0.42	0	-108	8106	8072	8006	7972	7906	8090	7990	51	2410	500	5940	10	1	10156513	808	12.46	0.65	12	0.16	639.00	12310.00	12670	20230712	-37.17	7740	20240125	2.84	9090	-12.43	20240102	7740	2.84	20240125	12670	-37.17	20230712	7740	2.84	20240125	5.55	N	105740	500	50 억		42231	N	N	55	N	00	N
7	20240229	110741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	-60	5	-0.75	76650210	9592	71.33	8040	8040	7970	10450	5630	8040	7991.06	0.42	0	-83	8106	8072	8006	7972	7906	8090	7990	51	2410	500	5940	10	1	10156513	810	12.49	0.65	12	0.09	639.00	12310.00	12670	20230712	-37.02	7740	20240125	3.10	9090	-12.21	20240102	7740	3.10	20240125	12670	-37.02	20230712	7740	3.10	20240125	5.55	N	105740	500	50 억		42231	N	N	55	N	00	N
8	20240229	100742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8010	-30	5	-0.37	37902570	4739	35.24	8040	8040	7990	10450	5630	8040	7998.01	0.42	0	656	8106	8072	8006	7972	7906	8090	7990	51	2410	500	5940	10	1	10156513	814	12.54	0.65	12	0.05	639.00	12310.00	12670	20230712	-36.78	7740	20240125	3.49	9090	-11.88	20240102	7740	3.49	20240125	12670	-36.78	20230712	7740	3.49	20240125	5.55	N	105740	500	50 억		42231	N	N	55	N	00	N
9	20240229	090740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	-20	5	-0.25	457490	57	0.42	8040	8040	8020	10450	5630	8040	8026.14	0.42	0	-53	8106	8072	8006	7972	7906	8090	7990	51	2410	500	5940	10	1	10156513	815	12.55	0.65	12	0.00	639.00	12310.00	12670	20230712	-36.70	7740	20240125	3.62	9090	-11.77	20240102	7740	3.62	20240125	12670	-36.70	20230712	7740	3.62	20240125	5.55	N	105740	500	50 억		42231	N	N	55	N	00	N
10	20240228	160657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	70	2	0.88	107093280	13409	49.97	7960	8040	7940	10360	5580	7970	7986.67	0.38	0	3787	8096	8032	7986	7922	7876	8010	7900	51	2390	500	5890	10	1	10156513	817	12.58	0.65	12	0.13	639.00	12310.00	12670	20230712	-36.54	7740	20240125	3.88	9090	-11.55	20240102	7740	3.88	20240125	12670	-36.54	20230712	7740	3.88	20240125	5.55	N	105740	500	50 억		38446	N	N	55	N	00	N
11	20240228	150656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	70	2	0.88	103950550	13018	48.52	7960	8040	7940	10360	5580	7970	7985.14	0.38	0	3786	8096	8032	7986	7922	7876	8010	7900	51	2390	500	5890	10	1	10156513	817	12.58	0.65	12	0.13	639.00	12310.00	12670	20230712	-36.54	7740	20240125	3.88	9090	-11.55	20240102	7740	3.88	20240125	12670	-36.54	20230712	7740	3.88	20240125	5.55	N	105740	500	50 억		38446	N	N	26	N	00	N
12	20240228	140739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8010	40	2	0.50	88455010	11088	41.32	7960	8020	7940	10360	5580	7970	7977.54	0.38	0	3504	8096	8032	7986	7922	7876	8010	7900	51	2390	500	5890	10	1	10156513	814	12.54	0.65	12	0.11	639.00	12310.00	12670	20230712	-36.78	7740	20240125	3.49	9090	-11.88	20240102	7740	3.49	20240125	12670	-36.78	20230712	7740	3.49	20240125	5.55	N	105740	500	50 억		38446	N	N	26	N	00	N
13	20240228	130740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	-10	5	-0.13	54124890	6791	25.31	7960	7990	7940	10360	5580	7970	7970.09	0.38	0	241	8096	8032	7986	7922	7876	8010	7900	51	2390	500	5890	10	1	10156513	808	12.46	0.65	12	0.07	639.00	12310.00	12670	20230712	-37.17	7740	20240125	2.84	9090	-12.43	20240102	7740	2.84	20240125	12670	-37.17	20230712	7740	2.84	20240125	5.55	N	105740	500	50 억		38446	N	N	26	N	00	N
14	20240228	120742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	-10	5	-0.13	51176760	6421	23.93	7960	7990	7940	10360	5580	7970	7970.22	0.38	0	317	8096	8032	7986	7922	7876	8010	7900	51	2390	500	5890	10	1	10156513	808	12.46	0.65	12	0.06	639.00	12310.00	12670	20230712	-37.17	7740	20240125	2.84	9090	-12.43	20240102	7740	2.84	20240125	12670	-37.17	20230712	7740	2.84	20240125	5.55	N	105740	500	50 억		38446	N	N	26	N	00	N
15	20240228	110711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	10	2	0.13	24631440	3087	11.50	7960	7990	7950	10360	5580	7970	7979.09	0.38	0	318	8096	8032	7986	7922	7876	8010	7900	51	2390	500	5890	10	1	10156513	810	12.49	0.65	12	0.03	639.00	12310.00	12670	20230712	-37.02	7740	20240125	3.10	9090	-12.21	20240102	7740	3.10	20240125	12670	-37.02	20230712	7740	3.10	20240125	5.55	N	105740	500	50 억		38446	N	N	26	N	00	N
16	20240228	100738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	10	2	0.13	18498480	2319	8.64	7960	7990	7950	10360	5580	7970	7976.92	0.38	0	380	8096	8032	7986	7922	7876	8010	7900	51	2390	500	5890	10	1	10156513	810	12.49	0.65	12	0.02	639.00	12310.00	12670	20230712	-37.02	7740	20240125	3.10	9090	-12.21	20240102	7740	3.10	20240125	12670	-37.02	20230712	7740	3.10	20240125	5.55	N	105740	500	50 억		38446	N	N	26	N	00	N
17	20240228	090742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7950	-20	5	-0.25	12267110	1538	5.73	7960	7990	7950	10360	5580	7970	7976.01	0.38	0	428	8096	8032	7986	7922	7876	8010	7900	51	2390	500	5890	10	1	10156513	807	12.44	0.65	12	0.02	639.00	12310.00	12670	20230712	-37.25	7740	20240125	2.71	9090	-12.54	20240102	7740	2.71	20240125	12670	-37.25	20230712	7740	2.71	20240125	5.55	N	105740	500	50 억		38446	N	N	26	N	00	N
18	20240227	160739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7970	-70	5	-0.87	213761820	26806	102.60	8050	8050	7940	10450	5630	8040	7974.41	0.42	0	-4545	8153	8096	8043	7986	7933	8095	7985	51	2410	500	5940	10	1	10156513	809	12.47	0.65	12	0.26	639.00	12310.00	12670	20230712	-37.10	7740	20240125	2.97	9090	-12.32	20240102	7740	2.97	20240125	12670	-37.10	20230712	7740	2.97	20240125	5.59	N	105740	500	50 억		42979	N	N	26	N	00	N
19	20240227	150742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7980	-60	5	-0.75	203966690	25576	97.89	8050	8050	7940	10450	5630	8040	7974.93	0.42	0	-4545	8153	8096	8043	7986	7933	8095	7985	51	2410	500	5940	10	1	10156513	810	12.49	0.65	12	0.25	639.00	12310.00	12670	20230712	-37.02	7740	20240125	3.10	9090	-12.21	20240102	7740	3.10	20240125	12670	-37.02	20230712	7740	3.10	20240125	5.59	N	105740	500	50 억		42979	N	N	7	N	00	N
20	20240227	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	-80	5	-1.00	168843840	21168	81.02	8050	8050	7940	10450	5630	8040	7976.37	0.42	0	-4155	8153	8096	8043	7986	7933	8095	7985	51	2410	500	5940	10	1	10156513	808	12.46	0.65	12	0.21	639.00	12310.00	12670	20230712	-37.17	7740	20240125	2.84	9090	-12.43	20240102	7740	2.84	20240125	12670	-37.17	20230712	7740	2.84	20240125	5.59	N	105740	500	50 억		42979	N	N	7	N	00	N
21	20240227	130700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7990	-50	5	-0.62	129708840	16247	62.18	8050	8050	7950	10450	5630	8040	7983.56	0.42	0	-3997	8153	8096	8043	7986	7933	8095	7985	51	2410	500	5940	10	1	10156513	812	12.50	0.65	12	0.16	639.00	12310.00	12670	20230712	-36.94	7740	20240125	3.23	9090	-12.10	20240102	7740	3.23	20240125	12670	-36.94	20230712	7740	3.23	20240125	5.59	N	105740	500	50 억		42979	N	N	7	N	00	N
22	20240227	120741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7970	-70	5	-0.87	83602480	10459	40.03	8050	8050	7970	10450	5630	8040	7993.35	0.42	0	-2671	8153	8096	8043	7986	7933	8095	7985	51	2410	500	5940	10	1	10156513	809	12.47	0.65	12	0.10	639.00	12310.00	12670	20230712	-37.10	7740	20240125	2.97	9090	-12.32	20240102	7740	2.97	20240125	12670	-37.10	20230712	7740	2.97	20240125	5.59	N	105740	500	50 억		42979	N	N	7	N	00	N
23	20240227	110740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8010	-30	5	-0.37	53425560	6678	25.56	8050	8050	7980	10450	5630	8040	8000.23	0.42	0	-2058	8153	8096	8043	7986	7933	8095	7985	51	2410	500	5940	10	1	10156513	814	12.54	0.65	12	0.07	639.00	12310.00	12670	20230712	-36.78	7740	20240125	3.49	9090	-11.88	20240102	7740	3.49	20240125	12670	-36.78	20230712	7740	3.49	20240125	5.59	N	105740	500	50 억		42979	N	N	7	N	00	N
24	20240227	100736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	-20	5	-0.25	32884800	4111	15.73	8050	8050	7980	10450	5630	8040	7999.22	0.42	0	-2639	8153	8096	8043	7986	7933	8095	7985	51	2410	500	5940	10	1	10156513	815	12.55	0.65	12	0.04	639.00	12310.00	12670	20230712	-36.70	7740	20240125	3.62	9090	-11.77	20240102	7740	3.62	20240125	12670	-36.70	20230712	7740	3.62	20240125	5.59	N	105740	500	50 억		42979	N	N	7	N	00	N
25	20240227	090739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8030	-10	5	-0.12	1197050	149	0.57	8050	8050	8030	10450	5630	8040	8033.89	0.42	0	-111	8153	8096	8043	7986	7933	8095	7985	51	2410	500	5940	10	1	10156513	816	12.57	0.65	12	0.00	639.00	12310.00	12670	20230712	-36.62	7740	20240125	3.75	9090	-11.66	20240102	7740	3.75	20240125	12670	-36.62	20230712	7740	3.75	20240125	5.59	N	105740	500	50 억		42979	N	N	7	N	00	N
26	20240226	160737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	-30	5	-0.37	209475680	26126	60.95	8040	8100	7990	10490	5650	8070	8017.90	0.43	0	-856	8250	8160	8100	8010	7950	8130	7980	51	2420	500	5970	10	1	10156513	817	12.58	0.65	12	0.26	639.00	12310.00	12670	20230712	-36.54	7740	20240125	3.88	9090	-11.55	20240102	7740	3.88	20240125	12670	-36.54	20230712	7740	3.88	20240125	5.62	N	105740	500	50 억		43835	N	N	7	N	00	N
27	20240226	150734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-70	5	-0.87	199057800	24830	57.92	8040	8100	7990	10490	5650	8070	8016.83	0.43	0	-811	8250	8160	8100	8010	7950	8130	7980	51	2420	500	5970	10	1	10156513	813	12.52	0.65	12	0.24	639.00	12310.00	12670	20230712	-36.86	7740	20240125	3.36	9090	-11.99	20240102	7740	3.36	20240125	12670	-36.86	20230712	7740	3.36	20240125	5.62	N	105740	500	50 억		43835	N	N	66	N	00	N
28	20240226	140734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-70	5	-0.87	185810190	23174	54.06	8040	8100	7990	10490	5650	8070	8018.05	0.43	0	-781	8250	8160	8100	8010	7950	8130	7980	51	2420	500	5970	10	1	10156513	813	12.52	0.65	12	0.23	639.00	12310.00	12670	20230712	-36.86	7740	20240125	3.36	9090	-11.99	20240102	7740	3.36	20240125	12670	-36.86	20230712	7740	3.36	20240125	5.62	N	105740	500	50 억		43835	N	N	66	N	00	N
29	20240226	130730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	-50	5	-0.62	162838170	20304	47.37	8040	8100	7990	10490	5650	8070	8020.00	0.43	0	-654	8250	8160	8100	8010	7950	8130	7980	51	2420	500	5970	10	1	10156513	815	12.55	0.65	12	0.20	639.00	12310.00	12670	20230712	-36.70	7740	20240125	3.62	9090	-11.77	20240102	7740	3.62	20240125	12670	-36.70	20230712	7740	3.62	20240125	5.62	N	105740	500	50 억		43835	N	N	66	N	00	N
30	20240226	120729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	-30	5	-0.37	147482570	18393	42.91	8040	8100	7990	10490	5650	8070	8018.41	0.43	0	-172	8250	8160	8100	8010	7950	8130	7980	51	2420	500	5970	10	1	10156513	817	12.58	0.65	12	0.18	639.00	12310.00	12670	20230712	-36.54	7740	20240125	3.88	9090	-11.55	20240102	7740	3.88	20240125	12670	-36.54	20230712	7740	3.88	20240125	5.62	N	105740	500	50 억		43835	N	N	66	N	00	N
31	20240226	110728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	-30	5	-0.37	130200150	16241	37.89	8040	8100	7990	10490	5650	8070	8016.76	0.43	0	-16	8250	8160	8100	8010	7950	8130	7980	51	2420	500	5970	10	1	10156513	817	12.58	0.65	12	0.16	639.00	12310.00	12670	20230712	-36.54	7740	20240125	3.88	9090	-11.55	20240102	7740	3.88	20240125	12670	-36.54	20230712	7740	3.88	20240125	5.62	N	105740	500	50 억		43835	N	N	66	N	00	N
32	20240226	100726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8020	-50	5	-0.62	114749920	14318	33.40	8040	8040	7990	10490	5650	8070	8014.38	0.43	0	474	8250	8160	8100	8010	7950	8130	7980	51	2420	500	5970	10	1	10156513	815	12.55	0.65	12	0.14	639.00	12310.00	12670	20230712	-36.70	7740	20240125	3.62	9090	-11.77	20240102	7740	3.62	20240125	12670	-36.70	20230712	7740	3.62	20240125	5.62	N	105740	500	50 억		43835	N	N	66	N	00	N
33	20240226	090726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8040	-30	5	-0.37	13414330	1669	3.89	8040	8040	8030	10490	5650	8070	8037.35	0.43	0	-181	8250	8160	8100	8010	7950	8130	7980	51	2420	500	5970	10	1	10156513	817	12.58	0.65	12	0.02	639.00	12310.00	12670	20230712	-36.54	7740	20240125	3.88	9090	-11.55	20240102	7740	3.88	20240125	12670	-36.54	20230712	7740	3.88	20240125	5.62	N	105740	500	50 억		43835	N	N	66	N	00	N
34	20240223	160727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8070	-90	5	-1.10	341729260	42220	253.60	8170	8190	8040	10600	5720	8160	8093.89	0.48	0	-4742	8280	8220	8180	8120	8080	8200	8100	51	2440	500	6030	10	1	10156513	820	12.63	0.66	12	0.42	639.00	12310.00	12670	20230712	-36.31	7740	20240125	4.26	9090	-11.22	20240102	7740	4.26	20240125	12670	-36.31	20230712	7740	4.26	20240125	5.61	N	105740	500	50 억		48577	N	N	66	N	00	N
35	20240223	150722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8050	-110	5	-1.35	293852320	36282	217.94	8170	8190	8040	10600	5720	8160	8098.90	0.48	0	-4742	8280	8220	8180	8120	8080	8200	8100	51	2440	500	6030	10	1	10156513	818	12.60	0.65	12	0.36	639.00	12310.00	12670	20230712	-36.46	7740	20240125	4.01	9090	-11.44	20240102	7740	4.01	20240125	12670	-36.46	20230712	7740	4.01	20240125	5.61	N	105740	500	50 억		48577	N	N	35	N	00	N
36	20240223	140723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8110	-50	5	-0.61	210081370	25889	155.51	8170	8190	8070	10600	5720	8160	8114.46	0.48	0	-4364	8280	8220	8180	8120	8080	8200	8100	51	2440	500	6030	10	1	10156513	824	12.69	0.66	12	0.25	639.00	12310.00	12670	20230712	-35.99	7740	20240125	4.78	9090	-10.78	20240102	7740	4.78	20240125	12670	-35.99	20230712	7740	4.78	20240125	5.61	N	105740	500	50 억		48577	N	N	35	N	00	N
37	20240223	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8160	0	3	0.00	185618560	22866	137.35	8170	8190	8070	10600	5720	8160	8117.42	0.48	0	-4519	8280	8220	8180	8120	8080	8200	8100	51	2440	500	6030	10	1	10156513	829	12.77	0.66	12	0.23	639.00	12310.00	12670	20230712	-35.60	7740	20240125	5.43	9090	-10.23	20240102	7740	5.43	20240125	12670	-35.60	20230712	7740	5.43	20240125	5.61	N	105740	500	50 억		48577	N	N	35	N	00	N
38	20240223	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8120	-40	5	-0.49	127313060	15715	94.40	8170	8180	8070	10600	5720	8160	8100.87	0.48	0	-11	8280	8220	8180	8120	8080	8200	8100	51	2440	500	6030	10	1	10156513	825	12.71	0.66	12	0.15	639.00	12310.00	12670	20230712	-35.91	7740	20240125	4.91	9090	-10.67	20240102	7740	4.91	20240125	12670	-35.91	20230712	7740	4.91	20240125	5.61	N	105740	500	50 억		48577	N	N	35	N	00	N
39	20240223	110716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8090	-70	5	-0.86	106748120	13174	79.13	8170	8180	8070	10600	5720	8160	8102.36	0.48	0	163	8280	8220	8180	8120	8080	8200	8100	51	2440	500	6030	10	1	10156513	822	12.66	0.66	12	0.13	639.00	12310.00	12670	20230712	-36.15	7740	20240125	4.52	9090	-11.00	20240102	7740	4.52	20240125	12670	-36.15	20230712	7740	4.52	20240125	5.61	N	105740	500	50 억		48577	N	N	35	N	00	N
40	20240223	100717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	-60	5	-0.74	92801130	11448	68.77	8170	8180	8070	10600	5720	8160	8105.69	0.48	0	196	8280	8220	8180	8120	8080	8200	8100	51	2440	500	6030	10	1	10156513	823	12.68	0.66	12	0.11	639.00	12310.00	12670	20230712	-36.07	7740	20240125	4.65	9090	-10.89	20240102	7740	4.65	20240125	12670	-36.07	20230712	7740	4.65	20240125	5.61	N	105740	500	50 억		48577	N	N	35	N	00	N
41	20240223	090720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8130	-30	5	-0.37	11795830	1447	8.69	8170	8180	8130	10600	5720	8160	8151.10	0.48	0	-622	8280	8220	8180	8120	8080	8200	8100	51	2440	500	6030	10	1	10156513	826	12.72	0.66	12	0.01	639.00	12310.00	12670	20230712	-35.83	7740	20240125	5.04	9090	-10.56	20240102	7740	5.04	20240125	12670	-35.83	20230712	7740	5.04	20240125	5.61	N	105740	500	50 억		48577	N	N	35	N	00	N
42	20240222	160711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8160	-30	5	-0.37	136041930	16643	76.41	8240	8240	8140	10640	5740	8190	8174.32	0.52	0	-4207	8283	8236	8203	8156	8123	8220	8140	51	2450	500	6060	10	1	10156513	829	12.77	0.66	12	0.16	639.00	12310.00	12670	20230712	-35.60	7740	20240125	5.43	9090	-10.23	20240102	7740	5.43	20240125	12670	-35.60	20230712	7740	5.43	20240125	5.57	N	105740	500	50 억		52785	N	N	35	N	00	N
43	20240222	150721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	-20	5	-0.24	101080760	12353	56.71	8240	8240	8150	10640	5740	8190	8182.69	0.52	0	-4141	8283	8236	8203	8156	8123	8220	8140	51	2450	500	6060	10	1	10156513	830	12.79	0.66	12	0.12	639.00	12310.00	12670	20230712	-35.52	7740	20240125	5.56	9090	-10.12	20240102	7740	5.56	20240125	12670	-35.52	20230712	7740	5.56	20240125	5.57	N	105740	500	50 억		52785	N	N	0	N	00	N
44	20240222	140715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	-10	5	-0.12	87374690	10675	49.01	8240	8240	8150	10640	5740	8190	8184.98	0.52	0	-3927	8283	8236	8203	8156	8123	8220	8140	51	2450	500	6060	10	1	10156513	831	12.80	0.66	12	0.11	639.00	12310.00	12670	20230712	-35.44	7740	20240125	5.68	9090	-10.01	20240102	7740	5.68	20240125	12670	-35.44	20230712	7740	5.68	20240125	5.57	N	105740	500	50 억		52785	N	N	0	N	00	N
45	20240222	130705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	10	2	0.12	83499010	10201	46.83	8240	8240	8150	10640	5740	8190	8185.37	0.52	0	-3726	8283	8236	8203	8156	8123	8220	8140	51	2450	500	6060	10	1	10156513	833	12.83	0.67	12	0.10	639.00	12310.00	12670	20230712	-35.28	7740	20240125	5.94	9090	-9.79	20240102	7740	5.94	20240125	12670	-35.28	20230712	7740	5.94	20240125	5.57	N	105740	500	50 억		52785	N	N	0	N	00	N
46	20240222	120716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	10	2	0.12	73241820	8950	41.09	8240	8240	8150	10640	5740	8190	8183.44	0.52	0	-3556	8283	8236	8203	8156	8123	8220	8140	51	2450	500	6060	10	1	10156513	833	12.83	0.67	12	0.09	639.00	12310.00	12670	20230712	-35.28	7740	20240125	5.94	9090	-9.79	20240102	7740	5.94	20240125	12670	-35.28	20230712	7740	5.94	20240125	5.57	N	105740	500	50 억		52785	N	N	0	N	00	N
47	20240222	110712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8210	20	2	0.24	53073190	6490	29.80	8240	8240	8150	10640	5740	8190	8177.69	0.52	0	-2372	8283	8236	8203	8156	8123	8220	8140	51	2450	500	6060	10	1	10156513	834	12.85	0.67	12	0.06	639.00	12310.00	12670	20230712	-35.20	7740	20240125	6.07	9090	-9.68	20240102	7740	6.07	20240125	12670	-35.20	20230712	7740	6.07	20240125	5.57	N	105740	500	50 억		52785	N	N	0	N	00	N
48	20240222	100704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	0	3	0.00	16625830	2033	9.33	8240	8240	8160	10640	5740	8190	8177.98	0.52	0	-857	8283	8236	8203	8156	8123	8220	8140	51	2450	500	6060	10	1	10156513	832	12.82	0.67	12	0.02	639.00	12310.00	12670	20230712	-35.36	7740	20240125	5.81	9090	-9.90	20240102	7740	5.81	20240125	12670	-35.36	20230712	7740	5.81	20240125	5.57	N	105740	500	50 억		52785	N	N	0	N	00	N
49	20240222	090718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	40	2	0.49	3413620	415	1.91	8240	8240	8180	10640	5740	8190	8225.59	0.52	0	-121	8283	8236	8203	8156	8123	8220	8140	51	2450	500	6060	10	1	10156513	836	12.88	0.67	12	0.00	639.00	12310.00	12670	20230712	-35.04	7740	20240125	6.33	9090	-9.46	20240102	7740	6.33	20240125	12670	-35.04	20230712	7740	6.33	20240125	5.57	N	105740	500	50 억		52785	N	N	0	N	00	N
50	20240221	160711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-50	5	-0.61	178600470	21779	111.15	8240	8250	8170	10710	5770	8240	8200.58	0.56	0	-4344	8420	8330	8260	8170	8100	8295	8135	51	2470	500	6090	10	1	10156513	832	12.82	0.67	12	0.21	639.00	12310.00	12670	20230712	-35.36	7740	20240125	5.81	9090	-9.90	20240102	7740	5.81	20240125	12670	-35.36	20230712	7740	5.81	20240125	5.57	N	105740	500	50 억		57106	N	N	29	N	00	N
51	20240221	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	-60	5	-0.73	164214360	20019	102.16	8240	8250	8170	10710	5770	8240	8202.93	0.56	0	-4156	8420	8330	8260	8170	8100	8295	8135	51	2470	500	6090	10	1	10156513	831	12.80	0.66	12	0.20	639.00	12310.00	12670	20230712	-35.44	7740	20240125	5.68	9090	-10.01	20240102	7740	5.68	20240125	12670	-35.44	20230712	7740	5.68	20240125	5.57	N	105740	500	50 억		57106	N	N	29	N	00	N
52	20240221	140706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	-70	5	-0.85	138441440	16868	86.08	8240	8250	8170	10710	5770	8240	8207.34	0.56	0	-3144	8420	8330	8260	8170	8100	8295	8135	51	2470	500	6090	10	1	10156513	830	12.79	0.66	12	0.17	639.00	12310.00	12670	20230712	-35.52	7740	20240125	5.56	9090	-10.12	20240102	7740	5.56	20240125	12670	-35.52	20230712	7740	5.56	20240125	5.57	N	105740	500	50 억		57106	N	N	29	N	00	N
53	20240221	130706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-50	5	-0.61	118871320	14475	73.87	8240	8250	8170	10710	5770	8240	8212.18	0.56	0	-3160	8420	8330	8260	8170	8100	8295	8135	51	2470	500	6090	10	1	10156513	832	12.82	0.67	12	0.14	639.00	12310.00	12670	20230712	-35.36	7740	20240125	5.81	9090	-9.90	20240102	7740	5.81	20240125	12670	-35.36	20230712	7740	5.81	20240125	5.57	N	105740	500	50 억		57106	N	N	29	N	00	N
54	20240221	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-50	5	-0.61	107397280	13072	66.71	8240	8250	8170	10710	5770	8240	8215.83	0.56	0	-3050	8420	8330	8260	8170	8100	8295	8135	51	2470	500	6090	10	1	10156513	832	12.82	0.67	12	0.13	639.00	12310.00	12670	20230712	-35.36	7740	20240125	5.81	9090	-9.90	20240102	7740	5.81	20240125	12670	-35.36	20230712	7740	5.81	20240125	5.57	N	105740	500	50 억		57106	N	N	29	N	00	N
55	20240221	110712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	-40	5	-0.49	79945820	9724	49.62	8240	8250	8200	10710	5770	8240	8221.50	0.56	0	-1454	8420	8330	8260	8170	8100	8295	8135	51	2470	500	6090	10	1	10156513	833	12.83	0.67	12	0.10	639.00	12310.00	12670	20230712	-35.28	7740	20240125	5.94	9090	-9.79	20240102	7740	5.94	20240125	12670	-35.28	20230712	7740	5.94	20240125	5.57	N	105740	500	50 억		57106	N	N	29	N	00	N
56	20240221	100704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8250	10	2	0.12	30529710	3710	18.93	8240	8250	8210	10710	5770	8240	8229.03	0.56	0	-239	8420	8330	8260	8170	8100	8295	8135	51	2470	500	6090	10	1	10156513	838	12.91	0.67	12	0.04	639.00	12310.00	12670	20230712	-34.89	7740	20240125	6.59	9090	-9.24	20240102	7740	6.59	20240125	12670	-34.89	20230712	7740	6.59	20240125	5.57	N	105740	500	50 억		57106	N	N	29	N	00	N
57	20240221	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	-20	5	-0.24	1562480	190	0.97	8240	8240	8220	10710	5770	8240	8223.58	0.56	0	-41	8420	8330	8260	8170	8100	8295	8135	51	2470	500	6090	10	1	10156513	835	12.86	0.67	12	0.00	639.00	12310.00	12670	20230712	-35.12	7740	20240125	6.20	9090	-9.57	20240102	7740	6.20	20240125	12670	-35.12	20230712	7740	6.20	20240125	5.57	N	105740	500	50 억		57106	N	N	29	N	00	N
58	20240220	160658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	-100	5	-1.20	161486700	19595	94.80	8350	8350	8190	10840	5840	8340	8241.22	0.59	0	-2979	8426	8382	8336	8292	8246	8360	8270	51	2500	500	6170	10	1	10156513	837	12.90	0.67	12	0.19	639.00	12310.00	12670	20230712	-34.96	7740	20240125	6.46	9090	-9.35	20240102	7740	6.46	20240125	12670	-34.96	20230712	7740	6.46	20240125	5.58	N	105740	500	50 억		60086	N	N	29	N	00	N
59	20240220	150701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-110	5	-1.32	141674730	17190	83.17	8350	8350	8190	10840	5840	8340	8241.69	0.59	0	-2969	8426	8382	8336	8292	8246	8360	8270	51	2500	500	6170	10	1	10156513	836	12.88	0.67	12	0.17	639.00	12310.00	12670	20230712	-35.04	7740	20240125	6.33	9090	-9.46	20240102	7740	6.33	20240125	12670	-35.04	20230712	7740	6.33	20240125	5.58	N	105740	500	50 억		60086	N	N	41	N	00	N
60	20240220	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-110	5	-1.32	116914020	14177	68.59	8350	8350	8190	10840	5840	8340	8246.74	0.59	0	-2426	8426	8382	8336	8292	8246	8360	8270	51	2500	500	6170	10	1	10156513	836	12.88	0.67	12	0.14	639.00	12310.00	12670	20230712	-35.04	7740	20240125	6.33	9090	-9.46	20240102	7740	6.33	20240125	12670	-35.04	20230712	7740	6.33	20240125	5.58	N	105740	500	50 억		60086	N	N	41	N	00	N
61	20240220	130701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	-100	5	-1.20	98117440	11894	57.55	8350	8350	8190	10840	5840	8340	8249.32	0.59	0	-1952	8426	8382	8336	8292	8246	8360	8270	51	2500	500	6170	10	1	10156513	837	12.90	0.67	12	0.12	639.00	12310.00	12670	20230712	-34.96	7740	20240125	6.46	9090	-9.35	20240102	7740	6.46	20240125	12670	-34.96	20230712	7740	6.46	20240125	5.58	N	105740	500	50 억		60086	N	N	41	N	00	N
62	20240220	120655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8260	-80	5	-0.96	90051430	10915	52.81	8350	8350	8190	10840	5840	8340	8250.25	0.59	0	-1347	8426	8382	8336	8292	8246	8360	8270	51	2500	500	6170	10	1	10156513	839	12.93	0.67	12	0.11	639.00	12310.00	12670	20230712	-34.81	7740	20240125	6.72	9090	-9.13	20240102	7740	6.72	20240125	12670	-34.81	20230712	7740	6.72	20240125	5.58	N	105740	500	50 억		60086	N	N	41	N	00	N
63	20240220	110658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	-100	5	-1.20	86442710	10477	50.69	8350	8350	8190	10840	5840	8340	8250.71	0.59	0	-1107	8426	8382	8336	8292	8246	8360	8270	51	2500	500	6170	10	1	10156513	837	12.90	0.67	12	0.10	639.00	12310.00	12670	20230712	-34.96	7740	20240125	6.46	9090	-9.35	20240102	7740	6.46	20240125	12670	-34.96	20230712	7740	6.46	20240125	5.58	N	105740	500	50 억		60086	N	N	41	N	00	N
64	20240220	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8250	-90	5	-1.08	73443620	8901	43.06	8350	8350	8190	10840	5840	8340	8251.17	0.59	0	-908	8426	8382	8336	8292	8246	8360	8270	51	2500	500	6170	10	1	10156513	838	12.91	0.67	12	0.09	639.00	12310.00	12670	20230712	-34.89	7740	20240125	6.59	9090	-9.24	20240102	7740	6.59	20240125	12670	-34.89	20230712	7740	6.59	20240125	5.58	N	105740	500	50 억		60086	N	N	41	N	00	N
65	20240220	090705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	-60	5	-0.72	12381140	1491	7.21	8350	8350	8280	10840	5840	8340	8303.92	0.59	0	-86	8426	8382	8336	8292	8246	8360	8270	51	2500	500	6170	10	1	10156513	841	12.96	0.67	12	0.01	639.00	12310.00	12670	20230712	-34.65	7740	20240125	6.98	9090	-8.91	20240102	7740	6.98	20240125	12670	-34.65	20230712	7740	6.98	20240125	5.58	N	105740	500	50 억		60086	N	N	41	N	00	N
66	20240219	160659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	0	3	0.00	172071430	20667	117.05	8360	8380	8290	10840	5840	8340	8325.90	0.60	0	-1020	8400	8370	8310	8280	8220	8385	8295	51	2500	500	6170	10	1	10156513	847	13.05	0.68	12	0.20	639.00	12310.00	12670	20230712	-34.18	7740	20240125	7.75	9090	-8.25	20240102	7740	7.75	20240125	12670	-34.18	20230712	7740	7.75	20240125	5.58	N	105740	500	50 억		61103	N	N	41	N	00	N
67	20240219	150704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-20	5	-0.24	163671270	19659	111.34	8360	8380	8290	10840	5840	8340	8325.51	0.60	0	-987	8400	8370	8310	8280	8220	8385	8295	51	2500	500	6170	10	1	10156513	845	13.02	0.68	12	0.19	639.00	12310.00	12670	20230712	-34.33	7740	20240125	7.49	9090	-8.47	20240102	7740	7.49	20240125	12670	-34.33	20230712	7740	7.49	20240125	5.58	N	105740	500	50 억		61103	N	N	42	N	00	N
68	20240219	140702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8340	0	3	0.00	156715020	18823	106.61	8360	8380	8290	10840	5840	8340	8325.72	0.60	0	-746	8400	8370	8310	8280	8220	8385	8295	51	2500	500	6170	10	1	10156513	847	13.05	0.68	12	0.19	639.00	12310.00	12670	20230712	-34.18	7740	20240125	7.75	9090	-8.25	20240102	7740	7.75	20240125	12670	-34.18	20230712	7740	7.75	20240125	5.58	N	105740	500	50 억		61103	N	N	42	N	00	N
69	20240219	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	-40	5	-0.48	122422500	14692	83.21	8360	8380	8300	10840	5840	8340	8332.60	0.60	0	-919	8400	8370	8310	8280	8220	8385	8295	51	2500	500	6170	10	1	10156513	843	12.99	0.67	12	0.14	639.00	12310.00	12670	20230712	-34.49	7740	20240125	7.24	9090	-8.69	20240102	7740	7.24	20240125	12670	-34.49	20230712	7740	7.24	20240125	5.58	N	105740	500	50 억		61103	N	N	42	N	00	N
70	20240219	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8310	-30	5	-0.36	102196170	12256	69.42	8360	8380	8300	10840	5840	8340	8338.46	0.60	0	-649	8400	8370	8310	8280	8220	8385	8295	51	2500	500	6170	10	1	10156513	844	13.00	0.68	12	0.12	639.00	12310.00	12670	20230712	-34.41	7740	20240125	7.36	9090	-8.58	20240102	7740	7.36	20240125	12670	-34.41	20230712	7740	7.36	20240125	5.58	N	105740	500	50 억		61103	N	N	42	N	00	N
71	20240219	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	-10	5	-0.12	57609280	6891	39.03	8360	8380	8320	10840	5840	8340	8360.08	0.60	0	-1097	8400	8370	8310	8280	8220	8385	8295	51	2500	500	6170	10	1	10156513	846	13.04	0.68	12	0.07	639.00	12310.00	12670	20230712	-34.25	7740	20240125	7.62	9090	-8.36	20240102	7740	7.62	20240125	12670	-34.25	20230712	7740	7.62	20240125	5.58	N	105740	500	50 억		61103	N	N	42	N	00	N
72	20240219	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	30	2	0.36	34520260	4125	23.36	8360	8380	8320	10840	5840	8340	8368.55	0.60	0	-320	8400	8370	8310	8280	8220	8385	8295	51	2500	500	6170	10	1	10156513	850	13.10	0.68	12	0.04	639.00	12310.00	12670	20230712	-33.94	7740	20240125	8.14	9090	-7.92	20240102	7740	8.14	20240125	12670	-33.94	20230712	7740	8.14	20240125	5.58	N	105740	500	50 억		61103	N	N	42	N	00	N
73	20240219	090656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-20	5	-0.24	1901940	228	1.29	8360	8360	8320	10840	5840	8340	8341.84	0.60	0	-157	8400	8370	8310	8280	8220	8385	8295	51	2500	500	6170	10	1	10156513	845	13.02	0.68	12	0.00	639.00	12310.00	12670	20230712	-34.33	7740	20240125	7.49	9090	-8.47	20240102	7740	7.49	20240125	12670	-34.33	20230712	7740	7.49	20240125	5.58	N	105740	500	50 억		61103	N	N	42	N	00	N
74	20240216	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	40	2	0.48	145694520	17559	49.24	8330	8340	8250	10790	5810	8300	8297.40	0.63	0	-2820	8446	8372	8306	8232	8166	8340	8200	51	2490	500	6140	10	1	10156513	847	13.05	0.68	12	0.17	639.00	12310.00	12670	20230712	-34.18	7740	20240125	7.75	9090	-8.25	20240102	7740	7.75	20240125	12670	-34.18	20230712	7740	7.75	20240125	5.64	N	105740	500	50 억		63774	N	N	42	N	00	N
75	20240216	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	30	2	0.36	135731330	16364	45.89	8330	8340	8250	10790	5810	8300	8294.51	0.63	0	-2769	8446	8372	8306	8232	8166	8340	8200	51	2490	500	6140	10	1	10156513	846	13.04	0.68	12	0.16	639.00	12310.00	12670	20230712	-34.25	7740	20240125	7.62	9090	-8.36	20240102	7740	7.62	20240125	12670	-34.25	20230712	7740	7.62	20240125	5.64	N	105740	500	50 억		63774	N	N	26	N	00	N
76	20240216	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	0	3	0.00	113372980	13679	38.36	8330	8340	8250	10790	5810	8300	8288.10	0.63	0	-2733	8446	8372	8306	8232	8166	8340	8200	51	2490	500	6140	10	1	10156513	843	12.99	0.67	12	0.13	639.00	12310.00	12670	20230712	-34.49	7740	20240125	7.24	9090	-8.69	20240102	7740	7.24	20240125	12670	-34.49	20230712	7740	7.24	20240125	5.64	N	105740	500	50 억		63774	N	N	26	N	00	N
77	20240216	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	0	3	0.00	97006430	11708	32.83	8330	8340	8250	10790	5810	8300	8285.48	0.63	0	-3169	8446	8372	8306	8232	8166	8340	8200	51	2490	500	6140	10	1	10156513	843	12.99	0.67	12	0.12	639.00	12310.00	12670	20230712	-34.49	7740	20240125	7.24	9090	-8.69	20240102	7740	7.24	20240125	12670	-34.49	20230712	7740	7.24	20240125	5.64	N	105740	500	50 억		63774	N	N	26	N	00	N
78	20240216	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	0	3	0.00	86555850	10448	29.30	8330	8340	8250	10790	5810	8300	8284.44	0.63	0	-2700	8446	8372	8306	8232	8166	8340	8200	51	2490	500	6140	10	1	10156513	843	12.99	0.67	12	0.10	639.00	12310.00	12670	20230712	-34.49	7740	20240125	7.24	9090	-8.69	20240102	7740	7.24	20240125	12670	-34.49	20230712	7740	7.24	20240125	5.64	N	105740	500	50 억		63774	N	N	26	N	00	N
79	20240216	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-10	5	-0.12	78780300	9512	26.67	8330	8340	8250	10790	5810	8300	8282.20	0.63	0	-2274	8446	8372	8306	8232	8166	8340	8200	51	2490	500	6140	10	1	10156513	842	12.97	0.67	12	0.09	639.00	12310.00	12670	20230712	-34.57	7740	20240125	7.11	9090	-8.80	20240102	7740	7.11	20240125	12670	-34.57	20230712	7740	7.11	20240125	5.64	N	105740	500	50 억		63774	N	N	26	N	00	N
80	20240216	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-10	5	-0.12	24034720	2904	8.14	8330	8340	8250	10790	5810	8300	8276.42	0.63	0	-2401	8446	8372	8306	8232	8166	8340	8200	51	2490	500	6140	10	1	10156513	842	12.97	0.67	12	0.03	639.00	12310.00	12670	20230712	-34.57	7740	20240125	7.11	9090	-8.80	20240102	7740	7.11	20240125	12670	-34.57	20230712	7740	7.11	20240125	5.64	N	105740	500	50 억		63774	N	N	26	N	00	N
81	20240216	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	40	2	0.48	1456200	175	0.49	8330	8340	8300	10790	5810	8300	8321.14	0.63	0	-92	8446	8372	8306	8232	8166	8340	8200	51	2490	500	6140	10	1	10156513	847	13.05	0.68	12	0.00	639.00	12310.00	12670	20230712	-34.18	7740	20240125	7.75	9090	-8.25	20240102	7740	7.75	20240125	12670	-34.18	20230712	7740	7.75	20240125	5.64	N	105740	500	50 억		63774	N	N	26	N	00	N
82	20240215	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	-70	5	-0.84	295949010	35641	195.64	8380	8380	8240	10880	5860	8370	8303.61	0.58	0	4797	8463	8416	8333	8286	8203	8440	8310	51	2510	500	6190	10	1	10156513	843	12.99	0.67	12	0.35	639.00	12310.00	12670	20230712	-34.49	7740	20240125	7.24	9090	-8.69	20240102	7740	7.24	20240125	12670	-34.49	20230712	7740	7.24	20240125	5.68	N	105740	500	50 억		58979	N	N	26	N	00	N
83	20240215	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-40	5	-0.48	204838130	24620	135.14	8380	8380	8290	10880	5860	8370	8319.99	0.58	0	3223	8463	8416	8333	8286	8203	8440	8310	51	2510	500	6190	10	1	10156513	846	13.04	0.68	12	0.24	639.00	12310.00	12670	20230712	-34.25	7740	20240125	7.62	9090	-8.36	20240102	7740	7.62	20240125	12670	-34.25	20230712	7740	7.62	20240125	5.68	N	105740	500	50 억		58979	N	N	31	N	00	N
84	20240215	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	-30	5	-0.36	159867450	19205	105.42	8380	8380	8290	10880	5860	8370	8324.26	0.58	0	3378	8463	8416	8333	8286	8203	8440	8310	51	2510	500	6190	10	1	10156513	847	13.05	0.68	12	0.19	639.00	12310.00	12670	20230712	-34.18	7740	20240125	7.75	9090	-8.25	20240102	7740	7.75	20240125	12670	-34.18	20230712	7740	7.75	20240125	5.68	N	105740	500	50 억		58979	N	N	31	N	00	N
85	20240215	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-60	5	-0.72	144655010	17376	95.38	8380	8380	8290	10880	5860	8370	8324.99	0.58	0	3621	8463	8416	8333	8286	8203	8440	8310	51	2510	500	6190	10	1	10156513	844	13.00	0.68	12	0.17	639.00	12310.00	12670	20230712	-34.41	7740	20240125	7.36	9090	-8.58	20240102	7740	7.36	20240125	12670	-34.41	20230712	7740	7.36	20240125	5.68	N	105740	500	50 억		58979	N	N	31	N	00	N
86	20240215	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	-30	5	-0.36	125980320	15132	83.06	8380	8380	8290	10880	5860	8370	8325.42	0.58	0	3690	8463	8416	8333	8286	8203	8440	8310	51	2510	500	6190	10	1	10156513	847	13.05	0.68	12	0.15	639.00	12310.00	12670	20230712	-34.18	7740	20240125	7.75	9090	-8.25	20240102	7740	7.75	20240125	12670	-34.18	20230712	7740	7.75	20240125	5.68	N	105740	500	50 억		58979	N	N	31	N	00	N
87	20240215	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-20	5	-0.24	122181940	14677	80.56	8380	8380	8290	10880	5860	8370	8324.72	0.58	0	3690	8463	8416	8333	8286	8203	8440	8310	51	2510	500	6190	10	1	10156513	848	13.07	0.68	12	0.14	639.00	12310.00	12670	20230712	-34.10	7740	20240125	7.88	9090	-8.14	20240102	7740	7.88	20240125	12670	-34.10	20230712	7740	7.88	20240125	5.68	N	105740	500	50 억		58979	N	N	31	N	00	N
88	20240215	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	-30	5	-0.36	86562260	10407	57.12	8380	8380	8290	10880	5860	8370	8317.70	0.58	0	4650	8463	8416	8333	8286	8203	8440	8310	51	2510	500	6190	10	1	10156513	847	13.05	0.68	12	0.10	639.00	12310.00	12670	20230712	-34.18	7740	20240125	7.75	9090	-8.25	20240102	7740	7.75	20240125	12670	-34.18	20230712	7740	7.75	20240125	5.68	N	105740	500	50 억		58979	N	N	31	N	00	N
89	20240215	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8320	-50	5	-0.60	4604570	552	3.03	8380	8380	8320	10880	5860	8370	8341.61	0.58	0	-13	8463	8416	8333	8286	8203	8440	8310	51	2510	500	6190	10	1	10156513	845	13.02	0.68	12	0.01	639.00	12310.00	12670	20230712	-34.33	7740	20240125	7.49	9090	-8.47	20240102	7740	7.49	20240125	12670	-34.33	20230712	7740	7.49	20240125	5.68	N	105740	500	50 억		58979	N	N	31	N	00	N
90	20240214	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	60	2	0.72	150383260	18078	67.82	8270	8380	8250	10800	5820	8310	8318.58	0.55	0	2739	8416	8362	8256	8202	8096	8390	8230	51	2490	500	6140	10	1	10156513	850	13.10	0.68	12	0.18	639.00	12310.00	12670	20230712	-33.94	7740	20240125	8.14	9090	-7.92	20240102	7740	8.14	20240125	12670	-33.94	20230712	7740	8.14	20240125	5.73	N	105740	500	50 억		56239	N	N	31	N	00	N
91	20240214	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	50	2	0.60	148301020	17829	66.89	8270	8380	8250	10800	5820	8310	8317.97	0.55	0	2763	8416	8362	8256	8202	8096	8390	8230	51	2490	500	6140	10	1	10156513	849	13.08	0.68	12	0.18	639.00	12310.00	12670	20230712	-34.02	7740	20240125	8.01	9090	-8.03	20240102	7740	8.01	20240125	12670	-34.02	20230712	7740	8.01	20240125	5.73	N	105740	500	50 억		56239	N	N	36	N	00	N
92	20240214	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	60	2	0.72	136368540	16403	61.54	8270	8380	8250	10800	5820	8310	8313.63	0.55	0	2786	8416	8362	8256	8202	8096	8390	8230	51	2490	500	6140	10	1	10156513	850	13.10	0.68	12	0.16	639.00	12310.00	12670	20230712	-33.94	7740	20240125	8.14	9090	-7.92	20240102	7740	8.14	20240125	12670	-33.94	20230712	7740	8.14	20240125	5.73	N	105740	500	50 억		56239	N	N	36	N	00	N
93	20240214	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	30	2	0.36	98609480	11884	44.59	8270	8350	8250	10800	5820	8310	8297.67	0.55	0	1030	8416	8362	8256	8202	8096	8390	8230	51	2490	500	6140	10	1	10156513	847	13.05	0.68	12	0.12	639.00	12310.00	12670	20230712	-34.18	7740	20240125	7.75	9090	-8.25	20240102	7740	7.75	20240125	12670	-34.18	20230712	7740	7.75	20240125	5.73	N	105740	500	50 억		56239	N	N	36	N	00	N
94	20240214	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	20	2	0.24	87371360	10536	39.53	8270	8330	8250	10800	5820	8310	8292.65	0.55	0	1001	8416	8362	8256	8202	8096	8390	8230	51	2490	500	6140	10	1	10156513	846	13.04	0.68	12	0.10	639.00	12310.00	12670	20230712	-34.25	7740	20240125	7.62	9090	-8.36	20240102	7740	7.62	20240125	12670	-34.25	20230712	7740	7.62	20240125	5.73	N	105740	500	50 억		56239	N	N	36	N	00	N
95	20240214	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	0	3	0.00	75657180	9128	34.25	8270	8320	8250	10800	5820	8310	8288.47	0.55	0	921	8416	8362	8256	8202	8096	8390	8230	51	2490	500	6140	10	1	10156513	844	13.00	0.68	12	0.09	639.00	12310.00	12670	20230712	-34.41	7740	20240125	7.36	9090	-8.58	20240102	7740	7.36	20240125	12670	-34.41	20230712	7740	7.36	20240125	5.73	N	105740	500	50 억		56239	N	N	36	N	00	N
96	20240214	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-20	5	-0.24	18751760	2269	8.51	8270	8290	8250	10800	5820	8310	8264.33	0.55	0	455	8416	8362	8256	8202	8096	8390	8230	51	2490	500	6140	10	1	10156513	842	12.97	0.67	12	0.02	639.00	12310.00	12670	20230712	-34.57	7740	20240125	7.11	9090	-8.80	20240102	7740	7.11	20240125	12670	-34.57	20230712	7740	7.11	20240125	5.73	N	105740	500	50 억		56239	N	N	36	N	00	N
97	20240213	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	160	2	1.96	219207480	26542	92.08	8150	8310	8150	10590	5710	8150	8258.50	0.51	0	4514	8263	8206	8163	8106	8063	8185	8085	51	2440	500	6030	10	1	10156513	844	13.00	0.68	12	0.26	639.00	12310.00	12670	20230712	-34.41	7740	20240125	7.36	9090	-8.58	20240102	7740	7.36	20240125	12670	-34.41	20230712	7740	7.36	20240125	5.72	N	105740	500	50 억		51714	N	N	36	N	00	N
98	20240213	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	110	2	1.35	185771970	22507	78.08	8150	8300	8150	10590	5710	8150	8253.96	0.51	0	4517	8263	8206	8163	8106	8063	8185	8085	51	2440	500	6030	10	1	10156513	839	12.93	0.67	12	0.22	639.00	12310.00	12670	20230712	-34.81	7740	20240125	6.72	9090	-9.13	20240102	7740	6.72	20240125	12670	-34.81	20230712	7740	6.72	20240125	5.72	N	105740	500	50 억		51714	N	N	34	N	00	N
99	20240213	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	110	2	1.35	174784890	21176	73.46	8150	8300	8150	10590	5710	8150	8253.91	0.51	0	4444	8263	8206	8163	8106	8063	8185	8085	51	2440	500	6030	10	1	10156513	839	12.93	0.67	12	0.21	639.00	12310.00	12670	20230712	-34.81	7740	20240125	6.72	9090	-9.13	20240102	7740	6.72	20240125	12670	-34.81	20230712	7740	6.72	20240125	5.72	N	105740	500	50 억		51714	N	N	34	N	00	N
100	20240213	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	140	2	1.72	170402800	20647	71.63	8150	8300	8150	10590	5710	8150	8253.15	0.51	0	4472	8263	8206	8163	8106	8063	8185	8085	51	2440	500	6030	10	1	10156513	842	12.97	0.67	12	0.20	639.00	12310.00	12670	20230712	-34.57	7740	20240125	7.11	9090	-8.80	20240102	7740	7.11	20240125	12670	-34.57	20230712	7740	7.11	20240125	5.72	N	105740	500	50 억		51714	N	N	34	N	00	N
101	20240213	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	150	2	1.84	144813870	17554	60.90	8150	8300	8150	10590	5710	8150	8249.62	0.51	0	3756	8263	8206	8163	8106	8063	8185	8085	51	2440	500	6030	10	1	10156513	843	12.99	0.67	12	0.17	639.00	12310.00	12670	20230712	-34.49	7740	20240125	7.24	9090	-8.69	20240102	7740	7.24	20240125	12670	-34.49	20230712	7740	7.24	20240125	5.72	N	105740	500	50 억		51714	N	N	34	N	00	N
102	20240213	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	120	2	1.47	133081270	16137	55.98	8150	8290	8150	10590	5710	8150	8246.96	0.51	0	3929	8263	8206	8163	8106	8063	8185	8085	51	2440	500	6030	10	1	10156513	840	12.94	0.67	12	0.16	639.00	12310.00	12670	20230712	-34.73	7740	20240125	6.85	9090	-9.02	20240102	7740	6.85	20240125	12670	-34.73	20230712	7740	6.85	20240125	5.72	N	105740	500	50 억		51714	N	N	34	N	00	N
103	20240213	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	80	2	0.98	57925330	7050	24.46	8150	8250	8150	10590	5710	8150	8216.36	0.51	0	3298	8263	8206	8163	8106	8063	8185	8085	51	2440	500	6030	10	1	10156513	836	12.88	0.67	12	0.07	639.00	12310.00	12670	20230712	-35.04	7740	20240125	6.33	9090	-9.46	20240102	7740	6.33	20240125	12670	-35.04	20230712	7740	6.33	20240125	5.72	N	105740	500	50 억		51714	N	N	34	N	00	N