KissMeData/451220/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	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-700	5	-3.17	11232078350	510299	58.31	21900	23000	21300	28700	15500	22100	22011.49	1.35	0	-9570	23733	22916	21983	21166	20233	23325	21575	39	6600	500	15470	50	1	7874611	1685	-310.14	17.64	12	6.48	-69.00	1213.00	32400	20231017	-33.95	14510	20231114	47.48	27150	-21.18	20240129	16060	33.25	20240118	32400	-33.95	20231017	14510	47.48	20231114	1.61	N	451220	500	39 억		106123	N	N	950	N	00	N
3	20240229	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-550	5	-2.49	10969307450	498033	56.91	21900	23000	21300	28700	15500	22100	22024.99	1.35	0	-12781	23733	22916	21983	21166	20233	23325	21575	39	6600	500	15470	50	1	7874611	1697	-312.32	17.77	12	6.32	-69.00	1213.00	32400	20231017	-33.49	14510	20231114	48.52	27150	-20.63	20240129	16060	34.18	20240118	32400	-33.49	20231017	14510	48.52	20231114	1.61	N	451220	500	39 억		106123	N	N	10	N	00	N
4	20240229	141244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-650	5	-2.94	10353635650	469419	53.64	21900	23000	21300	28700	15500	22100	22056.11	1.35	0	-15266	23733	22916	21983	21166	20233	23325	21575	39	6600	500	15470	50	1	7874611	1689	-310.87	17.68	12	5.96	-69.00	1213.00	32400	20231017	-33.80	14510	20231114	47.83	27150	-20.99	20240129	16060	33.56	20240118	32400	-33.80	20231017	14510	47.83	20231114	1.61	N	451220	500	39 억		106123	N	N	10	N	00	N
5	20240229	131242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-650	5	-2.94	9975988850	451832	51.63	21900	23000	21300	28700	15500	22100	22078.89	1.35	0	-13404	23733	22916	21983	21166	20233	23325	21575	39	6600	500	15470	50	1	7874611	1689	-310.87	17.68	12	5.74	-69.00	1213.00	32400	20231017	-33.80	14510	20231114	47.83	27150	-20.99	20240129	16060	33.56	20240118	32400	-33.80	20231017	14510	47.83	20231114	1.61	N	451220	500	39 억		106123	N	N	10	N	00	N
6	20240229	121241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-650	5	-2.94	9223045750	416636	47.61	21900	23000	21400	28700	15500	22100	22137.10	1.35	0	-18754	23733	22916	21983	21166	20233	23325	21575	39	6600	500	15470	50	1	7874611	1689	-310.87	17.68	12	5.29	-69.00	1213.00	32400	20231017	-33.80	14510	20231114	47.83	27150	-20.99	20240129	16060	33.56	20240118	32400	-33.80	20231017	14510	47.83	20231114	1.61	N	451220	500	39 억		106123	N	N	10	N	00	N
7	20240229	111246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-300	5	-1.36	8274166100	372791	42.60	21900	23000	21500	28700	15500	22100	22195.65	1.35	0	-10063	23733	22916	21983	21166	20233	23325	21575	39	6600	500	15470	50	1	7874611	1717	-315.94	17.97	12	4.73	-69.00	1213.00	32400	20231017	-32.72	14510	20231114	50.24	27150	-19.71	20240129	16060	35.74	20240118	32400	-32.72	20231017	14510	50.24	20231114	1.61	N	451220	500	39 억		106123	N	N	10	N	00	N
8	20240229	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	-50	5	-0.23	6705630650	300585	34.35	21900	23000	21500	28700	15500	22100	22309.86	1.35	0	-19292	23733	22916	21983	21166	20233	23325	21575	39	6600	500	15470	50	1	7874611	1736	-319.57	18.18	12	3.82	-69.00	1213.00	32400	20231017	-31.94	14510	20231114	51.96	27150	-18.78	20240129	16060	37.30	20240118	32400	-31.94	20231017	14510	51.96	20231114	1.61	N	451220	500	39 억		106123	N	N	10	N	00	N
9	20240229	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-100	5	-0.45	1116203900	51395	5.87	21900	22050	21500	28700	15500	22100	21704.29	1.35	0	-5693	23733	22916	21983	21166	20233	23325	21575	39	6600	500	15470	50	1	7874611	1732	-318.84	18.14	12	0.65	-69.00	1213.00	32400	20231017	-32.10	14510	20231114	51.62	27150	-18.97	20240129	16060	36.99	20240118	32400	-32.10	20231017	14510	51.62	20231114	1.61	N	451220	500	39 억		106123	N	N	10	N	00	N
10	20240228	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	50	2	0.23	19072120500	864374	20.74	21600	22800	21050	28650	15450	22050	22064.62	1.08	0	17723	26570	24310	22140	19880	17710	25440	21010	39	6600	500	15430	50	1	7874611	1740	-320.29	18.22	12	10.98	-69.00	1213.00	32400	20231017	-31.79	14510	20231114	52.31	27150	-18.60	20240129	16060	37.61	20240118	32400	-31.79	20231017	14510	52.31	20231114	1.56	N	451220	500	39 억		85148	N	N	10	N	00	N
11	20240228	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	100	2	0.45	18368925400	832515	19.97	21600	22800	21050	28650	15450	22050	22064.41	1.08	0	15092	26570	24310	22140	19880	17710	25440	21010	39	6600	500	15430	50	1	7874611	1744	-321.01	18.26	12	10.57	-69.00	1213.00	32400	20231017	-31.64	14510	20231114	52.65	27150	-18.42	20240129	16060	37.92	20240118	32400	-31.64	20231017	14510	52.65	20231114	1.56	N	451220	500	39 억		85148	N	N	9	N	00	N
12	20240228	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	0	3	0.00	17429641850	789955	18.95	21600	22800	21050	28650	15450	22050	22064.13	1.08	0	12387	26570	24310	22140	19880	17710	25440	21010	39	6600	500	15430	50	1	7874611	1736	-319.57	18.18	12	10.03	-69.00	1213.00	32400	20231017	-31.94	14510	20231114	51.96	27150	-18.78	20240129	16060	37.30	20240118	32400	-31.94	20231017	14510	51.96	20231114	1.56	N	451220	500	39 억		85148	N	N	9	N	00	N
13	20240228	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	50	2	0.23	16112398450	730123	17.52	21600	22800	21050	28650	15450	22050	22068.11	1.08	0	-1156	26570	24310	22140	19880	17710	25440	21010	39	6600	500	15430	50	1	7874611	1740	-320.29	18.22	12	9.27	-69.00	1213.00	32400	20231017	-31.79	14510	20231114	52.31	27150	-18.60	20240129	16060	37.61	20240118	32400	-31.79	20231017	14510	52.31	20231114	1.56	N	451220	500	39 억		85148	N	N	9	N	00	N
14	20240228	121246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	300	2	1.36	14522161300	659035	15.81	21600	22800	21050	28650	15450	22050	22035.45	1.08	0	-6315	26570	24310	22140	19880	17710	25440	21010	39	6600	500	15430	50	1	7874611	1760	-323.91	18.43	12	8.37	-69.00	1213.00	32400	20231017	-31.02	14510	20231114	54.03	27150	-17.68	20240129	16060	39.17	20240118	32400	-31.02	20231017	14510	54.03	20231114	1.56	N	451220	500	39 억		85148	N	N	9	N	00	N
15	20240228	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	450	2	2.04	13358520100	607207	14.57	21600	22800	21050	28650	15450	22050	21999.79	1.08	0	-14423	26570	24310	22140	19880	17710	25440	21010	39	6600	500	15430	50	1	7874611	1772	-326.09	18.55	12	7.71	-69.00	1213.00	32400	20231017	-30.56	14510	20231114	55.07	27150	-17.13	20240129	16060	40.10	20240118	32400	-30.56	20231017	14510	55.07	20231114	1.56	N	451220	500	39 억		85148	N	N	9	N	00	N
16	20240228	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	300	2	1.36	9336388900	428376	10.28	21600	22400	21050	28650	15450	22050	21793.72	1.08	0	-18770	26570	24310	22140	19880	17710	25440	21010	39	6600	500	15430	50	1	7874611	1760	-323.91	18.43	12	5.44	-69.00	1213.00	32400	20231017	-31.02	14510	20231114	54.03	27150	-17.68	20240129	16060	39.17	20240118	32400	-31.02	20231017	14510	54.03	20231114	1.56	N	451220	500	39 억		85148	N	N	9	N	00	N
17	20240228	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-700	5	-3.17	3161790750	147963	3.55	21600	21650	21050	28650	15450	22050	21360.00	1.08	0	-6307	26570	24310	22140	19880	17710	25440	21010	39	6600	500	15430	50	1	7874611	1681	-309.42	17.60	12	1.88	-69.00	1213.00	32400	20231017	-34.10	14510	20231114	47.14	27150	-21.36	20240129	16060	32.94	20240118	32400	-34.10	20231017	14510	47.14	20231114	1.56	N	451220	500	39 억		85148	N	N	9	N	00	N
18	20240227	161241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	2340	2	11.87	92803343780	4145122	2265.29	20000	24400	19970	25600	13800	19710	22390.05	0.38	0	62251	20890	20300	19910	19320	18930	20105	19125	39	5890	500	13790	50	1	7874611	1736	-319.57	18.18	12	52.64	-69.00	1213.00	32400	20231017	-31.94	14510	20231114	51.96	27150	-18.78	20240129	16060	37.30	20240118	32400	-31.94	20231017	14510	51.96	20231114	1.45	N	451220	500	39 억		30263	N	N	9	N	00	N
19	20240227	151242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	1990	2	10.10	90432402430	4036828	2206.11	20000	24400	19970	25600	13800	19710	22402.44	0.38	0	44334	20890	20300	19910	19320	18930	20105	19125	39	5890	500	13790	50	1	7874611	1709	-314.49	17.89	12	51.26	-69.00	1213.00	32400	20231017	-33.02	14510	20231114	49.55	27150	-20.07	20240129	16060	35.12	20240118	32400	-33.02	20231017	14510	49.55	20231114	1.45	N	451220	500	39 억		30263	N	N	13	N	00	N
20	20240227	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	2590	2	13.14	80160296330	3566676	1949.17	20000	24400	19970	25600	13800	19710	22475.48	0.38	0	-14695	20890	20300	19910	19320	18930	20105	19125	39	5890	500	13790	50	1	7874611	1756	-323.19	18.38	12	45.29	-69.00	1213.00	32400	20231017	-31.17	14510	20231114	53.69	27150	-17.86	20240129	16060	38.85	20240118	32400	-31.17	20231017	14510	53.69	20231114	1.45	N	451220	500	39 억		30263	N	N	13	N	00	N
21	20240227	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	3090	2	15.68	37957311380	1747886	955.21	20000	23300	19970	25600	13800	19710	21717.14	0.38	0	43856	20890	20300	19910	19320	18930	20105	19125	39	5890	500	13790	50	1	7874611	1795	-330.43	18.80	12	22.20	-69.00	1213.00	32400	20231017	-29.63	14510	20231114	57.13	27150	-16.02	20240129	16060	41.97	20240118	32400	-29.63	20231017	14510	57.13	20231114	1.45	N	451220	500	39 억		30263	N	N	13	N	00	N
22	20240227	121241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	1340	2	6.80	19165660080	906655	495.48	20000	21800	19970	25600	13800	19710	21140.26	0.38	0	63612	20890	20300	19910	19320	18930	20105	19125	39	5890	500	13790	50	1	7874611	1658	-305.07	17.35	12	11.51	-69.00	1213.00	32400	20231017	-35.03	14510	20231114	45.07	27150	-22.47	20240129	16060	31.07	20240118	32400	-35.03	20231017	14510	45.07	20231114	1.45	N	451220	500	39 억		30263	N	N	13	N	00	N
23	20240227	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	1590	2	8.07	17365186980	821225	448.80	20000	21800	19970	25600	13800	19710	21147.01	0.38	0	58167	20890	20300	19910	19320	18930	20105	19125	39	5890	500	13790	50	1	7874611	1677	-308.70	17.56	12	10.43	-69.00	1213.00	32400	20231017	-34.26	14510	20231114	46.80	27150	-21.55	20240129	16060	32.63	20240118	32400	-34.26	20231017	14510	46.80	20231114	1.45	N	451220	500	39 억		30263	N	N	13	N	00	N
24	20240227	101236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	1890	2	9.59	9519805880	453450	247.81	20000	21600	19970	25600	13800	19710	20996.67	0.38	0	66588	20890	20300	19910	19320	18930	20105	19125	39	5890	500	13790	50	1	7874611	1701	-313.04	17.81	12	5.76	-69.00	1213.00	32400	20231017	-33.33	14510	20231114	48.86	27150	-20.44	20240129	16060	34.50	20240118	32400	-33.33	20231017	14510	48.86	20231114	1.45	N	451220	500	39 억		30263	N	N	13	N	00	N
25	20240227	091241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	1390	2	7.05	3192759780	153184	83.71	20000	21500	19970	25600	13800	19710	20849.21	0.38	0	24909	20890	20300	19910	19320	18930	20105	19125	39	5890	500	13790	50	1	7874611	1662	-305.80	17.39	12	1.95	-69.00	1213.00	32400	20231017	-34.88	14510	20231114	45.42	27150	-22.28	20240129	16060	31.38	20240118	32400	-34.88	20231017	14510	45.42	20231114	1.45	N	451220	500	39 억		30263	N	N	13	N	00	N
26	20240226	161236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	-290	5	-1.45	3542543050	177542	59.55	20200	20500	19520	26000	14000	20000	19953.66	0.72	0	-25994	21826	20912	20386	19472	18946	20650	19210	39	6000	500	14000	10	1	7874611	1552	-285.65	16.25	12	2.25	-69.00	1213.00	32400	20231017	-39.17	14510	20231114	35.84	27150	-27.40	20240129	16060	22.73	20240118	32400	-39.17	20231017	14510	35.84	20231114	1.53	N	451220	500	39 억		56790	N	N	13	N	00	N
27	20240226	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	-410	5	-2.05	3408985840	170735	57.27	20200	20500	19530	26000	14000	20000	19966.51	0.72	0	-24794	21826	20912	20386	19472	18946	20650	19210	39	6000	500	14000	10	1	7874611	1543	-283.91	16.15	12	2.17	-69.00	1213.00	32400	20231017	-39.54	14510	20231114	35.01	27150	-27.85	20240129	16060	21.98	20240118	32400	-39.54	20231017	14510	35.01	20231114	1.53	N	451220	500	39 억		56790	N	N	1074	N	00	N
28	20240226	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	-350	5	-1.75	2938097210	146711	49.21	20200	20500	19560	26000	14000	20000	20026.45	0.72	0	-20100	21826	20912	20386	19472	18946	20650	19210	39	6000	500	14000	10	1	7874611	1547	-284.78	16.20	12	1.86	-69.00	1213.00	32400	20231017	-39.35	14510	20231114	35.42	27150	-27.62	20240129	16060	22.35	20240118	32400	-39.35	20231017	14510	35.42	20231114	1.53	N	451220	500	39 억		56790	N	N	1074	N	00	N
29	20240226	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19840	-160	5	-0.80	2740264750	136663	45.84	20200	20500	19560	26000	14000	20000	20051.30	0.72	0	-19993	21826	20912	20386	19472	18946	20650	19210	39	6000	500	14000	10	1	7874611	1562	-287.54	16.36	12	1.74	-69.00	1213.00	32400	20231017	-38.77	14510	20231114	36.73	27150	-26.92	20240129	16060	23.54	20240118	32400	-38.77	20231017	14510	36.73	20231114	1.53	N	451220	500	39 억		56790	N	N	1074	N	00	N
30	20240226	121225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	-290	5	-1.45	2562389940	127682	42.83	20200	20500	19560	26000	14000	20000	20068.59	0.72	0	-16363	21826	20912	20386	19472	18946	20650	19210	39	6000	500	14000	10	1	7874611	1552	-285.65	16.25	12	1.62	-69.00	1213.00	32400	20231017	-39.17	14510	20231114	35.84	27150	-27.40	20240129	16060	22.73	20240118	32400	-39.17	20231017	14510	35.84	20231114	1.53	N	451220	500	39 억		56790	N	N	1074	N	00	N
31	20240226	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	-400	5	-2.00	2392025110	119011	39.92	20200	20500	19560	26000	14000	20000	20099.28	0.72	0	-12764	21826	20912	20386	19472	18946	20650	19210	39	6000	500	14000	10	1	7874611	1543	-284.06	16.16	12	1.51	-69.00	1213.00	32400	20231017	-39.51	14510	20231114	35.08	27150	-27.81	20240129	16060	22.04	20240118	32400	-39.51	20231017	14510	35.08	20231114	1.53	N	451220	500	39 억		56790	N	N	1074	N	00	N
32	20240226	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	100	2	0.50	1525784070	75387	25.29	20200	20500	19930	26000	14000	20000	20239.70	0.72	0	345	21826	20912	20386	19472	18946	20650	19210	39	6000	500	14000	50	1	7874611	1583	-291.30	16.57	12	0.96	-69.00	1213.00	32400	20231017	-37.96	14510	20231114	38.53	27150	-25.97	20240129	16060	25.16	20240118	32400	-37.96	20231017	14510	38.53	20231114	1.53	N	451220	500	39 억		56790	N	N	1074	N	00	N
33	20240226	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	300	2	1.50	371275950	18441	6.19	20200	20400	19930	26000	14000	20000	20133.96	0.72	0	731	21826	20912	20386	19472	18946	20650	19210	39	6000	500	14000	50	1	7874611	1599	-294.20	16.74	12	0.23	-69.00	1213.00	32400	20231017	-37.35	14510	20231114	39.90	27150	-25.23	20240129	16060	26.40	20240118	32400	-37.35	20231017	14510	39.90	20231114	1.53	N	451220	500	39 억		56790	N	N	1074	N	00	N
34	20240223	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-850	5	-4.08	6006643040	294281	73.73	21200	21300	19860	27100	14600	20850	20411.29	1.29	0	-44906	22096	21472	20376	19752	18656	21785	20065	39	6250	500	14590	50	1	7874611	1575	-289.86	16.49	12	3.74	-69.00	1213.00	32400	20231017	-38.27	14510	20231114	37.84	27150	-26.34	20240129	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	1.56	N	451220	500	39 억		101347	N	N	1074	N	00	N
35	20240223	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-800	5	-3.84	5861714510	287037	71.91	21200	21300	19860	27100	14600	20850	20421.46	1.29	0	-45094	22096	21472	20376	19752	18656	21785	20065	39	6250	500	14590	50	1	7874611	1579	-290.58	16.53	12	3.65	-69.00	1213.00	32400	20231017	-38.12	14510	20231114	38.18	27150	-26.15	20240129	16060	24.84	20240118	32400	-38.12	20231017	14510	38.18	20231114	1.56	N	451220	500	39 억		101347	N	N	113	N	00	N
36	20240223	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-850	5	-4.08	5403842670	264242	66.20	21200	21300	19860	27100	14600	20850	20450.35	1.29	0	-47788	22096	21472	20376	19752	18656	21785	20065	39	6250	500	14590	50	1	7874611	1575	-289.86	16.49	12	3.36	-69.00	1213.00	32400	20231017	-38.27	14510	20231114	37.84	27150	-26.34	20240129	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	1.56	N	451220	500	39 억		101347	N	N	113	N	00	N
37	20240223	131211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19980	-870	5	-4.17	4957302260	241855	60.59	21200	21300	19960	27100	14600	20850	20497.00	1.29	0	-42638	22096	21472	20376	19752	18656	21785	20065	39	6250	500	14590	10	1	7874611	1573	-289.57	16.47	12	3.07	-69.00	1213.00	32400	20231017	-38.33	14510	20231114	37.70	27150	-26.41	20240129	16060	24.41	20240118	32400	-38.33	20231017	14510	37.70	20231114	1.56	N	451220	500	39 억		101347	N	N	113	N	00	N
38	20240223	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-600	5	-2.88	4127568500	200503	50.23	21200	21300	20050	27100	14600	20850	20586.07	1.29	0	-17698	22096	21472	20376	19752	18656	21785	20065	39	6250	500	14590	50	1	7874611	1595	-293.48	16.69	12	2.55	-69.00	1213.00	32400	20231017	-37.50	14510	20231114	39.56	27150	-25.41	20240129	16060	26.09	20240118	32400	-37.50	20231017	14510	39.56	20231114	1.56	N	451220	500	39 억		101347	N	N	113	N	00	N
39	20240223	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-500	5	-2.40	3726997050	180765	45.29	21200	21300	20050	27100	14600	20850	20617.91	1.29	0	-16506	22096	21472	20376	19752	18656	21785	20065	39	6250	500	14590	50	1	7874611	1602	-294.93	16.78	12	2.30	-69.00	1213.00	32400	20231017	-37.19	14510	20231114	40.25	27150	-25.05	20240129	16060	26.71	20240118	32400	-37.19	20231017	14510	40.25	20231114	1.56	N	451220	500	39 억		101347	N	N	113	N	00	N
40	20240223	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-550	5	-2.64	3280754050	158810	39.79	21200	21300	20050	27100	14600	20850	20658.36	1.29	0	-11412	22096	21472	20376	19752	18656	21785	20065	39	6250	500	14590	50	1	7874611	1599	-294.20	16.74	12	2.02	-69.00	1213.00	32400	20231017	-37.35	14510	20231114	39.90	27150	-25.23	20240129	16060	26.40	20240118	32400	-37.35	20231017	14510	39.90	20231114	1.56	N	451220	500	39 억		101347	N	N	113	N	00	N
41	20240223	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	150	2	0.72	1201843900	57332	14.36	21200	21200	20700	27100	14600	20850	20962.88	1.29	0	-8990	22096	21472	20376	19752	18656	21785	20065	39	6250	500	14590	50	1	7874611	1654	-304.35	17.31	12	0.73	-69.00	1213.00	32400	20231017	-35.19	14510	20231114	44.73	27150	-22.65	20240129	16060	30.76	20240118	32400	-35.19	20231017	14510	44.73	20231114	1.56	N	451220	500	39 억		101347	N	N	113	N	00	N
42	20240222	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	1580	2	8.20	7975202950	394621	129.64	19710	21000	19280	25050	13490	19270	20208.70	0.53	0	58915	21123	20196	19673	18746	18223	19935	18485	39	5780	500	13480	50	1	7874611	1642	-302.17	17.19	12	5.01	-69.00	1213.00	32400	20231017	-35.65	14510	20231114	43.69	27150	-23.20	20240129	16060	29.83	20240118	32400	-35.65	20231017	14510	43.69	20231114	1.60	N	451220	500	39 억		41395	N	N	113	N	00	N
43	20240222	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	1530	2	7.94	7496125850	371651	122.09	19710	21000	19280	25050	13490	19270	20169.80	0.53	0	59925	21123	20196	19673	18746	18223	19935	18485	39	5780	500	13480	50	1	7874611	1638	-301.45	17.15	12	4.72	-69.00	1213.00	32400	20231017	-35.80	14510	20231114	43.35	27150	-23.39	20240129	16060	29.51	20240118	32400	-35.80	20231017	14510	43.35	20231114	1.60	N	451220	500	39 억		41395	N	N	0	N	00	N
44	20240222	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	650	2	3.37	4407270480	221649	72.81	19710	20300	19280	25050	13490	19270	19884.01	0.53	0	33625	21123	20196	19673	18746	18223	19935	18485	39	5780	500	13480	10	1	7874611	1569	-288.70	16.42	12	2.81	-69.00	1213.00	32400	20231017	-38.52	14510	20231114	37.28	27150	-26.63	20240129	16060	24.03	20240118	32400	-38.52	20231017	14510	37.28	20231114	1.60	N	451220	500	39 억		41395	N	N	0	N	00	N
45	20240222	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	930	2	4.83	4024627300	202545	66.54	19710	20300	19280	25050	13490	19270	19870.29	0.53	0	34372	21123	20196	19673	18746	18223	19935	18485	39	5780	500	13480	50	1	7874611	1591	-292.75	16.65	12	2.57	-69.00	1213.00	32400	20231017	-37.65	14510	20231114	39.21	27150	-25.60	20240129	16060	25.78	20240118	32400	-37.65	20231017	14510	39.21	20231114	1.60	N	451220	500	39 억		41395	N	N	0	N	00	N
46	20240222	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	580	2	3.01	3214139390	162297	53.32	19710	20150	19280	25050	13490	19270	19804.06	0.53	0	24128	21123	20196	19673	18746	18223	19935	18485	39	5780	500	13480	10	1	7874611	1563	-287.68	16.36	12	2.06	-69.00	1213.00	32400	20231017	-38.73	14510	20231114	36.80	27150	-26.89	20240129	16060	23.60	20240118	32400	-38.73	20231017	14510	36.80	20231114	1.60	N	451220	500	39 억		41395	N	N	0	N	00	N
47	20240222	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	730	2	3.79	2817043760	142284	46.74	19710	20150	19280	25050	13490	19270	19798.74	0.53	0	24370	21123	20196	19673	18746	18223	19935	18485	39	5780	500	13480	50	1	7874611	1575	-289.86	16.49	12	1.81	-69.00	1213.00	32400	20231017	-38.27	14510	20231114	37.84	27150	-26.34	20240129	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	1.60	N	451220	500	39 억		41395	N	N	0	N	00	N
48	20240222	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19890	620	2	3.22	1835192480	93117	30.59	19710	20150	19280	25050	13490	19270	19708.46	0.53	0	9580	21123	20196	19673	18746	18223	19935	18485	39	5780	500	13480	10	1	7874611	1566	-288.26	16.40	12	1.18	-69.00	1213.00	32400	20231017	-38.61	14510	20231114	37.08	27150	-26.74	20240129	16060	23.85	20240118	32400	-38.61	20231017	14510	37.08	20231114	1.60	N	451220	500	39 억		41395	N	N	0	N	00	N
49	20240222	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19840	570	2	2.96	862393020	43286	14.22	19710	20150	19710	25050	13490	19270	19923.15	0.53	0	11345	21123	20196	19673	18746	18223	19935	18485	39	5780	500	13480	10	1	7874611	1562	-287.54	16.36	12	0.55	-69.00	1213.00	32400	20231017	-38.77	14510	20231114	36.73	27150	-26.92	20240129	16060	23.54	20240118	32400	-38.77	20231017	14510	36.73	20231114	1.60	N	451220	500	39 억		41395	N	N	0	N	00	N
50	20240221	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19270	-540	5	-2.73	6018039060	302968	125.82	20150	20600	19150	25750	13870	19810	19864.34	0.88	0	-29145	20836	20322	19686	19172	18536	20580	19430	39	5940	500	13860	10	1	7874611	1517	-279.28	15.89	12	3.85	-69.00	1213.00	32400	20231017	-40.52	14510	20231114	32.80	27150	-29.02	20240129	16060	19.99	20240118	32400	-40.52	20231017	14510	32.80	20231114	1.52	N	451220	500	39 억		69440	N	N	0	N	00	N
51	20240221	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	-650	5	-3.28	5832083520	293301	121.81	20150	20600	19150	25750	13870	19810	19884.33	0.88	0	-30336	20836	20322	19686	19172	18536	20580	19430	39	5940	500	13860	10	1	7874611	1509	-277.68	15.80	12	3.72	-69.00	1213.00	32400	20231017	-40.86	14510	20231114	32.05	27150	-29.43	20240129	16060	19.30	20240118	32400	-40.86	20231017	14510	32.05	20231114	1.52	N	451220	500	39 억		69440	N	N	0	N	00	N
52	20240221	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19530	-280	5	-1.41	4952724680	247839	102.93	20150	20600	19510	25750	13870	19810	19983.74	0.88	0	-24151	20836	20322	19686	19172	18536	20580	19430	39	5940	500	13860	10	1	7874611	1538	-283.04	16.10	12	3.15	-69.00	1213.00	32400	20231017	-39.72	14510	20231114	34.60	27150	-28.07	20240129	16060	21.61	20240118	32400	-39.72	20231017	14510	34.60	20231114	1.52	N	451220	500	39 억		69440	N	N	0	N	00	N
53	20240221	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	-160	5	-0.81	4576224590	228596	94.94	20150	20600	19520	25750	13870	19810	20018.97	0.88	0	-21869	20836	20322	19686	19172	18536	20580	19430	39	5940	500	13860	10	1	7874611	1547	-284.78	16.20	12	2.90	-69.00	1213.00	32400	20231017	-39.35	14510	20231114	35.42	27150	-27.62	20240129	16060	22.35	20240118	32400	-39.35	20231017	14510	35.42	20231114	1.52	N	451220	500	39 억		69440	N	N	0	N	00	N
54	20240221	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19620	-190	5	-0.96	4355441670	217340	90.26	20150	20600	19520	25750	13870	19810	20039.92	0.88	0	-18627	20836	20322	19686	19172	18536	20580	19430	39	5940	500	13860	10	1	7874611	1545	-284.35	16.17	12	2.76	-69.00	1213.00	32400	20231017	-39.44	14510	20231114	35.22	27150	-27.73	20240129	16060	22.17	20240118	32400	-39.44	20231017	14510	35.22	20231114	1.52	N	451220	500	39 억		69440	N	N	0	N	00	N
55	20240221	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19940	130	2	0.66	3622713450	180220	74.85	20150	20600	19830	25750	13870	19810	20101.86	0.88	0	-3293	20836	20322	19686	19172	18536	20580	19430	39	5940	500	13860	10	1	7874611	1570	-288.99	16.44	12	2.29	-69.00	1213.00	32400	20231017	-38.46	14510	20231114	37.42	27150	-26.56	20240129	16060	24.16	20240118	32400	-38.46	20231017	14510	37.42	20231114	1.52	N	451220	500	39 억		69440	N	N	0	N	00	N
56	20240221	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	240	2	1.21	2691692960	133932	55.62	20150	20600	19830	25750	13870	19810	20097.79	0.88	0	-8194	20836	20322	19686	19172	18536	20580	19430	39	5940	500	13860	50	1	7874611	1579	-290.58	16.53	12	1.70	-69.00	1213.00	32400	20231017	-38.12	14510	20231114	38.18	27150	-26.15	20240129	16060	24.84	20240118	32400	-38.12	20231017	14510	38.18	20231114	1.52	N	451220	500	39 억		69440	N	N	0	N	00	N
57	20240221	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	240	2	1.21	477047890	23779	9.88	20150	20250	19900	25750	13870	19810	20063.36	0.88	0	-1494	20836	20322	19686	19172	18536	20580	19430	39	5940	500	13860	50	1	7874611	1579	-290.58	16.53	12	0.30	-69.00	1213.00	32400	20231017	-38.12	14510	20231114	38.18	27150	-26.15	20240129	16060	24.84	20240118	32400	-38.12	20231017	14510	38.18	20231114	1.52	N	451220	500	39 억		69440	N	N	0	N	00	N
58	20240220	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19810	390	2	2.01	4603088320	233660	77.68	19530	20200	19050	25200	13600	19420	19699.73	0.77	0	10555	20933	20176	19743	18986	18553	19960	18770	39	5780	500	13590	10	1	7874611	1560	-287.10	16.33	12	2.97	-69.00	1213.00	32400	20231017	-38.86	14510	20231114	36.53	27150	-27.03	20240129	16060	23.35	20240118	32400	-38.86	20231017	14510	36.53	20231114	1.46	N	451220	500	39 억		60285	N	N	0	N	00	N
59	20240220	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19730	310	2	1.60	4384296920	222604	74.01	19530	20200	19050	25200	13600	19420	19695.50	0.77	0	10318	20933	20176	19743	18986	18553	19960	18770	39	5780	500	13590	10	1	7874611	1554	-285.94	16.27	12	2.83	-69.00	1213.00	32400	20231017	-39.10	14510	20231114	35.98	27150	-27.33	20240129	16060	22.85	20240118	32400	-39.10	20231017	14510	35.98	20231114	1.46	N	451220	500	39 억		60285	N	N	0	N	00	N
60	20240220	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19690	270	2	1.39	4091501580	207756	69.07	19530	20200	19050	25200	13600	19420	19693.79	0.77	0	9411	20933	20176	19743	18986	18553	19960	18770	39	5780	500	13590	10	1	7874611	1551	-285.36	16.23	12	2.64	-69.00	1213.00	32400	20231017	-39.23	14510	20231114	35.70	27150	-27.48	20240129	16060	22.60	20240118	32400	-39.23	20231017	14510	35.70	20231114	1.46	N	451220	500	39 억		60285	N	N	0	N	00	N
61	20240220	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	440	2	2.27	2760102350	141114	46.91	19530	19860	19050	25200	13600	19420	19559.38	0.77	0	5585	20933	20176	19743	18986	18553	19960	18770	39	5780	500	13590	10	1	7874611	1564	-287.83	16.37	12	1.79	-69.00	1213.00	32400	20231017	-38.70	14510	20231114	36.87	27150	-26.85	20240129	16060	23.66	20240118	32400	-38.70	20231017	14510	36.87	20231114	1.46	N	451220	500	39 억		60285	N	N	0	N	00	N
62	20240220	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	230	2	1.18	2275079530	116455	38.72	19530	19840	19050	25200	13600	19420	19536.13	0.77	0	-1060	20933	20176	19743	18986	18553	19960	18770	39	5780	500	13590	10	1	7874611	1547	-284.78	16.20	12	1.48	-69.00	1213.00	32400	20231017	-39.35	14510	20231114	35.42	27150	-27.62	20240129	16060	22.35	20240118	32400	-39.35	20231017	14510	35.42	20231114	1.46	N	451220	500	39 억		60285	N	N	0	N	00	N
63	20240220	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19570	150	2	0.77	1851701220	94941	31.56	19530	19840	19050	25200	13600	19420	19503.71	0.77	0	-3955	20933	20176	19743	18986	18553	19960	18770	39	5780	500	13590	10	1	7874611	1541	-283.62	16.13	12	1.21	-69.00	1213.00	32400	20231017	-39.60	14510	20231114	34.87	27150	-27.92	20240129	16060	21.86	20240118	32400	-39.60	20231017	14510	34.87	20231114	1.46	N	451220	500	39 억		60285	N	N	0	N	00	N
64	20240220	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	30	2	0.15	1161713480	59866	19.90	19530	19700	19050	25200	13600	19420	19405.23	0.77	0	-4052	20933	20176	19743	18986	18553	19960	18770	39	5780	500	13590	10	1	7874611	1532	-281.88	16.03	12	0.76	-69.00	1213.00	32400	20231017	-39.97	14510	20231114	34.05	27150	-28.36	20240129	16060	21.11	20240118	32400	-39.97	20231017	14510	34.05	20231114	1.46	N	451220	500	39 억		60285	N	N	0	N	00	N
65	20240220	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	-140	5	-0.72	279071540	14405	4.79	19530	19550	19250	25200	13600	19420	19373.23	0.77	0	-3248	20933	20176	19743	18986	18553	19960	18770	39	5780	500	13590	10	1	7874611	1518	-279.42	15.89	12	0.18	-69.00	1213.00	32400	20231017	-40.49	14510	20231114	32.87	27150	-28.99	20240129	16060	20.05	20240118	32400	-40.49	20231017	14510	32.87	20231114	1.46	N	451220	500	39 억		60285	N	N	0	N	00	N
66	20240219	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19420	-1080	5	-5.27	5831962160	297611	93.26	20300	20500	19310	26650	14350	20500	19596.14	1.08	0	-24997	22766	21632	20966	19832	19166	21300	19500	39	6150	500	14350	10	1	7874611	1529	-281.45	16.01	12	3.78	-69.00	1213.00	32400	20231017	-40.06	14510	20231114	33.84	27150	-28.47	20240129	16060	20.92	20240118	32400	-40.06	20231017	14510	33.84	20231114	1.39	N	451220	500	39 억		85256	N	N	0	N	00	N
67	20240219	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19430	-1070	5	-5.22	5588741940	285089	89.34	20300	20500	19310	26650	14350	20500	19603.06	1.08	0	-23072	22766	21632	20966	19832	19166	21300	19500	39	6150	500	14350	10	1	7874611	1530	-281.59	16.02	12	3.62	-69.00	1213.00	32400	20231017	-40.03	14510	20231114	33.91	27150	-28.43	20240129	16060	20.98	20240118	32400	-40.03	20231017	14510	33.91	20231114	1.39	N	451220	500	39 억		85256	N	N	0	N	00	N
68	20240219	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19360	-1140	5	-5.56	4564541680	232447	72.84	20300	20500	19340	26650	14350	20500	19636.39	1.08	0	-20041	22766	21632	20966	19832	19166	21300	19500	39	6150	500	14350	10	1	7874611	1525	-280.58	15.96	12	2.95	-69.00	1213.00	32400	20231017	-40.25	14510	20231114	33.43	27150	-28.69	20240129	16060	20.55	20240118	32400	-40.25	20231017	14510	33.43	20231114	1.39	N	451220	500	39 억		85256	N	N	0	N	00	N
69	20240219	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19360	-1140	5	-5.56	4015830180	204159	63.98	20300	20500	19360	26650	14350	20500	19669.54	1.08	0	-18481	22766	21632	20966	19832	19166	21300	19500	39	6150	500	14350	10	1	7874611	1525	-280.58	15.96	12	2.59	-69.00	1213.00	32400	20231017	-40.25	14510	20231114	33.43	27150	-28.69	20240129	16060	20.55	20240118	32400	-40.25	20231017	14510	33.43	20231114	1.39	N	451220	500	39 억		85256	N	N	0	N	00	N
70	20240219	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19540	-960	5	-4.68	3270153820	165818	51.96	20300	20500	19440	26650	14350	20500	19720.69	1.08	0	-7716	22766	21632	20966	19832	19166	21300	19500	39	6150	500	14350	10	1	7874611	1539	-283.19	16.11	12	2.11	-69.00	1213.00	32400	20231017	-39.69	14510	20231114	34.67	27150	-28.03	20240129	16060	21.67	20240118	32400	-39.69	20231017	14510	34.67	20231114	1.39	N	451220	500	39 억		85256	N	N	0	N	00	N
71	20240219	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19570	-930	5	-4.54	2898752780	146796	46.00	20300	20500	19440	26650	14350	20500	19746.09	1.08	0	-5991	22766	21632	20966	19832	19166	21300	19500	39	6150	500	14350	10	1	7874611	1541	-283.62	16.13	12	1.86	-69.00	1213.00	32400	20231017	-39.60	14510	20231114	34.87	27150	-27.92	20240129	16060	21.86	20240118	32400	-39.60	20231017	14510	34.87	20231114	1.39	N	451220	500	39 억		85256	N	N	0	N	00	N
72	20240219	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19670	-830	5	-4.05	2305108880	116699	36.57	20300	20500	19440	26650	14350	20500	19751.70	1.08	0	-6524	22766	21632	20966	19832	19166	21300	19500	39	6150	500	14350	10	1	7874611	1549	-285.07	16.22	12	1.48	-69.00	1213.00	32400	20231017	-39.29	14510	20231114	35.56	27150	-27.55	20240129	16060	22.48	20240118	32400	-39.29	20231017	14510	35.56	20231114	1.39	N	451220	500	39 억		85256	N	N	0	N	00	N
73	20240219	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19840	-660	5	-3.22	777756970	38954	12.21	20300	20500	19700	26650	14350	20500	19964.11	1.08	0	1499	22766	21632	20966	19832	19166	21300	19500	39	6150	500	14350	10	1	7874611	1562	-287.54	16.36	12	0.49	-69.00	1213.00	32400	20231017	-38.77	14510	20231114	36.73	27150	-26.92	20240129	16060	23.54	20240118	32400	-38.77	20231017	14510	36.73	20231114	1.39	N	451220	500	39 억		85256	N	N	0	N	00	N
74	20240216	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-650	5	-3.07	6694775200	316569	98.61	21400	22100	20300	27450	14850	21150	21149.90	1.48	0	-29832	22550	21850	20950	20250	19350	21400	19800	39	6300	500	14800	50	1	7874611	1614	-297.10	16.90	12	4.02	-69.00	1213.00	32400	20231017	-36.73	14510	20231114	41.28	27150	-24.49	20240129	16060	27.65	20240118	32400	-36.73	20231017	14510	41.28	20231114	1.33	N	451220	500	39 억		116346	N	N	0	N	00	N
75	20240216	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-650	5	-3.07	6523796800	308227	96.01	21400	22100	20300	27450	14850	21150	21165.56	1.48	0	-28436	22550	21850	20950	20250	19350	21400	19800	39	6300	500	14800	50	1	7874611	1614	-297.10	16.90	12	3.91	-69.00	1213.00	32400	20231017	-36.73	14510	20231114	41.28	27150	-24.49	20240129	16060	27.65	20240118	32400	-36.73	20231017	14510	41.28	20231114	1.33	N	451220	500	39 억		116346	N	N	0	N	00	N
76	20240216	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-400	5	-1.89	5693638450	267735	83.40	21400	22100	20400	27450	14850	21150	21265.95	1.48	0	-23874	22550	21850	20950	20250	19350	21400	19800	39	6300	500	14800	50	1	7874611	1634	-300.72	17.11	12	3.40	-69.00	1213.00	32400	20231017	-35.96	14510	20231114	43.00	27150	-23.57	20240129	16060	29.20	20240118	32400	-35.96	20231017	14510	43.00	20231114	1.33	N	451220	500	39 억		116346	N	N	0	N	00	N
77	20240216	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-550	5	-2.60	5417917050	254500	79.28	21400	22100	20400	27450	14850	21150	21288.48	1.48	0	-23438	22550	21850	20950	20250	19350	21400	19800	39	6300	500	14800	50	1	7874611	1622	-298.55	16.98	12	3.23	-69.00	1213.00	32400	20231017	-36.42	14510	20231114	41.97	27150	-24.13	20240129	16060	28.27	20240118	32400	-36.42	20231017	14510	41.97	20231114	1.33	N	451220	500	39 억		116346	N	N	0	N	00	N
78	20240216	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-500	5	-2.36	5014426750	234900	73.17	21400	22100	20400	27450	14850	21150	21347.07	1.48	0	-21646	22550	21850	20950	20250	19350	21400	19800	39	6300	500	14800	50	1	7874611	1626	-299.28	17.02	12	2.98	-69.00	1213.00	32400	20231017	-36.27	14510	20231114	42.32	27150	-23.94	20240129	16060	28.58	20240118	32400	-36.27	20231017	14510	42.32	20231114	1.33	N	451220	500	39 억		116346	N	N	0	N	00	N
79	20240216	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-250	5	-1.18	4185093050	194635	60.63	21400	22100	20900	27450	14850	21150	21502.26	1.48	0	-21523	22550	21850	20950	20250	19350	21400	19800	39	6300	500	14800	50	1	7874611	1646	-302.90	17.23	12	2.47	-69.00	1213.00	32400	20231017	-35.49	14510	20231114	44.04	27150	-23.02	20240129	16060	30.14	20240118	32400	-35.49	20231017	14510	44.04	20231114	1.33	N	451220	500	39 억		116346	N	N	0	N	00	N
80	20240216	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	550	2	2.60	1047248050	48828	15.21	21400	21850	21150	27450	14850	21150	21447.69	1.48	0	566	22550	21850	20950	20250	19350	21400	19800	39	6300	500	14800	50	1	7874611	1709	-314.49	17.89	12	0.62	-69.00	1213.00	32400	20231017	-33.02	14510	20231114	49.55	27150	-20.07	20240129	16060	35.12	20240118	32400	-33.02	20231017	14510	49.55	20231114	1.33	N	451220	500	39 억		116346	N	N	0	N	00	N
81	20240215	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-50	5	-0.24	6566453900	318047	105.03	21600	21650	20050	27550	14850	21200	20644.93	1.57	0	-8081	22300	21750	21250	20700	20200	22025	20975	39	6350	500	14840	50	1	7874611	1665	-306.52	17.44	12	4.04	-69.00	1213.00	32400	20231017	-34.72	14510	20231114	45.76	27150	-22.10	20240129	16060	31.69	20240118	32400	-34.72	20231017	14510	45.76	20231114	1.29	N	451220	500	39 억		123841	N	N	0	N	00	N
82	20240215	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-200	5	-0.94	6384646550	309442	102.19	21600	21650	20050	27550	14850	21200	20632.77	1.57	0	-8451	22300	21750	21250	20700	20200	22025	20975	39	6350	500	14840	50	1	7874611	1654	-304.35	17.31	12	3.93	-69.00	1213.00	32400	20231017	-35.19	14510	20231114	44.73	27150	-22.65	20240129	16060	30.76	20240118	32400	-35.19	20231017	14510	44.73	20231114	1.29	N	451220	500	39 억		123841	N	N	0	N	00	N
83	20240215	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-400	5	-1.89	5608446500	272571	90.01	21600	21650	20050	27550	14850	21200	20576.09	1.57	0	-5852	22300	21750	21250	20700	20200	22025	20975	39	6350	500	14840	50	1	7874611	1638	-301.45	17.15	12	3.46	-69.00	1213.00	32400	20231017	-35.80	14510	20231114	43.35	27150	-23.39	20240129	16060	29.51	20240118	32400	-35.80	20231017	14510	43.35	20231114	1.29	N	451220	500	39 억		123841	N	N	0	N	00	N
84	20240215	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-650	5	-3.07	4588190750	223392	73.77	21600	21650	20050	27550	14850	21200	20538.73	1.57	0	-15795	22300	21750	21250	20700	20200	22025	20975	39	6350	500	14840	50	1	7874611	1618	-297.83	16.94	12	2.84	-69.00	1213.00	32400	20231017	-36.57	14510	20231114	41.63	27150	-24.31	20240129	16060	27.96	20240118	32400	-36.57	20231017	14510	41.63	20231114	1.29	N	451220	500	39 억		123841	N	N	0	N	00	N
85	20240215	121118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-1000	5	-4.72	4186578900	203683	67.26	21600	21650	20050	27550	14850	21200	20554.38	1.57	0	-15620	22300	21750	21250	20700	20200	22025	20975	39	6350	500	14840	50	1	7874611	1591	-292.75	16.65	12	2.59	-69.00	1213.00	32400	20231017	-37.65	14510	20231114	39.21	27150	-25.60	20240129	16060	25.78	20240118	32400	-37.65	20231017	14510	39.21	20231114	1.29	N	451220	500	39 억		123841	N	N	0	N	00	N
86	20240215	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-1050	5	-4.95	3880912400	188567	62.27	21600	21650	20050	27550	14850	21200	20581.07	1.57	0	-16263	22300	21750	21250	20700	20200	22025	20975	39	6350	500	14840	50	1	7874611	1587	-292.03	16.61	12	2.39	-69.00	1213.00	32400	20231017	-37.81	14510	20231114	38.87	27150	-25.78	20240129	16060	25.47	20240118	32400	-37.81	20231017	14510	38.87	20231114	1.29	N	451220	500	39 억		123841	N	N	0	N	00	N
87	20240215	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-250	5	-1.18	1139791250	54038	17.85	21600	21650	20500	27550	14850	21200	21092.40	1.57	0	-13812	22300	21750	21250	20700	20200	22025	20975	39	6350	500	14840	50	1	7874611	1650	-303.62	17.27	12	0.69	-69.00	1213.00	32400	20231017	-35.34	14510	20231114	44.38	27150	-22.84	20240129	16060	30.45	20240118	32400	-35.34	20231017	14510	44.38	20231114	1.29	N	451220	500	39 억		123841	N	N	0	N	00	N
88	20240214	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-350	5	-1.62	6354763150	299386	66.16	20800	21800	20750	28000	15100	21550	21225.59	1.44	0	8344	22616	22082	21366	20832	20116	22350	21100	39	6450	500	15080	50	1	7874611	1669	-307.25	17.48	12	3.80	-69.00	1213.00	32400	20231017	-34.57	14510	20231114	46.11	27150	-21.92	20240129	16060	32.00	20240118	32400	-34.57	20231017	14510	46.11	20231114	1.45	N	451220	500	39 억		113006	N	N	0	N	00	N
89	20240214	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-400	5	-1.86	5861589600	275959	60.98	20800	21800	20750	28000	15100	21550	21240.36	1.44	0	7489	22616	22082	21366	20832	20116	22350	21100	39	6450	500	15080	50	1	7874611	1665	-306.52	17.44	12	3.50	-69.00	1213.00	32400	20231017	-34.72	14510	20231114	45.76	27150	-22.10	20240129	16060	31.69	20240118	32400	-34.72	20231017	14510	45.76	20231114	1.45	N	451220	500	39 억		113006	N	N	0	N	00	N
90	20240214	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-400	5	-1.86	5118427950	241032	53.26	20800	21800	20750	28000	15100	21550	21234.96	1.44	0	12691	22616	22082	21366	20832	20116	22350	21100	39	6450	500	15080	50	1	7874611	1665	-306.52	17.44	12	3.06	-69.00	1213.00	32400	20231017	-34.72	14510	20231114	45.76	27150	-22.10	20240129	16060	31.69	20240118	32400	-34.72	20231017	14510	45.76	20231114	1.45	N	451220	500	39 억		113006	N	N	0	N	00	N
91	20240214	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-450	5	-2.09	4328346350	203530	44.98	20800	21800	20750	28000	15100	21550	21265.83	1.44	0	11138	22616	22082	21366	20832	20116	22350	21100	39	6450	500	15080	50	1	7874611	1662	-305.80	17.39	12	2.58	-69.00	1213.00	32400	20231017	-34.88	14510	20231114	45.42	27150	-22.28	20240129	16060	31.38	20240118	32400	-34.88	20231017	14510	45.42	20231114	1.45	N	451220	500	39 억		113006	N	N	0	N	00	N
92	20240214	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-200	5	-0.93	3207835750	150710	33.30	20800	21800	20750	28000	15100	21550	21284.13	1.44	0	4211	22616	22082	21366	20832	20116	22350	21100	39	6450	500	15080	50	1	7874611	1681	-309.42	17.60	12	1.91	-69.00	1213.00	32400	20231017	-34.10	14510	20231114	47.14	27150	-21.36	20240129	16060	32.94	20240118	32400	-34.10	20231017	14510	47.14	20231114	1.45	N	451220	500	39 억		113006	N	N	0	N	00	N
93	20240214	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	150	2	0.70	2676159550	125956	27.83	20800	21800	20750	28000	15100	21550	21245.83	1.44	0	10482	22616	22082	21366	20832	20116	22350	21100	39	6450	500	15080	50	1	7874611	1709	-314.49	17.89	12	1.60	-69.00	1213.00	32400	20231017	-33.02	14510	20231114	49.55	27150	-20.07	20240129	16060	35.12	20240118	32400	-33.02	20231017	14510	49.55	20231114	1.45	N	451220	500	39 억		113006	N	N	0	N	00	N
94	20240214	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-200	5	-0.93	736930750	35088	7.75	20800	21350	20750	28000	15100	21550	20996.16	1.44	0	9459	22616	22082	21366	20832	20116	22350	21100	39	6450	500	15080	50	1	7874611	1681	-309.42	17.60	12	0.45	-69.00	1213.00	32400	20231017	-34.10	14510	20231114	47.14	27150	-21.36	20240129	16060	32.94	20240118	32400	-34.10	20231017	14510	47.14	20231114	1.45	N	451220	500	39 억		113006	N	N	0	N	00	N
95	20240213	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1000	2	4.87	9571294850	448497	77.58	21150	21900	20650	26700	14400	20550	21340.62	1.39	0	3752	21443	20996	20253	19806	19063	21220	20030	39	6150	500	14380	50	1	7874611	1697	-312.32	17.77	12	5.70	-69.00	1213.00	32400	20231017	-33.49	14510	20231114	48.52	27150	-20.63	20240129	16060	34.18	20240118	32400	-33.49	20231017	14510	48.52	20231114	1.42	N	451220	500	39 억		109584	N	N	0	N	00	N
96	20240213	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1000	2	4.87	9288404050	435333	75.31	21150	21900	20650	26700	14400	20550	21336.38	1.39	0	1933	21443	20996	20253	19806	19063	21220	20030	39	6150	500	14380	50	1	7874611	1697	-312.32	17.77	12	5.53	-69.00	1213.00	32400	20231017	-33.49	14510	20231114	48.52	27150	-20.63	20240129	16060	34.18	20240118	32400	-33.49	20231017	14510	48.52	20231114	1.42	N	451220	500	39 억		109584	N	N	0	N	00	N
97	20240213	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1000	2	4.87	8178908800	383776	66.39	21150	21900	20650	26700	14400	20550	21311.74	1.39	0	4960	21443	20996	20253	19806	19063	21220	20030	39	6150	500	14380	50	1	7874611	1697	-312.32	17.77	12	4.87	-69.00	1213.00	32400	20231017	-33.49	14510	20231114	48.52	27150	-20.63	20240129	16060	34.18	20240118	32400	-33.49	20231017	14510	48.52	20231114	1.42	N	451220	500	39 억		109584	N	N	0	N	00	N
98	20240213	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	800	2	3.89	7407983800	348037	60.21	21150	21900	20650	26700	14400	20550	21285.12	1.39	0	6168	21443	20996	20253	19806	19063	21220	20030	39	6150	500	14380	50	1	7874611	1681	-309.42	17.60	12	4.42	-69.00	1213.00	32400	20231017	-34.10	14510	20231114	47.14	27150	-21.36	20240129	16060	32.94	20240118	32400	-34.10	20231017	14510	47.14	20231114	1.42	N	451220	500	39 억		109584	N	N	0	N	00	N
99	20240213	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	900	2	4.38	6978076350	327852	56.71	21150	21900	20650	26700	14400	20550	21284.30	1.39	0	7796	21443	20996	20253	19806	19063	21220	20030	39	6150	500	14380	50	1	7874611	1689	-310.87	17.68	12	4.16	-69.00	1213.00	32400	20231017	-33.80	14510	20231114	47.83	27150	-20.99	20240129	16060	33.56	20240118	32400	-33.80	20231017	14510	47.83	20231114	1.42	N	451220	500	39 억		109584	N	N	0	N	00	N
100	20240213	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	900	2	4.38	6519130850	306410	53.00	21150	21900	20650	26700	14400	20550	21275.92	1.39	0	7111	21443	20996	20253	19806	19063	21220	20030	39	6150	500	14380	50	1	7874611	1689	-310.87	17.68	12	3.89	-69.00	1213.00	32400	20231017	-33.80	14510	20231114	47.83	27150	-20.99	20240129	16060	33.56	20240118	32400	-33.80	20231017	14510	47.83	20231114	1.42	N	451220	500	39 억		109584	N	N	0	N	00	N
101	20240213	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	1100	2	5.35	5594602500	263129	45.52	21150	21900	20650	26700	14400	20550	21261.91	1.39	0	7368	21443	20996	20253	19806	19063	21220	20030	39	6150	500	14380	50	1	7874611	1705	-313.77	17.85	12	3.34	-69.00	1213.00	32400	20231017	-33.18	14510	20231114	49.21	27150	-20.26	20240129	16060	34.81	20240118	32400	-33.18	20231017	14510	49.21	20231114	1.42	N	451220	500	39 억		109584	N	N	0	N	00	N