KissMeData/079810/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	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	-270	5	-1.79	3714703750	250083	81.25	15000	15140	14400	19630	10570	15100	14853.79	0.85	0	15905	15773	15436	15213	14876	14653	15380	14820	110	4530	500	10570	10	1	22028094	3267	-46.49	11.09	12	1.14	-319.00	1337.00	41200	20230725	-64.00	11250	20240125	31.82	17420	-14.87	20240222	11250	31.82	20240125	41200	-64.00	20230725	11250	31.82	20240125	1.12	N	079810	500	110 억		186310	N	N	1611	N	00	N
3	20240229	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14840	-260	5	-1.72	3532423580	237808	77.27	15000	15140	14400	19630	10570	15100	14853.96	0.85	0	15487	15773	15436	15213	14876	14653	15380	14820	110	4530	500	10570	10	1	22028094	3269	-46.52	11.10	12	1.08	-319.00	1337.00	41200	20230725	-63.98	11250	20240125	31.91	17420	-14.81	20240222	11250	31.91	20240125	41200	-63.98	20230725	11250	31.91	20240125	1.12	N	079810	500	110 억		186310	N	N	2295	N	00	N
4	20240229	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14880	-220	5	-1.46	3256338620	219255	71.24	15000	15140	14400	19630	10570	15100	14851.69	0.85	0	14473	15773	15436	15213	14876	14653	15380	14820	110	4530	500	10570	10	1	22028094	3278	-46.65	11.13	12	1.00	-319.00	1337.00	41200	20230725	-63.88	11250	20240125	32.27	17420	-14.58	20240222	11250	32.27	20240125	41200	-63.88	20230725	11250	32.27	20240125	1.12	N	079810	500	110 억		186310	N	N	2295	N	00	N
5	20240229	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14930	-170	5	-1.13	2934888110	197690	64.23	15000	15140	14400	19630	10570	15100	14845.74	0.85	0	20633	15773	15436	15213	14876	14653	15380	14820	110	4530	500	10570	10	1	22028094	3289	-46.80	11.17	12	0.90	-319.00	1337.00	41200	20230725	-63.76	11250	20240125	32.71	17420	-14.29	20240222	11250	32.71	20240125	41200	-63.76	20230725	11250	32.71	20240125	1.12	N	079810	500	110 억		186310	N	N	2295	N	00	N
6	20240229	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	-80	5	-0.53	2712694780	182850	59.41	15000	15140	14400	19630	10570	15100	14835.44	0.85	0	25627	15773	15436	15213	14876	14653	15380	14820	110	4530	500	10570	10	1	22028094	3309	-47.08	11.23	12	0.83	-319.00	1337.00	41200	20230725	-63.54	11250	20240125	33.51	17420	-13.78	20240222	11250	33.51	20240125	41200	-63.54	20230725	11250	33.51	20240125	1.12	N	079810	500	110 억		186310	N	N	2295	N	00	N
7	20240229	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	-270	5	-1.79	2341440560	158139	51.38	15000	15100	14400	19630	10570	15100	14805.98	0.85	0	28713	15773	15436	15213	14876	14653	15380	14820	110	4530	500	10570	10	1	22028094	3267	-46.49	11.09	12	0.72	-319.00	1337.00	41200	20230725	-64.00	11250	20240125	31.82	17420	-14.87	20240222	11250	31.82	20240125	41200	-64.00	20230725	11250	31.82	20240125	1.12	N	079810	500	110 억		186310	N	N	2295	N	00	N
8	20240229	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14950	-150	5	-0.99	1782047980	120533	39.16	15000	15100	14400	19630	10570	15100	14784.39	0.85	0	16645	15773	15436	15213	14876	14653	15380	14820	110	4530	500	10570	10	1	22028094	3293	-46.87	11.18	12	0.55	-319.00	1337.00	41200	20230725	-63.71	11250	20240125	32.89	17420	-14.18	20240222	11250	32.89	20240125	41200	-63.71	20230725	11250	32.89	20240125	1.12	N	079810	500	110 억		186310	N	N	2295	N	00	N
9	20240229	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14760	-340	5	-2.25	591035290	40106	13.03	15000	15010	14400	19630	10570	15100	14735.65	0.85	0	5182	15773	15436	15213	14876	14653	15380	14820	110	4530	500	10570	10	1	22028094	3251	-46.27	11.04	12	0.18	-319.00	1337.00	41200	20230725	-64.17	11250	20240125	31.20	17420	-15.27	20240222	11250	31.20	20240125	41200	-64.17	20230725	11250	31.20	20240125	1.12	N	079810	500	110 억		186310	N	N	2295	N	00	N
10	20240228	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-290	5	-1.88	4146369690	272002	74.05	15100	15550	14990	20000	10780	15390	15243.92	0.82	0	946	16770	16080	15680	14990	14590	15880	14790	110	4610	500	10770	10	1	22028094	3326	-47.34	11.29	12	1.23	-319.00	1337.00	41200	20230725	-63.35	11250	20240125	34.22	17420	-13.32	20240222	11250	34.22	20240125	41200	-63.35	20230725	11250	34.22	20240125	1.09	N	079810	500	110 억		181481	N	N	2286	N	00	N
11	20240228	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	-330	5	-2.14	3972369580	260470	70.91	15100	15550	14990	20000	10780	15390	15250.72	0.82	0	996	16770	16080	15680	14990	14590	15880	14790	110	4610	500	10770	10	1	22028094	3317	-47.21	11.26	12	1.18	-319.00	1337.00	41200	20230725	-63.45	11250	20240125	33.87	17420	-13.55	20240222	11250	33.87	20240125	41200	-63.45	20230725	11250	33.87	20240125	1.09	N	079810	500	110 억		181481	N	N	0	N	00	N
12	20240228	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15190	-200	5	-1.30	3384905450	221467	60.29	15100	15550	15080	20000	10780	15390	15283.97	0.82	0	4921	16770	16080	15680	14990	14590	15880	14790	110	4610	500	10770	10	1	22028094	3346	-47.62	11.36	12	1.01	-319.00	1337.00	41200	20230725	-63.13	11250	20240125	35.02	17420	-12.80	20240222	11250	35.02	20240125	41200	-63.13	20230725	11250	35.02	20240125	1.09	N	079810	500	110 억		181481	N	N	0	N	00	N
13	20240228	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	-110	5	-0.71	3064689210	200426	54.56	15100	15550	15080	20000	10780	15390	15290.83	0.82	0	11490	16770	16080	15680	14990	14590	15880	14790	110	4610	500	10770	10	1	22028094	3366	-47.90	11.43	12	0.91	-319.00	1337.00	41200	20230725	-62.91	11250	20240125	35.82	17420	-12.28	20240222	11250	35.82	20240125	41200	-62.91	20230725	11250	35.82	20240125	1.09	N	079810	500	110 억		181481	N	N	0	N	00	N
14	20240228	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15110	-280	5	-1.82	2620730680	171167	46.60	15100	15550	15080	20000	10780	15390	15310.91	0.82	0	3187	16770	16080	15680	14990	14590	15880	14790	110	4610	500	10770	10	1	22028094	3328	-47.37	11.30	12	0.78	-319.00	1337.00	41200	20230725	-63.33	11250	20240125	34.31	17420	-13.26	20240222	11250	34.31	20240125	41200	-63.33	20230725	11250	34.31	20240125	1.09	N	079810	500	110 억		181481	N	N	0	N	00	N
15	20240228	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15190	-200	5	-1.30	2205911580	143748	39.13	15100	15550	15080	20000	10780	15390	15345.65	0.82	0	-70	16770	16080	15680	14990	14590	15880	14790	110	4610	500	10770	10	1	22028094	3346	-47.62	11.36	12	0.65	-319.00	1337.00	41200	20230725	-63.13	11250	20240125	35.02	17420	-12.80	20240222	11250	35.02	20240125	41200	-63.13	20230725	11250	35.02	20240125	1.09	N	079810	500	110 억		181481	N	N	0	N	00	N
16	20240228	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	-10	5	-0.06	1554926270	101156	27.54	15100	15550	15080	20000	10780	15390	15371.55	0.82	0	3892	16770	16080	15680	14990	14590	15880	14790	110	4610	500	10770	10	1	22028094	3388	-48.21	11.50	12	0.46	-319.00	1337.00	41200	20230725	-62.67	11250	20240125	36.71	17420	-11.71	20240222	11250	36.71	20240125	41200	-62.67	20230725	11250	36.71	20240125	1.09	N	079810	500	110 억		181481	N	N	0	N	00	N
17	20240228	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15390	0	3	0.00	482183910	31644	8.61	15100	15440	15080	20000	10780	15390	15237.28	0.82	0	12153	16770	16080	15680	14990	14590	15880	14790	110	4610	500	10770	10	1	22028094	3390	-48.24	11.51	12	0.14	-319.00	1337.00	41200	20230725	-62.65	11250	20240125	36.80	17420	-11.65	20240222	11250	36.80	20240125	41200	-62.65	20230725	11250	36.80	20240125	1.09	N	079810	500	110 억		181481	N	N	0	N	00	N
18	20240227	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15390	-640	5	-3.99	5700299230	364013	84.12	15860	16370	15280	20800	11230	16030	15659.77	0.75	0	15767	17403	16716	16303	15616	15203	16510	15410	110	4770	500	11220	10	1	22028094	3390	-48.24	11.51	12	1.65	-319.00	1337.00	41200	20230725	-62.65	11250	20240125	36.80	17420	-11.65	20240222	11250	36.80	20240125	41200	-62.65	20230725	11250	36.80	20240125	1.07	N	079810	500	110 억		165937	N	N	1467	N	00	N
19	20240227	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	-680	5	-4.24	5539916880	353565	81.70	15860	16370	15280	20800	11230	16030	15668.63	0.75	0	16156	17403	16716	16303	15616	15203	16510	15410	110	4770	500	11220	10	1	22028094	3381	-48.12	11.48	12	1.61	-319.00	1337.00	41200	20230725	-62.74	11250	20240125	36.44	17420	-11.88	20240222	11250	36.44	20240125	41200	-62.74	20230725	11250	36.44	20240125	1.07	N	079810	500	110 억		165937	N	N	1467	N	00	N
20	20240227	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	-680	5	-4.24	4920330720	313100	72.35	15860	16370	15300	20800	11230	16030	15714.79	0.75	0	16372	17403	16716	16303	15616	15203	16510	15410	110	4770	500	11220	10	1	22028094	3381	-48.12	11.48	12	1.42	-319.00	1337.00	41200	20230725	-62.74	11250	20240125	36.44	17420	-11.88	20240222	11250	36.44	20240125	41200	-62.74	20230725	11250	36.44	20240125	1.07	N	079810	500	110 억		165937	N	N	1467	N	00	N
21	20240227	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15330	-700	5	-4.37	4578561420	290845	67.21	15860	16370	15310	20800	11230	16030	15742.17	0.75	0	16574	17403	16716	16303	15616	15203	16510	15410	110	4770	500	11220	10	1	22028094	3377	-48.06	11.47	12	1.32	-319.00	1337.00	41200	20230725	-62.79	11250	20240125	36.27	17420	-12.00	20240222	11250	36.27	20240125	41200	-62.79	20230725	11250	36.27	20240125	1.07	N	079810	500	110 억		165937	N	N	1467	N	00	N
22	20240227	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15370	-660	5	-4.12	4053072740	256607	59.30	15860	16370	15330	20800	11230	16030	15794.77	0.75	0	18640	17403	16716	16303	15616	15203	16510	15410	110	4770	500	11220	10	1	22028094	3386	-48.18	11.50	12	1.16	-319.00	1337.00	41200	20230725	-62.69	11250	20240125	36.62	17420	-11.77	20240222	11250	36.62	20240125	41200	-62.69	20230725	11250	36.62	20240125	1.07	N	079810	500	110 억		165937	N	N	1467	N	00	N
23	20240227	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	-360	5	-2.25	3052282730	191834	44.33	15860	16370	15530	20800	11230	16030	15911.00	0.75	0	8774	17403	16716	16303	15616	15203	16510	15410	110	4770	500	11220	10	1	22028094	3452	-49.12	11.72	12	0.87	-319.00	1337.00	41200	20230725	-61.97	11250	20240125	39.29	17420	-10.05	20240222	11250	39.29	20240125	41200	-61.97	20230725	11250	39.29	20240125	1.07	N	079810	500	110 억		165937	N	N	1467	N	00	N
24	20240227	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	-110	5	-0.69	1954018470	121930	28.18	15860	16370	15800	20800	11230	16030	16025.74	0.75	0	9169	17403	16716	16303	15616	15203	16510	15410	110	4770	500	11220	10	1	22028094	3507	-49.91	11.91	12	0.55	-319.00	1337.00	41200	20230725	-61.36	11250	20240125	41.51	17420	-8.61	20240222	11250	41.51	20240125	41200	-61.36	20230725	11250	41.51	20240125	1.07	N	079810	500	110 억		165937	N	N	1467	N	00	N
25	20240227	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15900	-130	5	-0.81	365037040	22943	5.30	15860	16020	15800	20800	11230	16030	15910.08	0.75	0	8959	17403	16716	16303	15616	15203	16510	15410	110	4770	500	11220	10	1	22028094	3502	-49.84	11.89	12	0.10	-319.00	1337.00	41200	20230725	-61.41	11250	20240125	41.33	17420	-8.73	20240222	11250	41.33	20240125	41200	-61.41	20230725	11250	41.33	20240125	1.07	N	079810	500	110 억		165937	N	N	1467	N	00	N
26	20240226	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16030	-570	5	-3.43	7044722610	428641	54.79	16630	16990	15890	21550	11620	16600	16435.20	1.10	0	-77309	17866	17232	16356	15722	14846	17550	16040	110	4950	500	11620	10	1	22028094	3531	-50.25	11.99	12	1.95	-319.00	1337.00	41200	20230725	-61.09	11250	20240125	42.49	17420	-7.98	20240222	11250	42.49	20240125	41200	-61.09	20230725	11250	42.49	20240125	0.93	N	079810	500	110 억		242588	N	N	1467	N	00	N
27	20240226	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	-600	5	-3.61	6711233660	407795	52.12	16630	16990	15890	21550	11620	16600	16457.36	1.10	0	-77029	17866	17232	16356	15722	14846	17550	16040	110	4950	500	11620	10	1	22028094	3524	-50.16	11.97	12	1.85	-319.00	1337.00	41200	20230725	-61.17	11250	20240125	42.22	17420	-8.15	20240222	11250	42.22	20240125	41200	-61.17	20230725	11250	42.22	20240125	0.93	N	079810	500	110 억		242588	N	N	9651	N	00	N
28	20240226	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16190	-410	5	-2.47	5623410650	340203	43.48	16630	16990	16180	21550	11620	16600	16529.57	1.10	0	-74183	17866	17232	16356	15722	14846	17550	16040	110	4950	500	11620	10	1	22028094	3566	-50.75	12.11	12	1.54	-319.00	1337.00	41200	20230725	-60.70	11250	20240125	43.91	17420	-7.06	20240222	11250	43.91	20240125	41200	-60.70	20230725	11250	43.91	20240125	0.93	N	079810	500	110 억		242588	N	N	9651	N	00	N
29	20240226	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-300	5	-1.81	4981669830	300712	38.44	16630	16990	16250	21550	11620	16600	16566.25	1.10	0	-60367	17866	17232	16356	15722	14846	17550	16040	110	4950	500	11620	10	1	22028094	3591	-51.10	12.19	12	1.37	-319.00	1337.00	41200	20230725	-60.44	11250	20240125	44.89	17420	-6.43	20240222	11250	44.89	20240125	41200	-60.44	20230725	11250	44.89	20240125	0.93	N	079810	500	110 억		242588	N	N	9651	N	00	N
30	20240226	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	-310	5	-1.87	4619607560	278535	35.60	16630	16990	16250	21550	11620	16600	16585.37	1.10	0	-54667	17866	17232	16356	15722	14846	17550	16040	110	4950	500	11620	10	1	22028094	3588	-51.07	12.18	12	1.26	-319.00	1337.00	41200	20230725	-60.46	11250	20240125	44.80	17420	-6.49	20240222	11250	44.80	20240125	41200	-60.46	20230725	11250	44.80	20240125	0.93	N	079810	500	110 억		242588	N	N	9651	N	00	N
31	20240226	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	-160	5	-0.96	3865120890	232485	29.72	16630	16990	16250	21550	11620	16600	16625.25	1.10	0	-33731	17866	17232	16356	15722	14846	17550	16040	110	4950	500	11620	10	1	22028094	3621	-51.54	12.30	12	1.06	-319.00	1337.00	41200	20230725	-60.10	11250	20240125	46.13	17420	-5.63	20240222	11250	46.13	20240125	41200	-60.10	20230725	11250	46.13	20240125	0.93	N	079810	500	110 억		242588	N	N	9651	N	00	N
32	20240226	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	140	2	0.84	2918090700	175360	22.41	16630	16990	16250	21550	11620	16600	16640.58	1.10	0	-13883	17866	17232	16356	15722	14846	17550	16040	110	4950	500	11620	10	1	22028094	3688	-52.48	12.52	12	0.80	-319.00	1337.00	41200	20230725	-59.37	11250	20240125	48.80	17420	-3.90	20240222	11250	48.80	20240125	41200	-59.37	20230725	11250	48.80	20240125	0.93	N	079810	500	110 억		242588	N	N	9651	N	00	N
33	20240226	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16700	100	2	0.60	456147020	27430	3.51	16630	16790	16250	21550	11620	16600	16629.52	1.10	0	-2649	17866	17232	16356	15722	14846	17550	16040	110	4950	500	11620	10	1	22028094	3679	-52.35	12.49	12	0.12	-319.00	1337.00	41200	20230725	-59.47	11250	20240125	48.44	17420	-4.13	20240222	11250	48.44	20240125	41200	-59.47	20230725	11250	48.44	20240125	0.93	N	079810	500	110 억		242588	N	N	9651	N	00	N
34	20240223	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16600	480	2	2.98	12600759460	773730	76.92	15990	16990	15480	20950	11290	16120	16285.20	1.18	0	-22928	17853	16986	16553	15686	15253	16770	15470	110	4830	500	11280	10	1	22028094	3657	-52.04	12.42	12	3.51	-319.00	1337.00	41200	20230725	-59.71	11250	20240125	47.56	17420	-4.71	20240222	11250	47.56	20240125	41200	-59.71	20230725	11250	47.56	20240125	0.82	N	079810	500	110 억		259974	N	N	9651	N	00	N
35	20240223	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16610	490	2	3.04	12078164570	742243	73.79	15990	16990	15480	20950	11290	16120	16272.69	1.18	0	-23374	17853	16986	16553	15686	15253	16770	15470	110	4830	500	11280	10	1	22028094	3659	-52.07	12.42	12	3.37	-319.00	1337.00	41200	20230725	-59.68	11250	20240125	47.64	17420	-4.65	20240222	11250	47.64	20240125	41200	-59.68	20230725	11250	47.64	20240125	0.82	N	079810	500	110 억		259974	N	N	1126	N	00	N
36	20240223	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	120	2	0.74	10595251240	652469	64.86	15990	16990	15480	20950	11290	16120	16238.85	1.18	0	-21054	17853	16986	16553	15686	15253	16770	15470	110	4830	500	11280	10	1	22028094	3577	-50.91	12.15	12	2.96	-319.00	1337.00	41200	20230725	-60.58	11250	20240125	44.36	17420	-6.77	20240222	11250	44.36	20240125	41200	-60.58	20230725	11250	44.36	20240125	0.82	N	079810	500	110 억		259974	N	N	1126	N	00	N
37	20240223	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16330	210	2	1.30	9747258740	600333	59.68	15990	16990	15480	20950	11290	16120	16236.58	1.18	0	-22963	17853	16986	16553	15686	15253	16770	15470	110	4830	500	11280	10	1	22028094	3597	-51.19	12.21	12	2.73	-319.00	1337.00	41200	20230725	-60.36	11250	20240125	45.16	17420	-6.26	20240222	11250	45.16	20240125	41200	-60.36	20230725	11250	45.16	20240125	0.82	N	079810	500	110 억		259974	N	N	1126	N	00	N
38	20240223	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16420	300	2	1.86	8731988970	538127	53.50	15990	16990	15480	20950	11290	16120	16226.79	1.18	0	-18339	17853	16986	16553	15686	15253	16770	15470	110	4830	500	11280	10	1	22028094	3617	-51.47	12.28	12	2.44	-319.00	1337.00	41200	20230725	-60.15	11250	20240125	45.96	17420	-5.74	20240222	11250	45.96	20240125	41200	-60.15	20230725	11250	45.96	20240125	0.82	N	079810	500	110 억		259974	N	N	1126	N	00	N
39	20240223	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	410	2	2.54	7634461510	471835	46.91	15990	16990	15480	20950	11290	16120	16180.47	1.18	0	-23144	17853	16986	16553	15686	15253	16770	15470	110	4830	500	11280	10	1	22028094	3641	-51.82	12.36	12	2.14	-319.00	1337.00	41200	20230725	-59.88	11250	20240125	46.93	17420	-5.11	20240222	11250	46.93	20240125	41200	-59.88	20230725	11250	46.93	20240125	0.82	N	079810	500	110 억		259974	N	N	1126	N	00	N
40	20240223	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	-300	5	-1.86	3439097830	219098	21.78	15990	16200	15480	20950	11290	16120	15695.03	1.18	0	25676	17853	16986	16553	15686	15253	16770	15470	110	4830	500	11280	10	1	22028094	3485	-49.59	11.83	12	0.99	-319.00	1337.00	41200	20230725	-61.60	11250	20240125	40.62	17420	-9.18	20240222	11250	40.62	20240125	41200	-61.60	20230725	11250	40.62	20240125	0.82	N	079810	500	110 억		259974	N	N	1126	N	00	N
41	20240223	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	-400	5	-2.48	838193230	52745	5.24	15990	16200	15690	20950	11290	16120	15887.82	1.18	0	-4743	17853	16986	16553	15686	15253	16770	15470	110	4830	500	11280	10	1	22028094	3463	-49.28	11.76	12	0.24	-319.00	1337.00	41200	20230725	-61.84	11250	20240125	39.73	17420	-9.76	20240222	11250	39.73	20240125	41200	-61.84	20230725	11250	39.73	20240125	0.82	N	079810	500	110 억		259974	N	N	1126	N	00	N
42	20240222	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16120	-880	5	-5.18	16616309140	1001577	33.47	16940	17420	16120	22100	11900	17000	16590.60	1.80	0	-156661	18866	17932	16446	15512	14026	18400	15980	110	5100	500	11900	10	1	22028094	3551	-50.53	12.06	12	4.55	-319.00	1337.00	41200	20230725	-60.87	11236	20230216	43.47	17420	-7.46	20240222	11250	43.29	20240125	41200	-60.87	20230725	11250	43.29	20240125	0.88	N	079810	500	110 억		395924	N	N	1126	N	00	N
43	20240222	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16200	-800	5	-4.71	16013453170	964277	32.22	16940	17420	16120	22100	11900	17000	16605.97	1.80	0	-150641	18866	17932	16446	15512	14026	18400	15980	110	5100	500	11900	10	1	22028094	3569	-50.78	12.12	12	4.38	-319.00	1337.00	41200	20230725	-60.68	11236	20230216	44.18	17420	-7.00	20240222	11250	44.00	20240125	41200	-60.68	20230725	11250	44.00	20240125	0.88	N	079810	500	110 억		395924	N	N	0	N	00	N
44	20240222	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	-780	5	-4.59	15151946310	911250	30.45	16940	17420	16120	22100	11900	17000	16626.93	1.80	0	-128790	18866	17932	16446	15512	14026	18400	15980	110	5100	500	11900	10	1	22028094	3573	-50.85	12.13	12	4.14	-319.00	1337.00	41200	20230725	-60.63	11236	20230216	44.36	17420	-6.89	20240222	11250	44.18	20240125	41200	-60.63	20230725	11250	44.18	20240125	0.88	N	079810	500	110 억		395924	N	N	0	N	00	N
45	20240222	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16230	-770	5	-4.53	13261038130	794762	26.56	16940	17420	16220	22100	11900	17000	16684.85	1.80	0	-107541	18866	17932	16446	15512	14026	18400	15980	110	5100	500	11900	10	1	22028094	3575	-50.88	12.14	12	3.61	-319.00	1337.00	41200	20230725	-60.61	11236	20230216	44.45	17420	-6.83	20240222	11250	44.27	20240125	41200	-60.61	20230725	11250	44.27	20240125	0.88	N	079810	500	110 억		395924	N	N	0	N	00	N
46	20240222	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-700	5	-4.12	11812369040	705715	23.58	16940	17420	16260	22100	11900	17000	16737.50	1.80	0	-79193	18866	17932	16446	15512	14026	18400	15980	110	5100	500	11900	10	1	22028094	3591	-51.10	12.19	12	3.20	-319.00	1337.00	41200	20230725	-60.44	11236	20230216	45.07	17420	-6.43	20240222	11250	44.89	20240125	41200	-60.44	20230725	11250	44.89	20240125	0.88	N	079810	500	110 억		395924	N	N	0	N	00	N
47	20240222	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16490	-510	5	-3.00	10032730780	596822	19.94	16940	17420	16350	22100	11900	17000	16809.69	1.80	0	-58085	18866	17932	16446	15512	14026	18400	15980	110	5100	500	11900	10	1	22028094	3632	-51.69	12.33	12	2.71	-319.00	1337.00	41200	20230725	-59.98	11236	20230216	46.76	17420	-5.34	20240222	11250	46.58	20240125	41200	-59.98	20230725	11250	46.58	20240125	0.88	N	079810	500	110 억		395924	N	N	0	N	00	N
48	20240222	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16820	-180	5	-1.06	7838149770	464663	15.53	16940	17420	16350	22100	11900	17000	16867.96	1.80	0	-40031	18866	17932	16446	15512	14026	18400	15980	110	5100	500	11900	10	1	22028094	3705	-52.73	12.58	12	2.11	-319.00	1337.00	41200	20230725	-59.17	11236	20230216	49.70	17420	-3.44	20240222	11250	49.51	20240125	41200	-59.17	20230725	11250	49.51	20240125	0.88	N	079810	500	110 억		395924	N	N	0	N	00	N
49	20240222	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	-330	5	-1.94	1987836760	119603	4.00	16940	16950	16350	22100	11900	17000	16614.60	1.80	0	-18305	18866	17932	16446	15512	14026	18400	15980	110	5100	500	11900	10	1	22028094	3672	-52.26	12.47	12	0.54	-319.00	1337.00	41200	20230725	-59.54	11236	20230216	48.36	17380	-4.09	20240221	11250	48.18	20240125	41200	-59.54	20230725	11250	48.18	20240125	0.88	N	079810	500	110 억		395924	N	N	0	N	00	N
50	20240221	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	2560	2	17.73	49255627410	2975674	721.44	15010	17380	14960	18770	10110	14440	16552.14	2.07	0	-39051	15333	14886	13993	13546	12653	15110	13770	110	4330	500	10100	10	1	22028094	3745	-53.29	12.72	12	13.51	-319.00	1337.00	41200	20230725	-58.74	11236	20230216	51.30	17380	-2.19	20240221	11250	51.11	20240125	41200	-58.74	20230725	11250	51.11	20240125	0.85	N	079810	500	110 억		455861	N	N	0	N	00	N
51	20240221	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16680	2240	2	15.51	46830077850	2832098	686.63	15010	17380	14960	18770	10110	14440	16535.47	2.07	0	-46507	15333	14886	13993	13546	12653	15110	13770	110	4330	500	10100	10	1	22028094	3674	-52.29	12.48	12	12.86	-319.00	1337.00	41200	20230725	-59.51	11236	20230216	48.45	17380	-4.03	20240221	11250	48.27	20240125	41200	-59.51	20230725	11250	48.27	20240125	0.85	N	079810	500	110 억		455861	N	N	0	N	00	N
52	20240221	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16480	2040	2	14.13	44106822550	2668046	646.85	15010	17380	14960	18770	10110	14440	16531.51	2.07	0	-58528	15333	14886	13993	13546	12653	15110	13770	110	4330	500	10100	10	1	22028094	3630	-51.66	12.33	12	12.11	-319.00	1337.00	41200	20230725	-60.00	11236	20230216	46.67	17380	-5.18	20240221	11250	46.49	20240125	41200	-60.00	20230725	11250	46.49	20240125	0.85	N	079810	500	110 억		455861	N	N	0	N	00	N
53	20240221	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16370	1930	2	13.37	42178473250	2551347	618.56	15010	17380	14960	18770	10110	14440	16531.85	2.07	0	-72569	15333	14886	13993	13546	12653	15110	13770	110	4330	500	10100	10	1	22028094	3606	-51.32	12.24	12	11.58	-319.00	1337.00	41200	20230725	-60.27	11236	20230216	45.69	17380	-5.81	20240221	11250	45.51	20240125	41200	-60.27	20230725	11250	45.51	20240125	0.85	N	079810	500	110 억		455861	N	N	0	N	00	N
54	20240221	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16340	1900	2	13.16	40507899980	2449145	593.78	15010	17380	14960	18770	10110	14440	16539.61	2.07	0	-63220	15333	14886	13993	13546	12653	15110	13770	110	4330	500	10100	10	1	22028094	3599	-51.22	12.22	12	11.12	-319.00	1337.00	41200	20230725	-60.34	11236	20230216	45.43	17380	-5.98	20240221	11250	45.24	20240125	41200	-60.34	20230725	11250	45.24	20240125	0.85	N	079810	500	110 억		455861	N	N	0	N	00	N
55	20240221	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	2070	2	14.34	38401441500	2320233	562.53	15010	17380	14960	18770	10110	14440	16550.68	2.07	0	-50855	15333	14886	13993	13546	12653	15110	13770	110	4330	500	10100	10	1	22028094	3637	-51.76	12.35	12	10.53	-319.00	1337.00	41200	20230725	-59.93	11236	20230216	46.94	17380	-5.01	20240221	11250	46.76	20240125	41200	-59.93	20230725	11250	46.76	20240125	0.85	N	079810	500	110 억		455861	N	N	0	N	00	N
56	20240221	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16790	2350	2	16.27	31711597050	1916765	464.71	15010	17380	14960	18770	10110	14440	16544.33	2.07	0	-9942	15333	14886	13993	13546	12653	15110	13770	110	4330	500	10100	10	1	22028094	3699	-52.63	12.56	12	8.70	-319.00	1337.00	41200	20230725	-59.25	11236	20230216	49.43	17380	-3.39	20240221	11250	49.24	20240125	41200	-59.25	20230725	11250	49.24	20240125	0.85	N	079810	500	110 억		455861	N	N	0	N	00	N
57	20240221	090602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16140	1700	2	11.77	5236916080	334090	81.00	15010	16330	14960	18770	10110	14440	15675.17	2.07	0	-39194	15333	14886	13993	13546	12653	15110	13770	110	4330	500	10100	10	1	22028094	3555	-50.60	12.07	12	1.52	-319.00	1337.00	41200	20230725	-60.83	11236	20230216	43.65	16330	-1.16	20240221	11250	43.47	20240125	41200	-60.83	20230725	11250	43.47	20240125	0.85	N	079810	500	110 억		455861	N	N	0	N	00	N
58	20240220	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14440	800	2	5.87	5620749730	405829	166.20	13510	14440	13100	17730	9550	13640	13847.38	1.86	0	42982	14420	14030	13810	13420	13200	13920	13310	110	4090	500	9540	10	1	22028094	3181	-45.27	10.80	12	1.84	-319.00	1337.00	41200	20230725	-64.95	11236	20230216	28.52	15370	-6.05	20240102	11250	28.36	20240125	41200	-64.95	20230725	11250	28.36	20240125	0.84	N	079810	500	110 억		408757	N	N	0	N	00	N
59	20240220	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14370	730	2	5.35	5259347630	380745	155.93	13510	14430	13100	17730	9550	13640	13813.32	1.86	0	41542	14420	14030	13810	13420	13200	13920	13310	110	4090	500	9540	10	1	22028094	3165	-45.05	10.75	12	1.73	-319.00	1337.00	41200	20230725	-65.12	11236	20230216	27.89	15370	-6.51	20240102	11250	27.73	20240125	41200	-65.12	20230725	11250	27.73	20240125	0.84	N	079810	500	110 억		408757	N	N	0	N	00	N
60	20240220	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14230	590	2	4.33	3960226950	289760	118.67	13510	14290	13100	17730	9550	13640	13667.27	1.86	0	35821	14420	14030	13810	13420	13200	13920	13310	110	4090	500	9540	10	1	22028094	3135	-44.61	10.64	12	1.32	-319.00	1337.00	41200	20230725	-65.46	11236	20230216	26.65	15370	-7.42	20240102	11250	26.49	20240125	41200	-65.46	20230725	11250	26.49	20240125	0.84	N	079810	500	110 억		408757	N	N	0	N	00	N
61	20240220	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	10	2	0.07	2428768240	181009	74.13	13510	13770	13100	17730	9550	13640	13417.92	1.86	0	25333	14420	14030	13810	13420	13200	13920	13310	110	4090	500	9540	10	1	22028094	3007	-42.79	10.21	12	0.82	-319.00	1337.00	41200	20230725	-66.87	11236	20230216	21.48	15370	-11.19	20240102	11250	21.33	20240125	41200	-66.87	20230725	11250	21.33	20240125	0.84	N	079810	500	110 억		408757	N	N	0	N	00	N
62	20240220	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13720	80	2	0.59	2230405520	166469	68.17	13510	13770	13100	17730	9550	13640	13398.29	1.86	0	24238	14420	14030	13810	13420	13200	13920	13310	110	4090	500	9540	10	1	22028094	3022	-43.01	10.26	12	0.76	-319.00	1337.00	41200	20230725	-66.70	11236	20230216	22.11	15370	-10.74	20240102	11250	21.96	20240125	41200	-66.70	20230725	11250	21.96	20240125	0.84	N	079810	500	110 억		408757	N	N	0	N	00	N
63	20240220	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13550	-90	5	-0.66	1855517390	139025	56.94	13510	13700	13100	17730	9550	13640	13346.60	1.86	0	24366	14420	14030	13810	13420	13200	13920	13310	110	4090	500	9540	10	1	22028094	2985	-42.48	10.13	12	0.63	-319.00	1337.00	41200	20230725	-67.11	11236	20230216	20.59	15370	-11.84	20240102	11250	20.44	20240125	41200	-67.11	20230725	11250	20.44	20240125	0.84	N	079810	500	110 억		408757	N	N	0	N	00	N
64	20240220	100549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	-240	5	-1.76	1358060990	102370	41.92	13510	13590	13100	17730	9550	13640	13266.13	1.86	0	25535	14420	14030	13810	13420	13200	13920	13310	110	4090	500	9540	10	1	22028094	2952	-42.01	10.02	12	0.46	-319.00	1337.00	41200	20230725	-67.48	11236	20230216	19.26	15370	-12.82	20240102	11250	19.11	20240125	41200	-67.48	20230725	11250	19.11	20240125	0.84	N	079810	500	110 억		408757	N	N	0	N	00	N
65	20240220	090602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	-400	5	-2.93	323414380	24235	9.93	13510	13590	13210	17730	9550	13640	13344.69	1.86	0	5488	14420	14030	13810	13420	13200	13920	13310	110	4090	500	9540	10	1	22028094	2917	-41.50	9.90	12	0.11	-319.00	1337.00	41200	20230725	-67.86	11236	20230216	17.84	15370	-13.86	20240102	11250	17.69	20240125	41200	-67.86	20230725	11250	17.69	20240125	0.84	N	079810	500	110 억		408757	N	N	0	N	00	N
66	20240219	160559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13640	-560	5	-3.94	3312699790	240528	57.62	14190	14200	13590	18460	9940	14200	13772.99	2.04	0	-39958	14760	14480	14160	13880	13560	14320	13720	110	4260	500	9940	10	1	22028094	3005	-42.76	10.20	12	1.09	-319.00	1337.00	41200	20230725	-66.89	11236	20230216	21.40	15370	-11.26	20240102	11250	21.24	20240125	41200	-66.89	20230725	11250	21.24	20240125	0.78	N	079810	500	110 억		449200	N	N	210	N	00	N
67	20240219	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13640	-560	5	-3.94	3058673170	221877	53.15	14190	14200	13590	18460	9940	14200	13785.37	2.04	0	-38417	14760	14480	14160	13880	13560	14320	13720	110	4260	500	9940	10	1	22028094	3005	-42.76	10.20	12	1.01	-319.00	1337.00	41200	20230725	-66.89	11236	20230216	21.40	15370	-11.26	20240102	11250	21.24	20240125	41200	-66.89	20230725	11250	21.24	20240125	0.78	N	079810	500	110 억		449200	N	N	210	N	00	N
68	20240219	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13630	-570	5	-4.01	2625991850	190103	45.54	14190	14200	13620	18460	9940	14200	13813.44	2.04	0	-33777	14760	14480	14160	13880	13560	14320	13720	110	4260	500	9940	10	1	22028094	3002	-42.73	10.19	12	0.86	-319.00	1337.00	41200	20230725	-66.92	11236	20230216	21.31	15370	-11.32	20240102	11250	21.16	20240125	41200	-66.92	20230725	11250	21.16	20240125	0.78	N	079810	500	110 억		449200	N	N	210	N	00	N
69	20240219	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13760	-440	5	-3.10	2166636890	156539	37.50	14190	14200	13710	18460	9940	14200	13840.79	2.04	0	-26631	14760	14480	14160	13880	13560	14320	13720	110	4260	500	9940	10	1	22028094	3031	-43.13	10.29	12	0.71	-319.00	1337.00	41200	20230725	-66.60	11236	20230216	22.46	15370	-10.47	20240102	11250	22.31	20240125	41200	-66.60	20230725	11250	22.31	20240125	0.78	N	079810	500	110 억		449200	N	N	210	N	00	N
70	20240219	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13770	-430	5	-3.03	1907308490	137756	33.00	14190	14200	13710	18460	9940	14200	13845.46	2.04	0	-18183	14760	14480	14160	13880	13560	14320	13720	110	4260	500	9940	10	1	22028094	3033	-43.17	10.30	12	0.63	-319.00	1337.00	41200	20230725	-66.58	11236	20230216	22.55	15370	-10.41	20240102	11250	22.40	20240125	41200	-66.58	20230725	11250	22.40	20240125	0.78	N	079810	500	110 억		449200	N	N	210	N	00	N
71	20240219	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	-380	5	-2.68	1492771470	107627	25.78	14190	14200	13750	18460	9940	14200	13869.74	2.04	0	-15873	14760	14480	14160	13880	13560	14320	13720	110	4260	500	9940	10	1	22028094	3044	-43.32	10.34	12	0.49	-319.00	1337.00	41200	20230725	-66.46	11236	20230216	23.00	15370	-10.08	20240102	11250	22.84	20240125	41200	-66.46	20230725	11250	22.84	20240125	0.78	N	079810	500	110 억		449200	N	N	210	N	00	N
72	20240219	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	-380	5	-2.68	1008795800	72601	17.39	14190	14200	13750	18460	9940	14200	13894.91	2.04	0	-12530	14760	14480	14160	13880	13560	14320	13720	110	4260	500	9940	10	1	22028094	3044	-43.32	10.34	12	0.33	-319.00	1337.00	41200	20230725	-66.46	11236	20230216	23.00	15370	-10.08	20240102	11250	22.84	20240125	41200	-66.46	20230725	11250	22.84	20240125	0.78	N	079810	500	110 억		449200	N	N	210	N	00	N
73	20240219	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13800	-400	5	-2.82	213919310	15304	3.67	14190	14200	13750	18460	9940	14200	13977.45	2.04	0	-3159	14760	14480	14160	13880	13560	14320	13720	110	4260	500	9940	10	1	22028094	3040	-43.26	10.32	12	0.07	-319.00	1337.00	41200	20230725	-66.50	11236	20230216	22.82	15370	-10.21	20240102	11250	22.67	20240125	41200	-66.50	20230725	11250	22.67	20240125	0.78	N	079810	500	110 억		449200	N	N	210	N	00	N
74	20240216	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	30	2	0.21	5887541750	416041	71.05	14410	14440	13840	18420	9920	14170	14151.15	2.35	0	-70308	15083	14626	13863	13406	12643	14855	13635	110	4250	500	9910	10	1	22028094	3128	-44.51	10.62	12	1.89	-319.00	1337.00	41200	20230725	-65.53	10606	20230210	33.89	15370	-7.61	20240102	11250	26.22	20240125	41200	-65.53	20230725	11250	26.22	20240125	0.79	N	079810	500	110 억		518050	N	N	210	N	00	N
75	20240216	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14070	-100	5	-0.71	5703175660	402990	68.82	14410	14440	13840	18420	9920	14170	14152.15	2.35	0	-67618	15083	14626	13863	13406	12643	14855	13635	110	4250	500	9910	10	1	22028094	3099	-44.11	10.52	12	1.83	-319.00	1337.00	41200	20230725	-65.85	10606	20230210	32.66	15370	-8.46	20240102	11250	25.07	20240125	41200	-65.85	20230725	11250	25.07	20240125	0.79	N	079810	500	110 억		518050	N	N	1291	N	00	N
76	20240216	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	-40	5	-0.28	5365461060	379004	64.72	14410	14440	13840	18420	9920	14170	14156.74	2.35	0	-55524	15083	14626	13863	13406	12643	14855	13635	110	4250	500	9910	10	1	22028094	3113	-44.29	10.57	12	1.72	-319.00	1337.00	41200	20230725	-65.70	10606	20230210	33.23	15370	-8.07	20240102	11250	25.60	20240125	41200	-65.70	20230725	11250	25.60	20240125	0.79	N	079810	500	110 억		518050	N	N	1291	N	00	N
77	20240216	130555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	-140	5	-0.99	5045768650	356390	60.86	14410	14440	13840	18420	9920	14170	14158.00	2.35	0	-49788	15083	14626	13863	13406	12643	14855	13635	110	4250	500	9910	10	1	22028094	3091	-43.98	10.49	12	1.62	-319.00	1337.00	41200	20230725	-65.95	10606	20230210	32.28	15370	-8.72	20240102	11250	24.71	20240125	41200	-65.95	20230725	11250	24.71	20240125	0.79	N	079810	500	110 억		518050	N	N	1291	N	00	N
78	20240216	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14110	-60	5	-0.42	4633121950	326938	55.83	14410	14440	13840	18420	9920	14170	14171.26	2.35	0	-41642	15083	14626	13863	13406	12643	14855	13635	110	4250	500	9910	10	1	22028094	3108	-44.23	10.55	12	1.48	-319.00	1337.00	41200	20230725	-65.75	10606	20230210	33.04	15370	-8.20	20240102	11250	25.42	20240125	41200	-65.75	20230725	11250	25.42	20240125	0.79	N	079810	500	110 억		518050	N	N	1291	N	00	N
79	20240216	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14090	-80	5	-0.56	3903593540	275249	47.00	14410	14440	13840	18420	9920	14170	14182.04	2.35	0	-27880	15083	14626	13863	13406	12643	14855	13635	110	4250	500	9910	10	1	22028094	3104	-44.17	10.54	12	1.25	-319.00	1337.00	41200	20230725	-65.80	10606	20230210	32.85	15370	-8.33	20240102	11250	25.24	20240125	41200	-65.80	20230725	11250	25.24	20240125	0.79	N	079810	500	110 억		518050	N	N	1291	N	00	N
80	20240216	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	30	2	0.21	3045287850	214234	36.58	14410	14440	13840	18420	9920	14170	14214.77	2.35	0	-18702	15083	14626	13863	13406	12643	14855	13635	110	4250	500	9910	10	1	22028094	3128	-44.51	10.62	12	0.97	-319.00	1337.00	41200	20230725	-65.53	10606	20230210	33.89	15370	-7.61	20240102	11250	26.22	20240125	41200	-65.53	20230725	11250	26.22	20240125	0.79	N	079810	500	110 억		518050	N	N	1291	N	00	N
81	20240216	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	50	2	0.35	694535560	48458	8.28	14410	14440	14200	18420	9920	14170	14332.73	2.35	0	-14467	15083	14626	13863	13406	12643	14855	13635	110	4250	500	9910	10	1	22028094	3132	-44.58	10.64	12	0.22	-319.00	1337.00	41200	20230725	-65.49	10606	20230210	34.08	15370	-7.48	20240102	11250	26.40	20240125	41200	-65.49	20230725	11250	26.40	20240125	0.79	N	079810	500	110 억		518050	N	N	1291	N	00	N
82	20240215	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	1140	2	8.75	8088743280	582867	296.19	13100	14320	13100	16930	9130	13030	13877.16	2.04	0	68496	13703	13366	12783	12446	11863	13535	12615	110	3900	500	9120	10	1	22028094	3121	-44.42	10.60	12	2.65	-319.00	1337.00	41200	20230725	-65.61	10265	20230209	38.04	15370	-7.81	20240102	11250	25.96	20240125	41200	-65.61	20230725	11250	25.96	20240125	0.78	N	079810	500	110 억		448657	N	N	1291	N	00	N
83	20240215	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14280	1250	2	9.59	7735925120	558042	283.58	13100	14320	13100	16930	9130	13030	13862.62	2.04	0	66482	13703	13366	12783	12446	11863	13535	12615	110	3900	500	9120	10	1	22028094	3146	-44.76	10.68	12	2.53	-319.00	1337.00	41200	20230725	-65.34	10265	20230209	39.11	15370	-7.09	20240102	11250	26.93	20240125	41200	-65.34	20230725	11250	26.93	20240125	0.78	N	079810	500	110 억		448657	N	N	2004	N	00	N
84	20240215	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	1010	2	7.75	6323619300	458574	233.03	13100	14300	13100	16930	9130	13030	13789.75	2.04	0	60963	13703	13366	12783	12446	11863	13535	12615	110	3900	500	9120	10	1	22028094	3093	-44.01	10.50	12	2.08	-319.00	1337.00	41200	20230725	-65.92	10265	20230209	36.78	15370	-8.65	20240102	11250	24.80	20240125	41200	-65.92	20230725	11250	24.80	20240125	0.78	N	079810	500	110 억		448657	N	N	2004	N	00	N
85	20240215	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	1220	2	9.36	4466561430	327628	166.49	13100	14250	13100	16930	9130	13030	13633.03	2.04	0	50390	13703	13366	12783	12446	11863	13535	12615	110	3900	500	9120	10	1	22028094	3139	-44.67	10.66	12	1.49	-319.00	1337.00	41200	20230725	-65.41	10265	20230209	38.82	15370	-7.29	20240102	11250	26.67	20240125	41200	-65.41	20230725	11250	26.67	20240125	0.78	N	079810	500	110 억		448657	N	N	2004	N	00	N
86	20240215	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	480	2	3.68	2338861210	174259	88.55	13100	13590	13100	16930	9130	13030	13421.75	2.04	0	22515	13703	13366	12783	12446	11863	13535	12615	110	3900	500	9120	10	1	22028094	2976	-42.35	10.10	12	0.79	-319.00	1337.00	41200	20230725	-67.21	10265	20230209	31.61	15370	-12.10	20240102	11250	20.09	20240125	41200	-67.21	20230725	11250	20.09	20240125	0.78	N	079810	500	110 억		448657	N	N	2004	N	00	N
87	20240215	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13440	410	2	3.15	2069624340	154230	78.37	13100	13590	13100	16930	9130	13030	13419.08	2.04	0	19792	13703	13366	12783	12446	11863	13535	12615	110	3900	500	9120	10	1	22028094	2961	-42.13	10.05	12	0.70	-319.00	1337.00	41200	20230725	-67.38	10265	20230209	30.93	15370	-12.56	20240102	11250	19.47	20240125	41200	-67.38	20230725	11250	19.47	20240125	0.78	N	079810	500	110 억		448657	N	N	2004	N	00	N
88	20240215	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13430	400	2	3.07	1312753570	98070	49.84	13100	13540	13100	16930	9130	13030	13385.88	2.04	0	20687	13703	13366	12783	12446	11863	13535	12615	110	3900	500	9120	10	1	22028094	2958	-42.10	10.04	12	0.45	-319.00	1337.00	41200	20230725	-67.40	10265	20230209	30.83	15370	-12.62	20240102	11250	19.38	20240125	41200	-67.40	20230725	11250	19.38	20240125	0.78	N	079810	500	110 억		448657	N	N	2004	N	00	N
89	20240215	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	260	2	2.00	150082810	11313	5.75	13100	13460	13100	16930	9130	13030	13266.40	2.04	0	1803	13703	13366	12783	12446	11863	13535	12615	110	3900	500	9120	10	1	22028094	2928	-41.66	9.94	12	0.05	-319.00	1337.00	41200	20230725	-67.74	10265	20230209	29.47	15370	-13.53	20240102	11250	18.13	20240125	41200	-67.74	20230725	11250	18.13	20240125	0.78	N	079810	500	110 억		448657	N	N	2004	N	00	N
90	20240214	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	110	2	0.85	2479956320	195520	68.69	12800	13120	12200	16790	9050	12920	12683.74	1.88	0	31156	13460	13190	12850	12580	12240	13020	12410	110	3870	500	9040	10	1	22028094	2870	-40.85	9.75	12	0.89	-319.00	1337.00	41200	20230725	-68.37	10265	20230209	26.94	15370	-15.22	20240102	11250	15.82	20240125	41200	-68.37	20230725	11250	15.82	20240125	0.78	N	079810	500	110 억		414226	N	N	2000	N	00	N
91	20240214	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	80	2	0.62	2437477870	192254	67.55	12800	13120	12200	16790	9050	12920	12678.42	1.88	0	30269	13460	13190	12850	12580	12240	13020	12410	110	3870	500	9040	10	1	22028094	2864	-40.75	9.72	12	0.87	-319.00	1337.00	41200	20230725	-68.45	10265	20230209	26.64	15370	-15.42	20240102	11250	15.56	20240125	41200	-68.45	20230725	11250	15.56	20240125	0.78	N	079810	500	110 억		414226	N	N	12718	N	00	N
92	20240214	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	80	2	0.62	2115292590	167530	58.86	12800	13090	12200	16790	9050	12920	12626.35	1.88	0	22314	13460	13190	12850	12580	12240	13020	12410	110	3870	500	9040	10	1	22028094	2864	-40.75	9.72	12	0.76	-319.00	1337.00	41200	20230725	-68.45	10265	20230209	26.64	15370	-15.42	20240102	11250	15.56	20240125	41200	-68.45	20230725	11250	15.56	20240125	0.78	N	079810	500	110 억		414226	N	N	12718	N	00	N
93	20240214	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	10	2	0.08	1835094820	145972	51.29	12800	12930	12200	16790	9050	12920	12571.55	1.88	0	17737	13460	13190	12850	12580	12240	13020	12410	110	3870	500	9040	10	1	22028094	2848	-40.53	9.67	12	0.66	-319.00	1337.00	41200	20230725	-68.62	10265	20230209	25.96	15370	-15.88	20240102	11250	14.93	20240125	41200	-68.62	20230725	11250	14.93	20240125	0.78	N	079810	500	110 억		414226	N	N	12718	N	00	N
94	20240214	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	-20	5	-0.15	1637809050	130630	45.89	12800	12900	12200	16790	9050	12920	12537.77	1.88	0	11862	13460	13190	12850	12580	12240	13020	12410	110	3870	500	9040	10	1	22028094	2842	-40.44	9.65	12	0.59	-319.00	1337.00	41200	20230725	-68.69	10265	20230209	25.67	15370	-16.07	20240102	11250	14.67	20240125	41200	-68.69	20230725	11250	14.67	20240125	0.78	N	079810	500	110 억		414226	N	N	12718	N	00	N
95	20240214	110547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	-200	5	-1.55	1438565490	114998	40.40	12800	12800	12200	16790	9050	12920	12509.48	1.88	0	3371	13460	13190	12850	12580	12240	13020	12410	110	3870	500	9040	10	1	22028094	2802	-39.87	9.51	12	0.52	-319.00	1337.00	41200	20230725	-69.13	10265	20230209	23.92	15370	-17.24	20240102	11250	13.07	20240125	41200	-69.13	20230725	11250	13.07	20240125	0.78	N	079810	500	110 억		414226	N	N	12718	N	00	N
96	20240214	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	-250	5	-1.93	102337560	8058	2.83	12800	12800	12600	16790	9050	12920	12700.12	1.88	0	1482	13460	13190	12850	12580	12240	13020	12410	110	3870	500	9040	10	1	22028094	2791	-39.72	9.48	12	0.04	-319.00	1337.00	41200	20230725	-69.25	10265	20230209	23.43	15370	-17.57	20240102	11250	12.62	20240125	41200	-69.25	20230725	11250	12.62	20240125	0.78	N	079810	500	110 억		414226	N	N	12718	N	00	N
97	20240213	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12920	-220	5	-1.67	3630679220	284074	124.05	13120	13120	12510	17080	9200	13140	12780.72	1.87	0	-6620	13660	13400	13170	12910	12680	13530	13040	110	3940	500	9190	10	1	22028094	2846	-40.50	9.66	12	1.29	-319.00	1337.00	41200	20230725	-68.64	10265	20230209	25.86	15370	-15.94	20240102	11250	14.84	20240125	41200	-68.64	20230725	11250	14.84	20240125	0.77	N	079810	500	110 억		411052	N	N	12718	N	00	N
98	20240213	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-200	5	-1.52	3480771690	272488	118.99	13120	13120	12510	17080	9200	13140	12774.04	1.87	0	-5223	13660	13400	13170	12910	12680	13530	13040	110	3940	500	9190	10	1	22028094	2850	-40.56	9.68	12	1.24	-319.00	1337.00	41200	20230725	-68.59	10265	20230209	26.06	15370	-15.81	20240102	11250	15.02	20240125	41200	-68.59	20230725	11250	15.02	20240125	0.77	N	079810	500	110 억		411052	N	N	2567	N	00	N
99	20240213	140546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-110	5	-0.84	3223818160	252636	110.32	13120	13120	12510	17080	9200	13140	12760.72	1.87	0	-6743	13660	13400	13170	12910	12680	13530	13040	110	3940	500	9190	10	1	22028094	2870	-40.85	9.75	12	1.15	-319.00	1337.00	41200	20230725	-68.37	10265	20230209	26.94	15370	-15.22	20240102	11250	15.82	20240125	41200	-68.37	20230725	11250	15.82	20240125	0.77	N	079810	500	110 억		411052	N	N	2567	N	00	N
100	20240213	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-80	5	-0.61	2845559810	223593	97.64	13120	13120	12510	17080	9200	13140	12726.52	1.87	0	-15668	13660	13400	13170	12910	12680	13530	13040	110	3940	500	9190	10	1	22028094	2877	-40.94	9.77	12	1.02	-319.00	1337.00	41200	20230725	-68.30	10265	20230209	27.23	15370	-15.03	20240102	11250	16.09	20240125	41200	-68.30	20230725	11250	16.09	20240125	0.77	N	079810	500	110 억		411052	N	N	2567	N	00	N
101	20240213	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	-360	5	-2.74	2388820840	188306	82.23	13120	13120	12510	17080	9200	13140	12685.85	1.87	0	-25692	13660	13400	13170	12910	12680	13530	13040	110	3940	500	9190	10	1	22028094	2815	-40.06	9.56	12	0.85	-319.00	1337.00	41200	20230725	-68.98	10265	20230209	24.50	15370	-16.85	20240102	11250	13.60	20240125	41200	-68.98	20230725	11250	13.60	20240125	0.77	N	079810	500	110 억		411052	N	N	2567	N	00	N
102	20240213	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	-430	5	-3.27	2179805080	171921	75.08	13120	13120	12510	17080	9200	13140	12679.11	1.87	0	-31855	13660	13400	13170	12910	12680	13530	13040	110	3940	500	9190	10	1	22028094	2800	-39.84	9.51	12	0.78	-319.00	1337.00	41200	20230725	-69.15	10265	20230209	23.82	15370	-17.31	20240102	11250	12.98	20240125	41200	-69.15	20230725	11250	12.98	20240125	0.77	N	079810	500	110 억		411052	N	N	2567	N	00	N
103	20240213	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	-580	5	-4.41	1747639720	137915	60.23	13120	13120	12510	17080	9200	13140	12671.86	1.87	0	-40005	13660	13400	13170	12910	12680	13530	13040	110	3940	500	9190	10	1	22028094	2767	-39.37	9.39	12	0.63	-319.00	1337.00	41200	20230725	-69.51	10265	20230209	22.36	15370	-18.28	20240102	11250	11.64	20240125	41200	-69.51	20230725	11250	11.64	20240125	0.77	N	079810	500	110 억		411052	N	N	2567	N	00	N