KissMeData/105760/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	160739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16000	-600	5	-3.61	9956070380	622308	366.88	16280	16580	15600	21550	11620	16600	15998.34	0.22	0	33222	17720	17160	16700	16140	15680	16930	15910	47	4950	500	11620	10	1	9355485	1497	17.70	3.83	12	6.65	904.00	4174.00	56300	20240129	-71.58	15600	20240229	2.56	56300	-71.58	20240129	15600	2.56	20240229	56300	-71.58	20240129	15600	2.56	20240229	0.00	N	105760	500	46 억		20277	N	N	0	N	00	N
3	20240229	150741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15950	-650	5	-3.92	9377391840	586143	345.56	16280	16580	15600	21550	11620	16600	15998.17	0.22	0	32744	17720	17160	16700	16140	15680	16930	15910	47	4950	500	11620	10	1	9355485	1492	17.64	3.82	12	6.27	904.00	4174.00	56300	20240129	-71.67	15600	20240229	2.24	56300	-71.67	20240129	15600	2.24	20240229	56300	-71.67	20240129	15600	2.24	20240229	0.00	N	105760	500	46 억		20277	N	N	0	N	00	N
4	20240229	140741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16000	-600	5	-3.61	5179737010	325132	191.68	16280	16580	15600	21550	11620	16600	15930.58	0.22	0	11223	17720	17160	16700	16140	15680	16930	15910	47	4950	500	11620	10	1	9355485	1497	17.70	3.83	12	3.48	904.00	4174.00	56300	20240129	-71.58	15600	20240229	2.56	56300	-71.58	20240129	15600	2.56	20240229	56300	-71.58	20240129	15600	2.56	20240229	0.00	N	105760	500	46 억		20277	N	N	0	N	00	N
5	20240229	130739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16010	-590	5	-3.55	3932941590	247226	145.75	16280	16580	15600	21550	11620	16600	15907.47	0.22	0	2182	17720	17160	16700	16140	15680	16930	15910	47	4950	500	11620	10	1	9355485	1498	17.71	3.84	12	2.64	904.00	4174.00	56300	20240129	-71.56	15600	20240229	2.63	56300	-71.56	20240129	15600	2.63	20240229	56300	-71.56	20240129	15600	2.63	20240229	0.00	N	105760	500	46 억		20277	N	N	0	N	00	N
6	20240229	120740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15790	-810	5	-4.88	3221534050	202521	119.39	16280	16580	15600	21550	11620	16600	15906.16	0.22	0	-4459	17720	17160	16700	16140	15680	16930	15910	47	4950	500	11620	10	1	9355485	1477	17.47	3.78	12	2.16	904.00	4174.00	56300	20240129	-71.95	15600	20240229	1.22	56300	-71.95	20240129	15600	1.22	20240229	56300	-71.95	20240129	15600	1.22	20240229	0.00	N	105760	500	46 억		20277	N	N	0	N	00	N
7	20240229	110741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15780	-820	5	-4.94	2839836960	178305	105.12	16280	16580	15600	21550	11620	16600	15925.75	0.22	0	-4489	17720	17160	16700	16140	15680	16930	15910	47	4950	500	11620	10	1	9355485	1476	17.46	3.78	12	1.91	904.00	4174.00	56300	20240129	-71.97	15600	20240229	1.15	56300	-71.97	20240129	15600	1.15	20240229	56300	-71.97	20240129	15600	1.15	20240229	0.00	N	105760	500	46 억		20277	N	N	0	N	00	N
8	20240229	100742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15830	-770	5	-4.64	1948304080	121549	71.66	16280	16580	15810	21550	11620	16600	16027.59	0.22	0	-4719	17720	17160	16700	16140	15680	16930	15910	47	4950	500	11620	10	1	9355485	1481	17.51	3.79	12	1.30	904.00	4174.00	56300	20240129	-71.88	15810	20240229	0.13	56300	-71.88	20240129	15810	0.13	20240229	56300	-71.88	20240129	15810	0.13	20240229	0.00	N	105760	500	46 억		20277	N	N	0	N	00	N
9	20240229	090740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16140	-460	5	-2.77	339240480	20853	12.29	16280	16580	16140	21550	11620	16600	16263.47	0.22	0	-5373	17720	17160	16700	16140	15680	16930	15910	47	4950	500	11620	10	1	9355485	1510	17.85	3.87	12	0.22	904.00	4174.00	56300	20240129	-71.33	16140	20240229	0.00	56300	-71.33	20240129	16140	0.00	20240229	56300	-71.33	20240129	16140	0.00	20240229	0.00	N	105760	500	46 억		20277	N	N	0	N	00	N
10	20240228	160657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16600	-490	5	-2.87	2799211860	166513	69.51	17130	17260	16240	22200	11970	17090	16811.51	0.14	0	6700	19036	18062	17526	16552	16016	17795	16285	47	5110	500	11960	10	1	9355485	1553	18.36	3.98	12	1.78	904.00	4174.00	56300	20240129	-70.52	16240	20240228	2.22	56300	-70.52	20240129	16240	2.22	20240228	56300	-70.52	20240129	16240	2.22	20240228	0.00	N	105760	500	46 억		13121	N	N	0	N	00	N
11	20240228	150656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16600	-490	5	-2.87	2600174040	154510	64.50	17130	17260	16240	22200	11970	17090	16828.51	0.14	0	6684	19036	18062	17526	16552	16016	17795	16285	47	5110	500	11960	10	1	9355485	1553	18.36	3.98	12	1.65	904.00	4174.00	56300	20240129	-70.52	16240	20240228	2.22	56300	-70.52	20240129	16240	2.22	20240228	56300	-70.52	20240129	16240	2.22	20240228	0.00	N	105760	500	46 억		13121	N	N	0	N	00	N
12	20240228	140739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16650	-440	5	-2.57	2220572500	131715	54.99	17130	17260	16240	22200	11970	17090	16858.92	0.14	0	5863	19036	18062	17526	16552	16016	17795	16285	47	5110	500	11960	10	1	9355485	1558	18.42	3.99	12	1.41	904.00	4174.00	56300	20240129	-70.43	16240	20240228	2.52	56300	-70.43	20240129	16240	2.52	20240228	56300	-70.43	20240129	16240	2.52	20240228	0.00	N	105760	500	46 억		13121	N	N	0	N	00	N
13	20240228	130740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16860	-230	5	-1.35	1850323120	109568	45.74	17130	17260	16240	22200	11970	17090	16887.44	0.14	0	6434	19036	18062	17526	16552	16016	17795	16285	47	5110	500	11960	10	1	9355485	1577	18.65	4.04	12	1.17	904.00	4174.00	56300	20240129	-70.05	16240	20240228	3.82	56300	-70.05	20240129	16240	3.82	20240228	56300	-70.05	20240129	16240	3.82	20240228	0.00	N	105760	500	46 억		13121	N	N	0	N	00	N
14	20240228	120742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16790	-300	5	-1.76	1679764650	99431	41.51	17130	17260	16240	22200	11970	17090	16893.77	0.14	0	5374	19036	18062	17526	16552	16016	17795	16285	47	5110	500	11960	10	1	9355485	1571	18.57	4.02	12	1.06	904.00	4174.00	56300	20240129	-70.18	16240	20240228	3.39	56300	-70.18	20240129	16240	3.39	20240228	56300	-70.18	20240129	16240	3.39	20240228	0.00	N	105760	500	46 억		13121	N	N	0	N	00	N
15	20240228	110711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16830	-260	5	-1.52	1499500990	88710	37.03	17130	17260	16240	22200	11970	17090	16903.40	0.14	0	5133	19036	18062	17526	16552	16016	17795	16285	47	5110	500	11960	10	1	9355485	1575	18.62	4.03	12	0.95	904.00	4174.00	56300	20240129	-70.11	16240	20240228	3.63	56300	-70.11	20240129	16240	3.63	20240228	56300	-70.11	20240129	16240	3.63	20240228	0.00	N	105760	500	46 억		13121	N	N	0	N	00	N
16	20240228	100738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17010	-80	5	-0.47	1175258660	69507	29.02	17130	17260	16240	22200	11970	17090	16908.49	0.14	0	7152	19036	18062	17526	16552	16016	17795	16285	47	5110	500	11960	10	1	9355485	1591	18.82	4.08	12	0.74	904.00	4174.00	56300	20240129	-69.79	16240	20240228	4.74	56300	-69.79	20240129	16240	4.74	20240228	56300	-69.79	20240129	16240	4.74	20240228	0.00	N	105760	500	46 억		13121	N	N	0	N	00	N
17	20240228	090742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16900	-190	5	-1.11	264051330	15640	6.53	17130	17130	16240	22200	11970	17090	16883.06	0.14	0	-799	19036	18062	17526	16552	16016	17795	16285	47	5110	500	11960	10	1	9355485	1581	18.69	4.05	12	0.17	904.00	4174.00	56300	20240129	-69.98	16240	20240228	4.06	56300	-69.98	20240129	16240	4.06	20240228	56300	-69.98	20240129	16240	4.06	20240228	0.00	N	105760	500	46 억		13121	N	N	0	N	00	N
18	20240227	160740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17090	-560	5	-3.17	4185780790	237744	97.93	18050	18500	16990	22900	12360	17650	17607.32	0.12	0	1492	19356	18502	18066	17212	16776	18285	16995	47	5250	500	12350	10	1	9355485	1599	18.90	4.09	12	2.54	904.00	4174.00	56300	20240129	-69.64	16990	20240227	0.59	56300	-69.64	20240129	16990	0.59	20240227	56300	-69.64	20240129	16990	0.59	20240227	0.00	N	105760	500	46 억		11632	N	N	0	N	00	N
19	20240227	150742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17020	-630	5	-3.57	4017463280	227874	93.87	18050	18500	16990	22900	12360	17650	17630.18	0.12	0	632	19356	18502	18066	17212	16776	18285	16995	47	5250	500	12350	10	1	9355485	1592	18.83	4.08	12	2.44	904.00	4174.00	56300	20240129	-69.77	16990	20240227	0.18	56300	-69.77	20240129	16990	0.18	20240227	56300	-69.77	20240129	16990	0.18	20240227	0.00	N	105760	500	46 억		11632	N	N	0	N	00	N
20	20240227	140738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17130	-520	5	-2.95	3557644270	200914	82.76	18050	18500	17060	22900	12360	17650	17707.34	0.12	0	-397	19356	18502	18066	17212	16776	18285	16995	47	5250	500	12350	10	1	9355485	1603	18.95	4.10	12	2.15	904.00	4174.00	56300	20240129	-69.57	17060	20240227	0.41	56300	-69.57	20240129	17060	0.41	20240227	56300	-69.57	20240129	17060	0.41	20240227	0.00	N	105760	500	46 억		11632	N	N	0	N	00	N
21	20240227	130700	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17140	-510	5	-2.89	3324622120	187310	77.16	18050	18500	17070	22900	12360	17650	17749.37	0.12	0	-613	19356	18502	18066	17212	16776	18285	16995	47	5250	500	12350	10	1	9355485	1604	18.96	4.11	12	2.00	904.00	4174.00	56300	20240129	-69.56	17070	20240227	0.41	56300	-69.56	20240129	17070	0.41	20240227	56300	-69.56	20240129	17070	0.41	20240227	0.00	N	105760	500	46 억		11632	N	N	0	N	00	N
22	20240227	120742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17100	-550	5	-3.12	3128222920	175857	72.44	18050	18500	17090	22900	12360	17650	17788.55	0.12	0	-1524	19356	18502	18066	17212	16776	18285	16995	47	5250	500	12350	10	1	9355485	1600	18.92	4.10	12	1.88	904.00	4174.00	56300	20240129	-69.63	17090	20240227	0.06	56300	-69.63	20240129	17090	0.06	20240227	56300	-69.63	20240129	17090	0.06	20240227	0.00	N	105760	500	46 억		11632	N	N	0	N	00	N
23	20240227	110740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17240	-410	5	-2.32	2500900870	139290	57.38	18050	18500	17160	22900	12360	17650	17954.92	0.12	0	-2466	19356	18502	18066	17212	16776	18285	16995	47	5250	500	12350	10	1	9355485	1613	19.07	4.13	12	1.49	904.00	4174.00	56300	20240129	-69.38	17160	20240227	0.47	56300	-69.38	20240129	17160	0.47	20240227	56300	-69.38	20240129	17160	0.47	20240227	0.00	N	105760	500	46 억		11632	N	N	0	N	00	N
24	20240227	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	250	2	1.42	1794587930	99059	40.80	18050	18500	17740	22900	12360	17650	18116.98	0.12	0	-3384	19356	18502	18066	17212	16776	18285	16995	47	5250	500	12350	10	1	9355485	1675	19.80	4.29	12	1.06	904.00	4174.00	56300	20240129	-68.21	17630	20240226	1.53	56300	-68.21	20240129	17630	1.53	20240226	56300	-68.21	20240129	17630	1.53	20240226	0.00	N	105760	500	46 억		11632	N	N	0	N	00	N
25	20240227	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	250	2	1.42	283375780	15827	6.52	18050	18070	17740	22900	12360	17650	17906.72	0.12	0	-3015	19356	18502	18066	17212	16776	18285	16995	47	5250	500	12350	10	1	9355485	1675	19.80	4.29	12	0.17	904.00	4174.00	56300	20240129	-68.21	17630	20240226	1.53	56300	-68.21	20240129	17630	1.53	20240226	56300	-68.21	20240129	17630	1.53	20240226	0.00	N	105760	500	46 억		11632	N	N	0	N	00	N
26	20240226	160737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17650	-1140	5	-6.07	4279279400	238916	65.89	18760	18920	17630	24400	13160	18790	17911.28	0.11	0	1361	20530	19660	19180	18310	17830	19420	18070	47	5610	500	13150	10	1	9355485	1651	19.52	4.23	12	2.55	904.00	4174.00	56300	20240129	-68.65	17630	20240226	0.11	56300	-68.65	20240129	17630	0.11	20240226	56300	-68.65	20240129	17630	0.11	20240226	0.00	N	105760	500	46 억		10561	N	N	0	N	00	N
27	20240226	150734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17660	-1130	5	-6.01	4037695980	225248	62.12	18760	18920	17630	24400	13160	18790	17925.08	0.11	0	740	20530	19660	19180	18310	17830	19420	18070	47	5610	500	13150	10	1	9355485	1652	19.54	4.23	12	2.41	904.00	4174.00	56300	20240129	-68.63	17630	20240226	0.17	56300	-68.63	20240129	17630	0.17	20240226	56300	-68.63	20240129	17630	0.17	20240226	0.00	N	105760	500	46 억		10561	N	N	0	N	00	N
28	20240226	140734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17730	-1060	5	-5.64	3513245460	195576	53.94	18760	18920	17630	24400	13160	18790	17963.06	0.11	0	-815	20530	19660	19180	18310	17830	19420	18070	47	5610	500	13150	10	1	9355485	1659	19.61	4.25	12	2.09	904.00	4174.00	56300	20240129	-68.51	17630	20240226	0.57	56300	-68.51	20240129	17630	0.57	20240226	56300	-68.51	20240129	17630	0.57	20240226	0.00	N	105760	500	46 억		10561	N	N	0	N	00	N
29	20240226	130730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17910	-880	5	-4.68	3174688310	176594	48.70	18760	18920	17630	24400	13160	18790	17976.76	0.11	0	1131	20530	19660	19180	18310	17830	19420	18070	47	5610	500	13150	10	1	9355485	1676	19.81	4.29	12	1.89	904.00	4174.00	56300	20240129	-68.19	17630	20240226	1.59	56300	-68.19	20240129	17630	1.59	20240226	56300	-68.19	20240129	17630	1.59	20240226	0.00	N	105760	500	46 억		10561	N	N	0	N	00	N
30	20240226	120729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17930	-860	5	-4.58	2977405780	165620	45.68	18760	18920	17630	24400	13160	18790	17976.72	0.11	0	1951	20530	19660	19180	18310	17830	19420	18070	47	5610	500	13150	10	1	9355485	1677	19.83	4.30	12	1.77	904.00	4174.00	56300	20240129	-68.15	17630	20240226	1.70	56300	-68.15	20240129	17630	1.70	20240226	56300	-68.15	20240129	17630	1.70	20240226	0.00	N	105760	500	46 억		10561	N	N	0	N	00	N
31	20240226	110729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18080	-710	5	-3.78	2712022780	150918	41.62	18760	18920	17630	24400	13160	18790	17969.50	0.11	0	4012	20530	19660	19180	18310	17830	19420	18070	47	5610	500	13150	10	1	9355485	1691	20.00	4.33	12	1.61	904.00	4174.00	56300	20240129	-67.89	17630	20240226	2.55	56300	-67.89	20240129	17630	2.55	20240226	56300	-67.89	20240129	17630	2.55	20240226	0.00	N	105760	500	46 억		10561	N	N	0	N	00	N
32	20240226	100727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17690	-1100	5	-5.85	2206138670	122522	33.79	18760	18920	17630	24400	13160	18790	18005.27	0.11	0	-542	20530	19660	19180	18310	17830	19420	18070	47	5610	500	13150	10	1	9355485	1655	19.57	4.24	12	1.31	904.00	4174.00	56300	20240129	-68.58	17630	20240226	0.34	56300	-68.58	20240129	17630	0.34	20240226	56300	-68.58	20240129	17630	0.34	20240226	0.00	N	105760	500	46 억		10561	N	N	0	N	00	N
33	20240226	090726	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18200	-590	5	-3.14	606412960	32841	9.06	18760	18920	18000	24400	13160	18790	18463.89	0.11	0	-136	20530	19660	19180	18310	17830	19420	18070	47	5610	500	13150	10	1	9355485	1703	20.13	4.36	12	0.35	904.00	4174.00	56300	20240129	-67.67	18000	20240226	1.11	56300	-67.67	20240129	18000	1.11	20240226	56300	-67.67	20240129	18000	1.11	20240226	0.00	N	105760	500	46 억		10561	N	N	0	N	00	N
34	20240223	160727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18790	-1160	5	-5.81	6873649860	358784	116.17	19990	20050	18700	25900	13970	19950	19159.44	0.20	0	-9157	20550	20250	20100	19800	19650	20175	19725	47	5950	500	13960	10	1	9355485	1758	20.79	4.50	12	3.84	904.00	4174.00	56300	20240129	-66.63	18700	20240223	0.48	56300	-66.63	20240129	18700	0.48	20240223	56300	-66.63	20240129	18700	0.48	20240223	0.00	N	105760	500	46 억		18930	N	N	0	N	00	N
35	20240223	150722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18790	-1160	5	-5.81	6526188160	340293	110.18	19990	20050	18700	25900	13970	19950	19177.97	0.20	0	-9046	20550	20250	20100	19800	19650	20175	19725	47	5950	500	13960	10	1	9355485	1758	20.79	4.50	12	3.64	904.00	4174.00	56300	20240129	-66.63	18700	20240223	0.48	56300	-66.63	20240129	18700	0.48	20240223	56300	-66.63	20240129	18700	0.48	20240223	0.00	N	105760	500	46 억		18930	N	N	0	N	00	N
36	20240223	140724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18790	-1160	5	-5.81	5905861210	307208	99.47	19990	20050	18780	25900	13970	19950	19224.13	0.20	0	-9078	20550	20250	20100	19800	19650	20175	19725	47	5950	500	13960	10	1	9355485	1758	20.79	4.50	12	3.28	904.00	4174.00	56300	20240129	-66.63	18780	20240223	0.05	56300	-66.63	20240129	18780	0.05	20240223	56300	-66.63	20240129	18780	0.05	20240223	0.00	N	105760	500	46 억		18930	N	N	0	N	00	N
37	20240223	130720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19120	-830	5	-4.16	4948728400	256634	83.10	19990	20050	19090	25900	13970	19950	19283.02	0.20	0	-7697	20550	20250	20100	19800	19650	20175	19725	47	5950	500	13960	10	1	9355485	1789	21.15	4.58	12	2.74	904.00	4174.00	56300	20240129	-66.04	19090	20240223	0.16	56300	-66.04	20240129	19090	0.16	20240223	56300	-66.04	20240129	19090	0.16	20240223	0.00	N	105760	500	46 억		18930	N	N	0	N	00	N
38	20240223	120722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19160	-790	5	-3.96	4466960490	231442	74.94	19990	20050	19100	25900	13970	19950	19300.35	0.20	0	-7357	20550	20250	20100	19800	19650	20175	19725	47	5950	500	13960	10	1	9355485	1793	21.19	4.59	12	2.47	904.00	4174.00	56300	20240129	-65.97	19100	20240223	0.31	56300	-65.97	20240129	19100	0.31	20240223	56300	-65.97	20240129	19100	0.31	20240223	0.00	N	105760	500	46 억		18930	N	N	0	N	00	N
39	20240223	110716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19210	-740	5	-3.71	3600067190	186202	60.29	19990	20050	19160	25900	13970	19950	19333.95	0.20	0	-8199	20550	20250	20100	19800	19650	20175	19725	47	5950	500	13960	10	1	9355485	1797	21.25	4.60	12	1.99	904.00	4174.00	56300	20240129	-65.88	19160	20240223	0.26	56300	-65.88	20240129	19160	0.26	20240223	56300	-65.88	20240129	19160	0.26	20240223	0.00	N	105760	500	46 억		18930	N	N	0	N	00	N
40	20240223	100717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19260	-690	5	-3.46	2629703900	135878	44.00	19990	20050	19160	25900	13970	19950	19353.09	0.20	0	-6093	20550	20250	20100	19800	19650	20175	19725	47	5950	500	13960	10	1	9355485	1802	21.31	4.61	12	1.45	904.00	4174.00	56300	20240129	-65.79	19160	20240223	0.52	56300	-65.79	20240129	19160	0.52	20240223	56300	-65.79	20240129	19160	0.52	20240223	0.00	N	105760	500	46 억		18930	N	N	0	N	00	N
41	20240223	090720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19600	-350	5	-1.75	344131250	17315	5.61	19990	20050	19600	25900	13970	19950	19874.42	0.20	0	-1463	20550	20250	20100	19800	19650	20175	19725	47	5950	500	13960	10	1	9355485	1834	21.68	4.70	12	0.19	904.00	4174.00	56300	20240129	-65.19	19600	20240223	0.00	56300	-65.19	20240129	19600	0.00	20240223	56300	-65.19	20240129	19600	0.00	20240223	0.00	N	105760	500	46 억		18930	N	N	0	N	00	N
42	20240222	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19950	-700	5	-3.39	6051800830	302017	53.29	20350	20400	19950	26800	14500	20650	20036.94	0.18	0	2251	21450	21050	20550	20150	19650	21250	20350	47	6150	500	14450	10	1	9355485	1866	22.07	4.78	12	3.23	904.00	4174.00	56300	20240129	-64.56	19910	20240215	0.20	56300	-64.56	20240129	19910	0.20	20240215	56300	-64.56	20240129	19910	0.20	20240215	0.00	N	105760	500	46 억		16484	N	N	0	N	00	N
43	20240222	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	-680	5	-3.29	5623843340	280570	49.50	20350	20400	19950	26800	14500	20650	20043.11	0.18	0	2373	21450	21050	20550	20150	19650	21250	20350	47	6150	500	14450	10	1	9355485	1868	22.09	4.78	12	3.00	904.00	4174.00	56300	20240129	-64.53	19910	20240215	0.30	56300	-64.53	20240129	19910	0.30	20240215	56300	-64.53	20240129	19910	0.30	20240215	0.00	N	105760	500	46 억		16484	N	N	0	N	00	N
44	20240222	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-650	5	-3.15	4889952670	243832	43.02	20350	20400	19950	26800	14500	20650	20053.19	0.18	0	3475	21450	21050	20550	20150	19650	21250	20350	47	6150	500	14450	50	1	9355485	1871	22.12	4.79	12	2.61	904.00	4174.00	56300	20240129	-64.48	19910	20240215	0.45	56300	-64.48	20240129	19910	0.45	20240215	56300	-64.48	20240129	19910	0.45	20240215	0.00	N	105760	500	46 억		16484	N	N	0	N	00	N
45	20240222	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-600	5	-2.91	4357978480	217231	38.33	20350	20400	19950	26800	14500	20650	20059.93	0.18	0	3392	21450	21050	20550	20150	19650	21250	20350	47	6150	500	14450	50	1	9355485	1876	22.18	4.80	12	2.32	904.00	4174.00	56300	20240129	-64.39	19910	20240215	0.70	56300	-64.39	20240129	19910	0.70	20240215	56300	-64.39	20240129	19910	0.70	20240215	0.00	N	105760	500	46 억		16484	N	N	0	N	00	N
46	20240222	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-600	5	-2.91	4062202730	202471	35.72	20350	20400	19950	26800	14500	20650	20061.46	0.18	0	3453	21450	21050	20550	20150	19650	21250	20350	47	6150	500	14450	50	1	9355485	1876	22.18	4.80	12	2.16	904.00	4174.00	56300	20240129	-64.39	19910	20240215	0.70	56300	-64.39	20240129	19910	0.70	20240215	56300	-64.39	20240129	19910	0.70	20240215	0.00	N	105760	500	46 억		16484	N	N	0	N	00	N
47	20240222	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-600	5	-2.91	3271186680	163125	28.78	20350	20400	19950	26800	14500	20650	20051.14	0.18	0	2220	21450	21050	20550	20150	19650	21250	20350	47	6150	500	14450	50	1	9355485	1876	22.18	4.80	12	1.74	904.00	4174.00	56300	20240129	-64.39	19910	20240215	0.70	56300	-64.39	20240129	19910	0.70	20240215	56300	-64.39	20240129	19910	0.70	20240215	0.00	N	105760	500	46 억		16484	N	N	0	N	00	N
48	20240222	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-500	5	-2.42	2649874630	132147	23.32	20350	20400	19950	26800	14500	20650	20049.87	0.18	0	915	21450	21050	20550	20150	19650	21250	20350	47	6150	500	14450	50	1	9355485	1885	22.29	4.83	12	1.41	904.00	4174.00	56300	20240129	-64.21	19910	20240215	1.21	56300	-64.21	20240129	19910	1.21	20240215	56300	-64.21	20240129	19910	1.21	20240215	0.00	N	105760	500	46 억		16484	N	N	0	N	00	N
49	20240222	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-550	5	-2.66	1072901560	53409	9.42	20350	20400	19960	26800	14500	20650	20082.29	0.18	0	-3105	21450	21050	20550	20150	19650	21250	20350	47	6150	500	14450	50	1	9355485	1880	22.23	4.82	12	0.57	904.00	4174.00	56300	20240129	-64.30	19910	20240215	0.95	56300	-64.30	20240129	19910	0.95	20240215	56300	-64.30	20240129	19910	0.95	20240215	0.00	N	105760	500	46 억		16484	N	N	0	N	00	N
50	20240221	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	730	2	3.66	11470390880	558965	249.86	20100	20950	20050	25850	13950	19920	20520.81	0.21	0	-2945	20560	20240	20080	19760	19600	20160	19680	47	5930	500	13940	50	1	9355485	1932	22.84	4.95	12	5.97	904.00	4174.00	56300	20240129	-63.32	19910	20240215	3.72	56300	-63.32	20240129	19910	3.72	20240215	56300	-63.32	20240129	19910	3.72	20240215	0.00	N	105760	500	46 억		19309	N	N	0	N	00	N
51	20240221	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	680	2	3.41	10921146130	532321	237.95	20100	20950	20050	25850	13950	19920	20516.53	0.21	0	-3003	20560	20240	20080	19760	19600	20160	19680	47	5930	500	13940	50	1	9355485	1927	22.79	4.94	12	5.69	904.00	4174.00	56300	20240129	-63.41	19910	20240215	3.47	56300	-63.41	20240129	19910	3.47	20240215	56300	-63.41	20240129	19910	3.47	20240215	0.00	N	105760	500	46 억		19309	N	N	0	N	00	N
52	20240221	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	530	2	2.66	7906512430	386477	172.76	20100	20850	20050	25850	13950	19920	20458.45	0.21	0	-11411	20560	20240	20080	19760	19600	20160	19680	47	5930	500	13940	50	1	9355485	1913	22.62	4.90	12	4.13	904.00	4174.00	56300	20240129	-63.68	19910	20240215	2.71	56300	-63.68	20240129	19910	2.71	20240215	56300	-63.68	20240129	19910	2.71	20240215	0.00	N	105760	500	46 억		19309	N	N	0	N	00	N
53	20240221	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	530	2	2.66	7464388980	364798	163.07	20100	20850	20050	25850	13950	19920	20462.28	0.21	0	-11411	20560	20240	20080	19760	19600	20160	19680	47	5930	500	13940	50	1	9355485	1913	22.62	4.90	12	3.90	904.00	4174.00	56300	20240129	-63.68	19910	20240215	2.71	56300	-63.68	20240129	19910	2.71	20240215	56300	-63.68	20240129	19910	2.71	20240215	0.00	N	105760	500	46 억		19309	N	N	0	N	00	N
54	20240221	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	630	2	3.16	6673856830	326177	145.80	20100	20850	20050	25850	13950	19920	20461.49	0.21	0	-11411	20560	20240	20080	19760	19600	20160	19680	47	5930	500	13940	50	1	9355485	1923	22.73	4.92	12	3.49	904.00	4174.00	56300	20240129	-63.50	19910	20240215	3.21	56300	-63.50	20240129	19910	3.21	20240215	56300	-63.50	20240129	19910	3.21	20240215	0.00	N	105760	500	46 억		19309	N	N	0	N	00	N
55	20240221	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	430	2	2.16	5004357630	245152	109.58	20100	20850	20050	25850	13950	19920	20414.07	0.21	0	-8491	20560	20240	20080	19760	19600	20160	19680	47	5930	500	13940	50	1	9355485	1904	22.51	4.88	12	2.62	904.00	4174.00	56300	20240129	-63.85	19910	20240215	2.21	56300	-63.85	20240129	19910	2.21	20240215	56300	-63.85	20240129	19910	2.21	20240215	0.00	N	105760	500	46 억		19309	N	N	0	N	00	N
56	20240221	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	530	2	2.66	4196307330	205442	91.83	20100	20850	20050	25850	13950	19920	20426.71	0.21	0	-7402	20560	20240	20080	19760	19600	20160	19680	47	5930	500	13940	50	1	9355485	1913	22.62	4.90	12	2.20	904.00	4174.00	56300	20240129	-63.68	19910	20240215	2.71	56300	-63.68	20240129	19910	2.71	20240215	56300	-63.68	20240129	19910	2.71	20240215	0.00	N	105760	500	46 억		19309	N	N	0	N	00	N
57	20240221	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	180	2	0.90	645072030	32067	14.33	20100	20200	20050	25850	13950	19920	20118.79	0.21	0	-2344	20560	20240	20080	19760	19600	20160	19680	47	5930	500	13940	50	1	9355485	1880	22.23	4.82	12	0.34	904.00	4174.00	56300	20240129	-64.30	19910	20240215	0.95	56300	-64.30	20240129	19910	0.95	20240215	56300	-64.30	20240129	19910	0.95	20240215	0.00	N	105760	500	46 억		19309	N	N	0	N	00	N
58	20240220	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	-230	5	-1.14	4267263250	212715	72.83	20300	20400	19920	26150	14150	20150	20061.35	0.22	0	-707	20730	20440	20210	19920	19690	20325	19805	47	6000	500	14100	10	1	9355485	1864	22.04	4.77	12	2.27	904.00	4174.00	56300	20240129	-64.62	19910	20240215	0.05	56300	-64.62	20240129	19910	0.05	20240215	56300	-64.62	20240129	19910	0.05	20240215	0.00	N	105760	500	46 억		20500	N	N	0	N	00	N
59	20240220	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19980	-170	5	-0.84	3963581980	197483	67.62	20300	20400	19940	26150	14150	20150	20070.44	0.22	0	-409	20730	20440	20210	19920	19690	20325	19805	47	6000	500	14100	10	1	9355485	1869	22.10	4.79	12	2.11	904.00	4174.00	56300	20240129	-64.51	19910	20240215	0.35	56300	-64.51	20240129	19910	0.35	20240215	56300	-64.51	20240129	19910	0.35	20240215	0.00	N	105760	500	46 억		20500	N	N	0	N	00	N
60	20240220	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19990	-160	5	-0.79	3180531170	158277	54.19	20300	20400	19980	26150	14150	20150	20094.67	0.22	0	-246	20730	20440	20210	19920	19690	20325	19805	47	6000	500	14100	10	1	9355485	1870	22.11	4.79	12	1.69	904.00	4174.00	56300	20240129	-64.49	19910	20240215	0.40	56300	-64.49	20240129	19910	0.40	20240215	56300	-64.49	20240129	19910	0.40	20240215	0.00	N	105760	500	46 억		20500	N	N	0	N	00	N
61	20240220	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-150	5	-0.74	2708361220	134665	46.11	20300	20400	19980	26150	14150	20150	20111.80	0.22	0	-86	20730	20440	20210	19920	19690	20325	19805	47	6000	500	14100	50	1	9355485	1871	22.12	4.79	12	1.44	904.00	4174.00	56300	20240129	-64.48	19910	20240215	0.45	56300	-64.48	20240129	19910	0.45	20240215	56300	-64.48	20240129	19910	0.45	20240215	0.00	N	105760	500	46 억		20500	N	N	0	N	00	N
62	20240220	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-100	5	-0.50	2336805850	116104	39.75	20300	20400	19980	26150	14150	20150	20126.81	0.22	0	-86	20730	20440	20210	19920	19690	20325	19805	47	6000	500	14100	50	1	9355485	1876	22.18	4.80	12	1.24	904.00	4174.00	56300	20240129	-64.39	19910	20240215	0.70	56300	-64.39	20240129	19910	0.70	20240215	56300	-64.39	20240129	19910	0.70	20240215	0.00	N	105760	500	46 억		20500	N	N	0	N	00	N
63	20240220	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-100	5	-0.50	2059700500	102283	35.02	20300	20400	19980	26150	14150	20150	20137.25	0.22	0	-435	20730	20440	20210	19920	19690	20325	19805	47	6000	500	14100	50	1	9355485	1876	22.18	4.80	12	1.09	904.00	4174.00	56300	20240129	-64.39	19910	20240215	0.70	56300	-64.39	20240129	19910	0.70	20240215	56300	-64.39	20240129	19910	0.70	20240215	0.00	N	105760	500	46 억		20500	N	N	0	N	00	N
64	20240220	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-150	5	-0.74	1242000150	61853	21.18	20300	20350	19980	26150	14150	20150	20079.71	0.22	0	-1950	20730	20440	20210	19920	19690	20325	19805	47	6000	500	14100	50	1	9355485	1871	22.12	4.79	12	0.66	904.00	4174.00	56300	20240129	-64.48	19910	20240215	0.45	56300	-64.48	20240129	19910	0.45	20240215	56300	-64.48	20240129	19910	0.45	20240215	0.00	N	105760	500	46 억		20500	N	N	0	N	00	N
65	20240220	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-50	5	-0.25	509277150	25271	8.65	20300	20350	20000	26150	14150	20150	20152.65	0.22	0	-1314	20730	20440	20210	19920	19690	20325	19805	47	6000	500	14100	50	1	9355485	1880	22.23	4.82	12	0.27	904.00	4174.00	56300	20240129	-64.30	19910	20240215	0.95	56300	-64.30	20240129	19910	0.95	20240215	56300	-64.30	20240129	19910	0.95	20240215	0.00	N	105760	500	46 억		20500	N	N	0	N	00	N
66	20240219	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	150	2	0.75	5771171530	285434	116.23	20350	20500	19980	26000	14000	20000	20219.66	0.46	0	-21842	20813	20406	20193	19786	19573	20300	19680	47	6000	500	14000	50	1	9355485	1885	22.29	4.83	12	3.05	904.00	4174.00	56300	20240129	-64.21	19910	20240215	1.21	56300	-64.21	20240129	19910	1.21	20240215	56300	-64.21	20240129	19910	1.21	20240215	0.00	N	105760	500	46 억		42772	N	N	0	N	00	N
67	20240219	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	200	2	1.00	5452788430	269620	109.79	20350	20500	19980	26000	14000	20000	20224.52	0.46	0	-21845	20813	20406	20193	19786	19573	20300	19680	47	6000	500	14000	50	1	9355485	1890	22.35	4.84	12	2.88	904.00	4174.00	56300	20240129	-64.12	19910	20240215	1.46	56300	-64.12	20240129	19910	1.46	20240215	56300	-64.12	20240129	19910	1.46	20240215	0.00	N	105760	500	46 억		42772	N	N	0	N	00	N
68	20240219	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	300	2	1.50	4943145980	244404	99.52	20350	20500	19980	26000	14000	20000	20225.91	0.46	0	-21853	20813	20406	20193	19786	19573	20300	19680	47	6000	500	14000	50	1	9355485	1899	22.46	4.86	12	2.61	904.00	4174.00	56300	20240129	-63.94	19910	20240215	1.96	56300	-63.94	20240129	19910	1.96	20240215	56300	-63.94	20240129	19910	1.96	20240215	0.00	N	105760	500	46 억		42772	N	N	0	N	00	N
69	20240219	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	250	2	1.25	4550894330	225110	91.67	20350	20500	19980	26000	14000	20000	20216.94	0.46	0	-21460	20813	20406	20193	19786	19573	20300	19680	47	6000	500	14000	50	1	9355485	1894	22.40	4.85	12	2.41	904.00	4174.00	56300	20240129	-64.03	19910	20240215	1.71	56300	-64.03	20240129	19910	1.71	20240215	56300	-64.03	20240129	19910	1.71	20240215	0.00	N	105760	500	46 억		42772	N	N	0	N	00	N
70	20240219	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	350	2	1.75	3714234130	184066	74.95	20350	20500	19980	26000	14000	20000	20179.45	0.46	0	-21798	20813	20406	20193	19786	19573	20300	19680	47	6000	500	14000	50	1	9355485	1904	22.51	4.88	12	1.97	904.00	4174.00	56300	20240129	-63.85	19910	20240215	2.21	56300	-63.85	20240129	19910	2.21	20240215	56300	-63.85	20240129	19910	2.21	20240215	0.00	N	105760	500	46 억		42772	N	N	0	N	00	N
71	20240219	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	100	2	0.50	3159233530	156561	63.75	20350	20500	19980	26000	14000	20000	20179.68	0.46	0	-22799	20813	20406	20193	19786	19573	20300	19680	47	6000	500	14000	50	1	9355485	1880	22.23	4.82	12	1.67	904.00	4174.00	56300	20240129	-64.30	19910	20240215	0.95	56300	-64.30	20240129	19910	0.95	20240215	56300	-64.30	20240129	19910	0.95	20240215	0.00	N	105760	500	46 억		42772	N	N	0	N	00	N
72	20240219	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	0	3	0.00	2639110580	130705	53.22	20350	20500	19980	26000	14000	20000	20192.31	0.46	0	-22543	20813	20406	20193	19786	19573	20300	19680	47	6000	500	14000	50	1	9355485	1871	22.12	4.79	12	1.40	904.00	4174.00	56300	20240129	-64.48	19910	20240215	0.45	56300	-64.48	20240129	19910	0.45	20240215	56300	-64.48	20240129	19910	0.45	20240215	0.00	N	105760	500	46 억		42772	N	N	0	N	00	N
73	20240219	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	150	2	0.75	641450350	31669	12.90	20350	20450	20100	26000	14000	20000	20260.17	0.46	0	-2878	20813	20406	20193	19786	19573	20300	19680	47	6000	500	14000	50	1	9355485	1885	22.29	4.83	12	0.34	904.00	4174.00	56300	20240129	-64.21	19910	20240215	1.21	56300	-64.21	20240129	19910	1.21	20240215	56300	-64.21	20240129	19910	1.21	20240215	0.00	N	105760	500	46 억		42772	N	N	0	N	00	N
74	20240216	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-500	5	-2.44	4770167640	237165	61.15	20300	20600	19980	26650	14350	20500	20113.97	0.37	0	7862	21026	20762	20336	20072	19646	20845	20155	47	6150	500	14350	50	1	9355485	1871	22.12	4.79	12	2.54	904.00	4174.00	56300	20240129	-64.48	19910	20240215	0.45	56300	-64.48	20240129	19910	0.45	20240215	56300	-64.48	20240129	19910	0.45	20240215	0.00	N	105760	500	46 억		34899	N	N	0	N	00	N
75	20240216	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-400	5	-1.95	4078776950	202626	52.24	20300	20600	20000	26650	14350	20500	20129.35	0.37	0	5812	21026	20762	20336	20072	19646	20845	20155	47	6150	500	14350	50	1	9355485	1880	22.23	4.82	12	2.17	904.00	4174.00	56300	20240129	-64.30	19910	20240215	0.95	56300	-64.30	20240129	19910	0.95	20240215	56300	-64.30	20240129	19910	0.95	20240215	0.00	N	105760	500	46 억		34899	N	N	0	N	00	N
76	20240216	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-400	5	-1.95	3663730400	181989	46.92	20300	20600	20000	26650	14350	20500	20131.35	0.37	0	5343	21026	20762	20336	20072	19646	20845	20155	47	6150	500	14350	50	1	9355485	1880	22.23	4.82	12	1.95	904.00	4174.00	56300	20240129	-64.30	19910	20240215	0.95	56300	-64.30	20240129	19910	0.95	20240215	56300	-64.30	20240129	19910	0.95	20240215	0.00	N	105760	500	46 억		34899	N	N	0	N	00	N
77	20240216	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-450	5	-2.20	3363956550	167061	43.07	20300	20600	20000	26650	14350	20500	20135.82	0.37	0	4477	21026	20762	20336	20072	19646	20845	20155	47	6150	500	14350	50	1	9355485	1876	22.18	4.80	12	1.79	904.00	4174.00	56300	20240129	-64.39	19910	20240215	0.70	56300	-64.39	20240129	19910	0.70	20240215	56300	-64.39	20240129	19910	0.70	20240215	0.00	N	105760	500	46 억		34899	N	N	0	N	00	N
78	20240216	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-400	5	-1.95	2789465950	138409	35.69	20300	20600	20000	26650	14350	20500	20153.47	0.37	0	4249	21026	20762	20336	20072	19646	20845	20155	47	6150	500	14350	50	1	9355485	1880	22.23	4.82	12	1.48	904.00	4174.00	56300	20240129	-64.30	19910	20240215	0.95	56300	-64.30	20240129	19910	0.95	20240215	56300	-64.30	20240129	19910	0.95	20240215	0.00	N	105760	500	46 억		34899	N	N	0	N	00	N
79	20240216	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-250	5	-1.22	2453245550	121707	31.38	20300	20600	20000	26650	14350	20500	20156.62	0.37	0	4101	21026	20762	20336	20072	19646	20845	20155	47	6150	500	14350	50	1	9355485	1894	22.40	4.85	12	1.30	904.00	4174.00	56300	20240129	-64.03	19910	20240215	1.71	56300	-64.03	20240129	19910	1.71	20240215	56300	-64.03	20240129	19910	1.71	20240215	0.00	N	105760	500	46 억		34899	N	N	0	N	00	N
80	20240216	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-300	5	-1.46	2050056100	101649	26.21	20300	20600	20000	26650	14350	20500	20167.58	0.37	0	4087	21026	20762	20336	20072	19646	20845	20155	47	6150	500	14350	50	1	9355485	1890	22.35	4.84	12	1.09	904.00	4174.00	56300	20240129	-64.12	19910	20240215	1.46	56300	-64.12	20240129	19910	1.46	20240215	56300	-64.12	20240129	19910	1.46	20240215	0.00	N	105760	500	46 억		34899	N	N	0	N	00	N
81	20240216	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-200	5	-0.98	499149950	24516	6.32	20300	20600	20200	26650	14350	20500	20359.45	0.37	0	2785	21026	20762	20336	20072	19646	20845	20155	47	6150	500	14350	50	1	9355485	1899	22.46	4.86	12	0.26	904.00	4174.00	56300	20240129	-63.94	19910	20240215	1.96	56300	-63.94	20240129	19910	1.96	20240215	56300	-63.94	20240129	19910	1.96	20240215	0.00	N	105760	500	46 억		34899	N	N	0	N	00	N
82	20240215	160651	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20500	100	2	0.49	7504555010	371340	45.43	20500	20600	19910	26500	14300	20400	20209.24	0.23	0	15220	22766	21582	20966	19782	19166	21275	19475	47	6100	500	14280	50	1	9355485	1918	22.68	4.91	12	3.97	904.00	4174.00	56300	20240129	-63.59	19910	20240215	2.96	56300	-63.59	20240129	19910	2.96	20240215	56300	-63.59	20240129	19910	2.96	20240215	0.00	N	105760	500	46 억		21550	N	N	0	N	00	N
83	20240215	150657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20300	-100	5	-0.49	7047936160	348939	42.69	20500	20600	19910	26500	14300	20400	20198.19	0.23	0	14123	22766	21582	20966	19782	19166	21275	19475	47	6100	500	14280	50	1	9355485	1899	22.46	4.86	12	3.73	904.00	4174.00	56300	20240129	-63.94	19910	20240215	1.96	56300	-63.94	20240129	19910	1.96	20240215	56300	-63.94	20240129	19910	1.96	20240215	0.00	N	105760	500	46 억		21550	N	N	0	N	00	N
84	20240215	140653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20400	0	3	0.00	6220272610	308344	37.73	20500	20600	19910	26500	14300	20400	20173.16	0.23	0	14896	22766	21582	20966	19782	19166	21275	19475	47	6100	500	14280	50	1	9355485	1909	22.57	4.89	12	3.30	904.00	4174.00	56300	20240129	-63.77	19910	20240215	2.46	56300	-63.77	20240129	19910	2.46	20240215	56300	-63.77	20240129	19910	2.46	20240215	0.00	N	105760	500	46 억		21550	N	N	0	N	00	N
85	20240215	130645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20300	-100	5	-0.49	5769767010	286131	35.01	20500	20600	19910	26500	14300	20400	20164.77	0.23	0	14640	22766	21582	20966	19782	19166	21275	19475	47	6100	500	14280	50	1	9355485	1899	22.46	4.86	12	3.06	904.00	4174.00	56300	20240129	-63.94	19910	20240215	1.96	56300	-63.94	20240129	19910	1.96	20240215	56300	-63.94	20240129	19910	1.96	20240215	0.00	N	105760	500	46 억		21550	N	N	0	N	00	N
86	20240215	120652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20300	-100	5	-0.49	5481667960	271938	33.27	20500	20600	19910	26500	14300	20400	20157.79	0.23	0	14494	22766	21582	20966	19782	19166	21275	19475	47	6100	500	14280	50	1	9355485	1899	22.46	4.86	12	2.91	904.00	4174.00	56300	20240129	-63.94	19910	20240215	1.96	56300	-63.94	20240129	19910	1.96	20240215	56300	-63.94	20240129	19910	1.96	20240215	0.00	N	105760	500	46 억		21550	N	N	0	N	00	N
87	20240215	110649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20200	-200	5	-0.98	4585262760	227962	27.89	20500	20600	19910	26500	14300	20400	20114.15	0.23	0	18574	22766	21582	20966	19782	19166	21275	19475	47	6100	500	14280	50	1	9355485	1890	22.35	4.84	12	2.44	904.00	4174.00	56300	20240129	-64.12	19910	20240215	1.46	56300	-64.12	20240129	19910	1.46	20240215	56300	-64.12	20240129	19910	1.46	20240215	0.00	N	105760	500	46 억		21550	N	N	0	N	00	N
88	20240215	100647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20100	-300	5	-1.47	3442963510	171209	20.95	20500	20600	19910	26500	14300	20400	20109.71	0.23	0	2516	22766	21582	20966	19782	19166	21275	19475	47	6100	500	14280	50	1	9355485	1880	22.23	4.82	12	1.83	904.00	4174.00	56300	20240129	-64.30	19910	20240215	0.95	56300	-64.30	20240129	19910	0.95	20240215	56300	-64.30	20240129	19910	0.95	20240215	0.00	N	105760	500	46 억		21550	N	N	0	N	00	N
89	20240215	090649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20300	-100	5	-0.49	736039900	36102	4.42	20500	20600	20150	26500	14300	20400	20387.79	0.23	0	-4992	22766	21582	20966	19782	19166	21275	19475	47	6100	500	14280	50	1	9355485	1899	22.46	4.86	12	0.39	904.00	4174.00	56300	20240129	-63.94	20150	20240215	0.74	56300	-63.94	20240129	20150	0.74	20240215	56300	-63.94	20240129	20150	0.74	20240215	0.00	N	105760	500	46 억		21550	N	N	0	N	00	N
90	20240214	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	150	2	0.74	16702420850	793572	121.25	20600	22150	20350	26300	14200	20250	21048.23	0.20	0	4623	21883	21066	20633	19816	19383	20850	19600	47	6050	500	14170	50	1	9355485	1909	22.57	4.89	12	8.48	904.00	4174.00	56300	20240129	-63.77	20200	20240213	0.99	56300	-63.77	20240129	20200	0.99	20240213	56300	-63.77	20240129	20200	0.99	20240213	0.00	N	105760	500	46 억		18701	N	N	0	N	00	N
91	20240214	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	250	2	1.23	16007873850	759554	116.05	20600	22150	20400	26300	14200	20250	21075.42	0.20	0	4418	21883	21066	20633	19816	19383	20850	19600	47	6050	500	14170	50	1	9355485	1918	22.68	4.91	12	8.12	904.00	4174.00	56300	20240129	-63.59	20200	20240213	1.49	56300	-63.59	20240129	20200	1.49	20240213	56300	-63.59	20240129	20200	1.49	20240213	0.00	N	105760	500	46 억		18701	N	N	0	N	00	N
92	20240214	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	350	2	1.73	14949709500	708040	108.18	20600	22150	20400	26300	14200	20250	21114.28	0.20	0	4516	21883	21066	20633	19816	19383	20850	19600	47	6050	500	14170	50	1	9355485	1927	22.79	4.94	12	7.57	904.00	4174.00	56300	20240129	-63.41	20200	20240213	1.98	56300	-63.41	20240129	20200	1.98	20240213	56300	-63.41	20240129	20200	1.98	20240213	0.00	N	105760	500	46 억		18701	N	N	0	N	00	N
93	20240214	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	500	2	2.47	14282547350	675705	103.24	20600	22150	20400	26300	14200	20250	21137.32	0.20	0	4852	21883	21066	20633	19816	19383	20850	19600	47	6050	500	14170	50	1	9355485	1941	22.95	4.97	12	7.22	904.00	4174.00	56300	20240129	-63.14	20200	20240213	2.72	56300	-63.14	20240129	20200	2.72	20240213	56300	-63.14	20240129	20200	2.72	20240213	0.00	N	105760	500	46 억		18701	N	N	0	N	00	N
94	20240214	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	450	2	2.22	13873074300	656002	100.23	20600	22150	20400	26300	14200	20250	21147.98	0.20	0	4998	21883	21066	20633	19816	19383	20850	19600	47	6050	500	14170	50	1	9355485	1937	22.90	4.96	12	7.01	904.00	4174.00	56300	20240129	-63.23	20200	20240213	2.48	56300	-63.23	20240129	20200	2.48	20240213	56300	-63.23	20240129	20200	2.48	20240213	0.00	N	105760	500	46 억		18701	N	N	0	N	00	N
95	20240214	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	400	2	1.98	12840228300	606282	92.63	20600	22150	20400	26300	14200	20250	21178.72	0.20	0	1590	21883	21066	20633	19816	19383	20850	19600	47	6050	500	14170	50	1	9355485	1932	22.84	4.95	12	6.48	904.00	4174.00	56300	20240129	-63.32	20200	20240213	2.23	56300	-63.32	20240129	20200	2.23	20240213	56300	-63.32	20240129	20200	2.23	20240213	0.00	N	105760	500	46 억		18701	N	N	0	N	00	N
96	20240214	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	1650	2	8.15	5833919850	272210	41.59	20600	22150	20400	26300	14200	20250	21431.91	0.20	0	14621	21883	21066	20633	19816	19383	20850	19600	47	6050	500	14170	50	1	9355485	2049	24.23	5.25	12	2.91	904.00	4174.00	56300	20240129	-61.10	20200	20240213	8.42	56300	-61.10	20240129	20200	8.42	20240213	56300	-61.10	20240129	20200	8.42	20240213	0.00	N	105760	500	46 억		18701	N	N	0	N	00	N