KissMeData/079370/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	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-1050	5	-4.85	29610370950	1426954	47.64	21450	21600	20200	28100	15200	21650	20750.75	2.15	0	20476	23383	22516	21933	21066	20483	22375	20925	155	6450	500	15580	50	1	31016990	6389	18.31	2.29	12	4.60	1125.00	8977.00	23700	20240122	-13.08	8100	20230314	154.32	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	5.36	N	079370	500	155 억		666354	N	N	1671	N	00	N
3	20240229	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-900	5	-4.16	28267654750	1361945	45.47	21450	21600	20200	28100	15200	21650	20755.16	2.15	0	14429	23383	22516	21933	21066	20483	22375	20925	155	6450	500	15580	50	1	31016990	6436	18.44	2.31	12	4.39	1125.00	8977.00	23700	20240122	-12.45	8100	20230314	156.17	23700	-12.45	20240122	15650	32.59	20240102	58500	-64.53	20230802	16350	26.91	20240201	5.36	N	079370	500	155 억		666354	N	N	4141	N	00	N
4	20240229	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-950	5	-4.39	25704167700	1237581	41.32	21450	21600	20200	28100	15200	21650	20769.47	2.15	0	21743	23383	22516	21933	21066	20483	22375	20925	155	6450	500	15580	50	1	31016990	6421	18.40	2.31	12	3.99	1125.00	8977.00	23700	20240122	-12.66	8100	20230314	155.56	23700	-12.66	20240122	15650	32.27	20240102	58500	-64.62	20230802	16350	26.61	20240201	5.36	N	079370	500	155 억		666354	N	N	4141	N	00	N
5	20240229	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-800	5	-3.70	23824845850	1146839	38.29	21450	21600	20200	28100	15200	21650	20774.13	2.15	0	19981	23383	22516	21933	21066	20483	22375	20925	155	6450	500	15580	50	1	31016990	6467	18.53	2.32	12	3.70	1125.00	8977.00	23700	20240122	-12.03	8100	20230314	157.41	23700	-12.03	20240122	15650	33.23	20240102	58500	-64.36	20230802	16350	27.52	20240201	5.36	N	079370	500	155 억		666354	N	N	4141	N	00	N
6	20240229	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-550	5	-2.54	21833517200	1051872	35.12	21450	21600	20200	28100	15200	21650	20756.56	2.15	0	23284	23383	22516	21933	21066	20483	22375	20925	155	6450	500	15580	50	1	31016990	6545	18.76	2.35	12	3.39	1125.00	8977.00	23700	20240122	-10.97	8100	20230314	160.49	23700	-10.97	20240122	15650	34.82	20240102	58500	-63.93	20230802	16350	29.05	20240201	5.36	N	079370	500	155 억		666354	N	N	4141	N	00	N
7	20240229	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-750	5	-3.46	19180645450	926311	30.93	21450	21600	20200	28100	15200	21650	20706.17	2.15	0	17922	23383	22516	21933	21066	20483	22375	20925	155	6450	500	15580	50	1	31016990	6483	18.58	2.33	12	2.99	1125.00	8977.00	23700	20240122	-11.81	8100	20230314	158.02	23700	-11.81	20240122	15650	33.55	20240102	58500	-64.27	20230802	16350	27.83	20240201	5.36	N	079370	500	155 억		666354	N	N	4141	N	00	N
8	20240229	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-850	5	-3.93	14455429900	697283	23.28	21450	21600	20200	28100	15200	21650	20730.68	2.15	0	-11554	23383	22516	21933	21066	20483	22375	20925	155	6450	500	15580	50	1	31016990	6452	18.49	2.32	12	2.25	1125.00	8977.00	23700	20240122	-12.24	8100	20230314	156.79	23700	-12.24	20240122	15650	32.91	20240102	58500	-64.44	20230802	16350	27.22	20240201	5.36	N	079370	500	155 억		666354	N	N	4141	N	00	N
9	20240229	090632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-950	5	-4.39	2931589150	138215	4.61	21450	21600	20700	28100	15200	21650	21209.38	2.15	0	-42140	23383	22516	21933	21066	20483	22375	20925	155	6450	500	15580	50	1	31016990	6421	18.40	2.31	12	0.45	1125.00	8977.00	23700	20240122	-12.66	8100	20230314	155.56	23700	-12.66	20240122	15650	32.27	20240102	58500	-64.62	20230802	16350	26.61	20240201	5.36	N	079370	500	155 억		666354	N	N	4141	N	00	N
10	20240228	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	-500	5	-2.26	65787222650	2976724	86.80	21650	22800	21350	28750	15550	22150	22101.27	2.26	0	-11691	23983	23066	21633	20716	19283	23525	21175	155	6600	500	15940	50	1	31016990	6715	19.24	2.41	12	9.60	1125.00	8977.00	23700	20240122	-8.65	8100	20230314	167.28	23700	-8.65	20240122	15650	38.34	20240102	58500	-62.99	20230802	16350	32.42	20240201	5.20	N	079370	500	155 억		699449	N	N	3993	N	00	N
11	20240228	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-600	5	-2.71	61802291800	2791469	81.39	21650	22800	21500	28750	15550	22150	22139.69	2.26	0	-25240	23983	23066	21633	20716	19283	23525	21175	155	6600	500	15940	50	1	31016990	6684	19.16	2.40	12	9.00	1125.00	8977.00	23700	20240122	-9.07	8100	20230314	166.05	23700	-9.07	20240122	15650	37.70	20240102	58500	-63.16	20230802	16350	31.80	20240201	5.20	N	079370	500	155 억		699449	N	N	0	N	00	N
12	20240228	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-150	5	-0.68	56439166250	2545750	74.23	21650	22800	21500	28750	15550	22150	22169.97	2.26	0	-38774	23983	23066	21633	20716	19283	23525	21175	155	6600	500	15940	50	1	31016990	6824	19.56	2.45	12	8.21	1125.00	8977.00	23700	20240122	-7.17	8100	20230314	171.60	23700	-7.17	20240122	15650	40.58	20240102	58500	-62.39	20230802	16350	34.56	20240201	5.20	N	079370	500	155 억		699449	N	N	0	N	00	N
13	20240228	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	100	2	0.45	51783547700	2334868	68.08	21650	22800	21500	28750	15550	22150	22178.39	2.26	0	-47132	23983	23066	21633	20716	19283	23525	21175	155	6600	500	15940	50	1	31016990	6901	19.78	2.48	12	7.53	1125.00	8977.00	23700	20240122	-6.12	8100	20230314	174.69	23700	-6.12	20240122	15650	42.17	20240102	58500	-61.97	20230802	16350	36.09	20240201	5.20	N	079370	500	155 억		699449	N	N	0	N	00	N
14	20240228	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	300	2	1.35	43984182950	1986389	57.92	21650	22600	21500	28750	15550	22150	22142.78	2.26	0	-15149	23983	23066	21633	20716	19283	23525	21175	155	6600	500	15940	50	1	31016990	6963	19.96	2.50	12	6.40	1125.00	8977.00	23700	20240122	-5.27	8100	20230314	177.16	23700	-5.27	20240122	15650	43.45	20240102	58500	-61.62	20230802	16350	37.31	20240201	5.20	N	079370	500	155 억		699449	N	N	0	N	00	N
15	20240228	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	0	3	0.00	36841681700	1667302	48.62	21650	22600	21500	28750	15550	22150	22096.52	2.26	0	-7300	23983	23066	21633	20716	19283	23525	21175	155	6600	500	15940	50	1	31016990	6870	19.69	2.47	12	5.38	1125.00	8977.00	23700	20240122	-6.54	8100	20230314	173.46	23700	-6.54	20240122	15650	41.53	20240102	58500	-62.14	20230802	16350	35.47	20240201	5.20	N	079370	500	155 억		699449	N	N	0	N	00	N
16	20240228	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-250	5	-1.13	29668677300	1343087	39.16	21650	22600	21500	28750	15550	22150	22089.83	2.26	0	-35367	23983	23066	21633	20716	19283	23525	21175	155	6600	500	15940	50	1	31016990	6793	19.47	2.44	12	4.33	1125.00	8977.00	23700	20240122	-7.59	8100	20230314	170.37	23700	-7.59	20240122	15650	39.94	20240102	58500	-62.56	20230802	16350	33.94	20240201	5.20	N	079370	500	155 억		699449	N	N	0	N	00	N
17	20240228	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-150	5	-0.68	7417278550	338034	9.86	21650	22450	21500	28750	15550	22150	21941.19	2.26	0	10880	23983	23066	21633	20716	19283	23525	21175	155	6600	500	15940	50	1	31016990	6824	19.56	2.45	12	1.09	1125.00	8977.00	23700	20240122	-7.17	8100	20230314	171.60	23700	-7.17	20240122	15650	40.58	20240102	58500	-62.39	20230802	16350	34.56	20240201	5.20	N	079370	500	155 억		699449	N	N	0	N	00	N
18	20240227	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	1600	2	7.79	71325345400	3338142	168.89	20700	22550	20200	26700	14400	20550	21365.92	1.53	0	213345	22196	21372	20676	19852	19156	21025	19505	155	6150	500	14790	50	1	31016990	6870	19.69	2.47	12	10.76	1125.00	8977.00	23700	20240122	-6.54	8100	20230314	173.46	23700	-6.54	20240122	15650	41.53	20240102	58500	-62.14	20230802	16350	35.47	20240201	5.09	N	079370	500	155 억		474200	N	N	1715	N	00	N
19	20240227	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	1050	2	5.11	48248113400	2293805	116.05	20700	21750	20200	26700	14400	20550	21035.40	1.53	0	161905	22196	21372	20676	19852	19156	21025	19505	155	6150	500	14790	50	1	31016990	6700	19.20	2.41	12	7.40	1125.00	8977.00	23700	20240122	-8.86	8100	20230314	166.67	23700	-8.86	20240122	15650	38.02	20240102	58500	-63.08	20230802	16350	32.11	20240201	5.09	N	079370	500	155 억		474200	N	N	1715	N	00	N
20	20240227	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	450	2	2.19	35588382550	1702133	86.12	20700	21500	20200	26700	14400	20550	20909.41	1.53	0	102509	22196	21372	20676	19852	19156	21025	19505	155	6150	500	14790	50	1	31016990	6514	18.67	2.34	12	5.49	1125.00	8977.00	23700	20240122	-11.39	8100	20230314	159.26	23700	-11.39	20240122	15650	34.19	20240102	58500	-64.10	20230802	16350	28.44	20240201	5.09	N	079370	500	155 억		474200	N	N	1715	N	00	N
21	20240227	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	100	2	0.49	26413901800	1267194	64.11	20700	21500	20200	26700	14400	20550	20845.84	1.53	0	25123	22196	21372	20676	19852	19156	21025	19505	155	6150	500	14790	50	1	31016990	6405	18.36	2.30	12	4.09	1125.00	8977.00	23700	20240122	-12.87	8100	20230314	154.94	23700	-12.87	20240122	15650	31.95	20240102	58500	-64.70	20230802	16350	26.30	20240201	5.09	N	079370	500	155 억		474200	N	N	1715	N	00	N
22	20240227	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-250	5	-1.22	24628936300	1179873	59.69	20700	21500	20200	26700	14400	20550	20875.93	1.53	0	18525	22196	21372	20676	19852	19156	21025	19505	155	6150	500	14790	50	1	31016990	6296	18.04	2.26	12	3.80	1125.00	8977.00	23700	20240122	-14.35	8100	20230314	150.62	23700	-14.35	20240122	15650	29.71	20240102	58500	-65.30	20230802	16350	24.16	20240201	5.09	N	079370	500	155 억		474200	N	N	1715	N	00	N
23	20240227	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	250	2	1.22	20349988150	970546	49.10	20700	21500	20450	26700	14400	20550	20970.23	1.53	0	16479	22196	21372	20676	19852	19156	21025	19505	155	6150	500	14790	50	1	31016990	6452	18.49	2.32	12	3.13	1125.00	8977.00	23700	20240122	-12.24	8100	20230314	156.79	23700	-12.24	20240122	15650	32.91	20240102	58500	-64.44	20230802	16350	27.22	20240201	5.09	N	079370	500	155 억		474200	N	N	1715	N	00	N
24	20240227	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	600	2	2.92	14480628950	690364	34.93	20700	21500	20450	26700	14400	20550	20979.18	1.53	0	25578	22196	21372	20676	19852	19156	21025	19505	155	6150	500	14790	50	1	31016990	6560	18.80	2.36	12	2.23	1125.00	8977.00	23700	20240122	-10.76	8100	20230314	161.11	23700	-10.76	20240122	15650	35.14	20240102	58500	-63.85	20230802	16350	29.36	20240201	5.09	N	079370	500	155 억		474200	N	N	1715	N	00	N
25	20240227	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	200	2	0.97	2268150350	109288	5.53	20700	21050	20450	26700	14400	20550	20766.07	1.53	0	-4171	22196	21372	20676	19852	19156	21025	19505	155	6150	500	14790	50	1	31016990	6436	18.44	2.31	12	0.35	1125.00	8977.00	23700	20240122	-12.45	8100	20230314	156.17	23700	-12.45	20240122	15650	32.59	20240102	58500	-64.53	20230802	16350	26.91	20240201	5.09	N	079370	500	155 억		474200	N	N	1715	N	00	N
26	20240226	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	300	2	1.48	40794945980	1957655	37.10	20600	21500	19980	26300	14200	20250	20839.54	1.68	0	-78645	23216	21732	20916	19432	18616	21325	19025	155	6050	500	14580	50	1	31016990	6374	18.27	2.29	12	6.31	1125.00	8977.00	23700	20240122	-13.29	8100	20230314	153.70	23700	-13.29	20240122	15650	31.31	20240102	58500	-64.87	20230802	16350	25.69	20240201	4.51	N	079370	500	155 억		522080	N	N	1715	N	00	N
27	20240226	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	350	2	1.73	39304146530	1885309	35.73	20600	21500	19980	26300	14200	20250	20847.87	1.68	0	-78439	23216	21732	20916	19432	18616	21325	19025	155	6050	500	14580	50	1	31016990	6389	18.31	2.29	12	6.08	1125.00	8977.00	23700	20240122	-13.08	8100	20230314	154.32	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	4.51	N	079370	500	155 억		522080	N	N	10845	N	00	N
28	20240226	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	600	2	2.96	36467664380	1748460	33.13	20600	21500	19980	26300	14200	20250	20857.32	1.68	0	-84138	23216	21732	20916	19432	18616	21325	19025	155	6050	500	14580	50	1	31016990	6467	18.53	2.32	12	5.64	1125.00	8977.00	23700	20240122	-12.03	8100	20230314	157.41	23700	-12.03	20240122	15650	33.23	20240102	58500	-64.36	20230802	16350	27.52	20240201	4.51	N	079370	500	155 억		522080	N	N	10845	N	00	N
29	20240226	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	350	2	1.73	33417182330	1602220	30.36	20600	21500	19980	26300	14200	20250	20857.13	1.68	0	-68111	23216	21732	20916	19432	18616	21325	19025	155	6050	500	14580	50	1	31016990	6389	18.31	2.29	12	5.17	1125.00	8977.00	23700	20240122	-13.08	8100	20230314	154.32	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	4.51	N	079370	500	155 억		522080	N	N	10845	N	00	N
30	20240226	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	400	2	1.98	31660648380	1517024	28.75	20600	21500	19980	26300	14200	20250	20870.60	1.68	0	-57922	23216	21732	20916	19432	18616	21325	19025	155	6050	500	14580	50	1	31016990	6405	18.36	2.30	12	4.89	1125.00	8977.00	23700	20240122	-12.87	8100	20230314	154.94	23700	-12.87	20240122	15650	31.95	20240102	58500	-64.70	20230802	16350	26.30	20240201	4.51	N	079370	500	155 억		522080	N	N	10845	N	00	N
31	20240226	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	150	2	0.74	29026403880	1388733	26.32	20600	21500	19980	26300	14200	20250	20901.77	1.68	0	-55281	23216	21732	20916	19432	18616	21325	19025	155	6050	500	14580	50	1	31016990	6327	18.13	2.27	12	4.48	1125.00	8977.00	23700	20240122	-13.92	8100	20230314	151.85	23700	-13.92	20240122	15650	30.35	20240102	58500	-65.13	20230802	16350	24.77	20240201	4.51	N	079370	500	155 억		522080	N	N	10845	N	00	N
32	20240226	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	500	2	2.47	22991997480	1099231	20.83	20600	21500	19980	26300	14200	20250	20916.97	1.68	0	-37028	23216	21732	20916	19432	18616	21325	19025	155	6050	500	14580	50	1	31016990	6436	18.44	2.31	12	3.54	1125.00	8977.00	23700	20240122	-12.45	8100	20230314	156.17	23700	-12.45	20240122	15650	32.59	20240102	58500	-64.53	20230802	16350	26.91	20240201	4.51	N	079370	500	155 억		522080	N	N	10845	N	00	N
33	20240226	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-250	5	-1.23	2302754830	113612	2.15	20600	20600	19980	26300	14200	20250	20268.73	1.68	0	-26166	23216	21732	20916	19432	18616	21325	19025	155	6050	500	14580	50	1	31016990	6203	17.78	2.23	12	0.37	1125.00	8977.00	23700	20240122	-15.61	8100	20230314	146.91	23700	-15.61	20240122	15650	27.80	20240102	58500	-65.81	20230802	16350	22.32	20240201	4.51	N	079370	500	155 억		522080	N	N	10845	N	00	N
34	20240223	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-250	5	-1.22	111346547500	5248686	70.94	21400	22400	20100	26650	14350	20500	21214.94	1.89	0	-92006	22026	21262	19836	19072	17646	21645	19455	155	6150	500	14760	50	1	31016990	6281	18.00	2.26	12	16.92	1125.00	8977.00	23700	20240122	-14.56	8100	20230314	150.00	23700	-14.56	20240122	15650	29.39	20240102	58500	-65.38	20230802	16350	23.85	20240201	4.51	N	079370	500	155 억		585733	N	N	10845	N	00	N
35	20240223	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-200	5	-0.98	107945104200	5080515	68.67	21400	22400	20250	26650	14350	20500	21246.88	1.89	0	-127092	22026	21262	19836	19072	17646	21645	19455	155	6150	500	14760	50	1	31016990	6296	18.04	2.26	12	16.38	1125.00	8977.00	23700	20240122	-14.35	8100	20230314	150.62	23700	-14.35	20240122	15650	29.71	20240102	58500	-65.30	20230802	16350	24.16	20240201	4.51	N	079370	500	155 억		585733	N	N	1287	N	00	N
36	20240223	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	100	2	0.49	102653485200	4822423	65.18	21400	22400	20500	26650	14350	20500	21286.70	1.89	0	-153731	22026	21262	19836	19072	17646	21645	19455	155	6150	500	14760	50	1	31016990	6389	18.31	2.29	12	15.55	1125.00	8977.00	23700	20240122	-13.08	8100	20230314	154.32	23700	-13.08	20240122	15650	31.63	20240102	58500	-64.79	20230802	16350	25.99	20240201	4.51	N	079370	500	155 억		585733	N	N	1287	N	00	N
37	20240223	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	350	2	1.71	97785936000	4587378	62.00	21400	22400	20500	26650	14350	20500	21316.30	1.89	0	-167310	22026	21262	19836	19072	17646	21645	19455	155	6150	500	14760	50	1	31016990	6467	18.53	2.32	12	14.79	1125.00	8977.00	23700	20240122	-12.03	8100	20230314	157.41	23700	-12.03	20240122	15650	33.23	20240102	58500	-64.36	20230802	16350	27.52	20240201	4.51	N	079370	500	155 억		585733	N	N	1287	N	00	N
38	20240223	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	600	2	2.93	83334145350	3908463	52.83	21400	22400	20500	26650	14350	20500	21321.46	1.89	0	-150496	22026	21262	19836	19072	17646	21645	19455	155	6150	500	14760	50	1	31016990	6545	18.76	2.35	12	12.60	1125.00	8977.00	23700	20240122	-10.97	8100	20230314	160.49	23700	-10.97	20240122	15650	34.82	20240102	58500	-63.93	20230802	16350	29.05	20240201	4.51	N	079370	500	155 억		585733	N	N	1287	N	00	N
39	20240223	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	200	2	0.98	77498863200	3629850	49.06	21400	22400	20500	26650	14350	20500	21350.43	1.89	0	-141553	22026	21262	19836	19072	17646	21645	19455	155	6150	500	14760	50	1	31016990	6421	18.40	2.31	12	11.70	1125.00	8977.00	23700	20240122	-12.66	8100	20230314	155.56	23700	-12.66	20240122	15650	32.27	20240102	58500	-64.62	20230802	16350	26.61	20240201	4.51	N	079370	500	155 억		585733	N	N	1287	N	00	N
40	20240223	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	550	2	2.68	69271067100	3233550	43.71	21400	22400	20600	26650	14350	20500	21422.61	1.89	0	-156510	22026	21262	19836	19072	17646	21645	19455	155	6150	500	14760	50	1	31016990	6529	18.71	2.34	12	10.43	1125.00	8977.00	23700	20240122	-11.18	8100	20230314	159.88	23700	-11.18	20240122	15650	34.50	20240102	58500	-64.02	20230802	16350	28.75	20240201	4.51	N	079370	500	155 억		585733	N	N	1287	N	00	N
41	20240223	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	1150	2	5.61	17772588650	833070	11.26	21400	21650	20850	26650	14350	20500	21333.86	1.89	0	-132488	22026	21262	19836	19072	17646	21645	19455	155	6150	500	14760	50	1	31016990	6715	19.24	2.41	12	2.69	1125.00	8977.00	23700	20240122	-8.65	8100	20230314	167.28	23700	-8.65	20240122	15650	38.34	20240102	58500	-62.99	20230802	16350	32.42	20240201	4.51	N	079370	500	155 억		585733	N	N	1287	N	00	N
42	20240222	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	2230	2	12.21	142600483190	7235719	312.50	18900	20600	18410	23750	12790	18270	19706.14	1.57	0	112892	19610	18940	18290	17620	16970	19275	17955	155	5480	500	13150	50	1	31016990	6358	18.22	2.28	12	23.33	1125.00	8977.00	23700	20240122	-13.50	8100	20230314	153.09	23700	-13.50	20240122	15650	30.99	20240102	58500	-64.96	20230802	16350	25.38	20240201	4.45	N	079370	500	155 억		486594	N	N	1287	N	00	N
43	20240222	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	1880	2	10.29	134432203990	6834666	295.18	18900	20600	18410	23750	12790	18270	19669.17	1.57	0	128291	19610	18940	18290	17620	16970	19275	17955	155	5480	500	13150	50	1	31016990	6250	17.91	2.24	12	22.04	1125.00	8977.00	23700	20240122	-14.98	8100	20230314	148.77	23700	-14.98	20240122	15650	28.75	20240102	58500	-65.56	20230802	16350	23.24	20240201	4.45	N	079370	500	155 억		486594	N	N	0	N	00	N
44	20240222	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	1830	2	10.02	124130053800	6320817	272.99	18900	20600	18410	23750	12790	18270	19638.30	1.57	0	166429	19610	18940	18290	17620	16970	19275	17955	155	5480	500	13150	50	1	31016990	6234	17.87	2.24	12	20.38	1125.00	8977.00	23700	20240122	-15.19	8100	20230314	148.15	23700	-15.19	20240122	15650	28.43	20240102	58500	-65.64	20230802	16350	22.94	20240201	4.45	N	079370	500	155 억		486594	N	N	0	N	00	N
45	20240222	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	1780	2	9.74	103224223790	5280464	228.05	18900	20600	18410	23750	12790	18270	19548.33	1.57	0	144209	19610	18940	18290	17620	16970	19275	17955	155	5480	500	13150	50	1	31016990	6219	17.82	2.23	12	17.02	1125.00	8977.00	23700	20240122	-15.40	8100	20230314	147.53	23700	-15.40	20240122	15650	28.12	20240102	58500	-65.73	20230802	16350	22.63	20240201	4.45	N	079370	500	155 억		486594	N	N	0	N	00	N
46	20240222	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	1140	2	6.24	69097987760	3589689	155.03	18900	19950	18410	23750	12790	18270	19249.02	1.57	0	64071	19610	18940	18290	17620	16970	19275	17955	155	5480	500	13150	10	1	31016990	6020	17.25	2.16	12	11.57	1125.00	8977.00	23700	20240122	-18.10	8100	20230314	139.63	23700	-18.10	20240122	15650	24.03	20240102	58500	-66.82	20230802	16350	18.72	20240201	4.45	N	079370	500	155 억		486594	N	N	0	N	00	N
47	20240222	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19470	1200	2	6.57	59319600270	3088549	133.39	18900	19950	18410	23750	12790	18270	19206.31	1.57	0	92244	19610	18940	18290	17620	16970	19275	17955	155	5480	500	13150	10	1	31016990	6039	17.31	2.17	12	9.96	1125.00	8977.00	23700	20240122	-17.85	8100	20230314	140.37	23700	-17.85	20240122	15650	24.41	20240102	58500	-66.72	20230802	16350	19.08	20240201	4.45	N	079370	500	155 억		486594	N	N	0	N	00	N
48	20240222	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18730	460	2	2.52	17925079130	955902	41.28	18900	19090	18410	23750	12790	18270	18752.02	1.57	0	-12328	19610	18940	18290	17620	16970	19275	17955	155	5480	500	13150	10	1	31016990	5809	16.65	2.09	12	3.08	1125.00	8977.00	23700	20240122	-20.97	8100	20230314	131.23	23700	-20.97	20240122	15650	19.68	20240102	58500	-67.98	20230802	16350	14.56	20240201	4.45	N	079370	500	155 억		486594	N	N	0	N	00	N
49	20240222	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	650	2	3.56	6548092530	346292	14.96	18900	19090	18700	23750	12790	18270	18909.21	1.57	0	49613	19610	18940	18290	17620	16970	19275	17955	155	5480	500	13150	10	1	31016990	5868	16.82	2.11	12	1.12	1125.00	8977.00	23700	20240122	-20.17	8100	20230314	133.58	23700	-20.17	20240122	15650	20.89	20240102	58500	-67.66	20230802	16350	15.72	20240201	4.45	N	079370	500	155 억		486594	N	N	0	N	00	N
50	20240221	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18270	310	2	1.73	42509641710	2295030	294.76	17950	18960	17640	23300	12580	17960	18523.11	1.62	0	-14635	18780	18370	18090	17680	17400	18230	17540	155	5340	500	12930	10	1	31016990	5667	16.24	2.04	12	7.40	1125.00	8977.00	23700	20240122	-22.91	8100	20230314	125.56	23700	-22.91	20240122	15650	16.74	20240102	58500	-68.77	20230802	16350	11.74	20240201	4.25	N	079370	500	155 억		501047	N	N	121	N	00	N
51	20240221	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	240	2	1.34	41212716040	2223960	285.63	17950	18960	17640	23300	12580	17960	18531.57	1.62	0	-10411	18780	18370	18090	17680	17400	18230	17540	155	5340	500	12930	10	1	31016990	5645	16.18	2.03	12	7.17	1125.00	8977.00	23700	20240122	-23.21	8100	20230314	124.69	23700	-23.21	20240122	15650	16.29	20240102	58500	-68.89	20230802	16350	11.31	20240201	4.25	N	079370	500	155 억		501047	N	N	121	N	00	N
52	20240221	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	390	2	2.17	36732796000	1979160	254.19	17950	18960	17640	23300	12580	17960	18560.19	1.62	0	19942	18780	18370	18090	17680	17400	18230	17540	155	5340	500	12930	10	1	31016990	5692	16.31	2.04	12	6.38	1125.00	8977.00	23700	20240122	-22.57	8100	20230314	126.54	23700	-22.57	20240122	15650	17.25	20240102	58500	-68.63	20230802	16350	12.23	20240201	4.25	N	079370	500	155 억		501047	N	N	121	N	00	N
53	20240221	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18410	450	2	2.51	33335180740	1793842	230.39	17950	18960	17640	23300	12580	17960	18583.58	1.62	0	76732	18780	18370	18090	17680	17400	18230	17540	155	5340	500	12930	10	1	31016990	5710	16.36	2.05	12	5.78	1125.00	8977.00	23700	20240122	-22.32	8100	20230314	127.28	23700	-22.32	20240122	15650	17.64	20240102	58500	-68.53	20230802	16350	12.60	20240201	4.25	N	079370	500	155 억		501047	N	N	121	N	00	N
54	20240221	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18580	620	2	3.45	29869355340	1607178	206.42	17950	18960	17640	23300	12580	17960	18585.48	1.62	0	116708	18780	18370	18090	17680	17400	18230	17540	155	5340	500	12930	10	1	31016990	5763	16.52	2.07	12	5.18	1125.00	8977.00	23700	20240122	-21.60	8100	20230314	129.38	23700	-21.60	20240122	15650	18.72	20240102	58500	-68.24	20230802	16350	13.64	20240201	4.25	N	079370	500	155 억		501047	N	N	121	N	00	N
55	20240221	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18610	650	2	3.62	27027927140	1453935	186.74	17950	18960	17640	23300	12580	17960	18590.07	1.62	0	130671	18780	18370	18090	17680	17400	18230	17540	155	5340	500	12930	10	1	31016990	5772	16.54	2.07	12	4.69	1125.00	8977.00	23700	20240122	-21.48	8100	20230314	129.75	23700	-21.48	20240122	15650	18.91	20240102	58500	-68.19	20230802	16350	13.82	20240201	4.25	N	079370	500	155 억		501047	N	N	121	N	00	N
56	20240221	100602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18620	660	2	3.67	19059113930	1028761	132.13	17950	18900	17640	23300	12580	17960	18527.01	1.62	0	84992	18780	18370	18090	17680	17400	18230	17540	155	5340	500	12930	10	1	31016990	5775	16.55	2.07	12	3.32	1125.00	8977.00	23700	20240122	-21.43	8100	20230314	129.88	23700	-21.43	20240122	15650	18.98	20240102	58500	-68.17	20230802	16350	13.88	20240201	4.25	N	079370	500	155 억		501047	N	N	121	N	00	N
57	20240221	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18010	50	2	0.28	671961420	37605	4.83	17950	18010	17640	23300	12580	17960	17865.63	1.62	0	-617	18780	18370	18090	17680	17400	18230	17540	155	5340	500	12930	10	1	31016990	5586	16.01	2.01	12	0.12	1125.00	8977.00	23700	20240122	-24.01	8100	20230314	122.35	23700	-24.01	20240122	15650	15.08	20240102	58500	-69.21	20230802	16350	10.15	20240201	4.25	N	079370	500	155 억		501047	N	N	121	N	00	N
58	20240220	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17960	-250	5	-1.37	13771818270	764801	40.06	18220	18500	17810	23650	12750	18210	18007.16	1.57	0	12423	19983	19096	18533	17646	17083	18815	17365	155	5440	500	13110	10	1	31016990	5571	15.96	2.00	12	2.47	1125.00	8977.00	23700	20240122	-24.22	8100	20230314	121.73	23700	-24.22	20240122	15650	14.76	20240102	58500	-69.30	20230802	16350	9.85	20240201	4.23	N	079370	500	155 억		488142	N	N	121	N	00	N
59	20240220	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17960	-250	5	-1.37	13158712550	730659	38.27	18220	18500	17810	23650	12750	18210	18009.35	1.57	0	4987	19983	19096	18533	17646	17083	18815	17365	155	5440	500	13110	10	1	31016990	5571	15.96	2.00	12	2.36	1125.00	8977.00	23700	20240122	-24.22	8100	20230314	121.73	23700	-24.22	20240122	15650	14.76	20240102	58500	-69.30	20230802	16350	9.85	20240201	4.23	N	079370	500	155 억		488142	N	N	0	N	00	N
60	20240220	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	-230	5	-1.26	12086759570	670947	35.15	18220	18500	17810	23650	12750	18210	18014.45	1.57	0	-6804	19983	19096	18533	17646	17083	18815	17365	155	5440	500	13110	10	1	31016990	5577	15.98	2.00	12	2.16	1125.00	8977.00	23700	20240122	-24.14	8100	20230314	121.98	23700	-24.14	20240122	15650	14.89	20240102	58500	-69.26	20230802	16350	9.97	20240201	4.23	N	079370	500	155 억		488142	N	N	0	N	00	N
61	20240220	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17930	-280	5	-1.54	11096107380	615884	32.26	18220	18500	17810	23650	12750	18210	18016.53	1.57	0	-11871	19983	19096	18533	17646	17083	18815	17365	155	5440	500	13110	10	1	31016990	5561	15.94	2.00	12	1.99	1125.00	8977.00	23700	20240122	-24.35	8100	20230314	121.36	23700	-24.35	20240122	15650	14.57	20240102	58500	-69.35	20230802	16350	9.66	20240201	4.23	N	079370	500	155 억		488142	N	N	0	N	00	N
62	20240220	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17930	-280	5	-1.54	10210446540	566406	29.67	18220	18500	17810	23650	12750	18210	18026.70	1.57	0	-21252	19983	19096	18533	17646	17083	18815	17365	155	5440	500	13110	10	1	31016990	5561	15.94	2.00	12	1.83	1125.00	8977.00	23700	20240122	-24.35	8100	20230314	121.36	23700	-24.35	20240122	15650	14.57	20240102	58500	-69.35	20230802	16350	9.66	20240201	4.23	N	079370	500	155 억		488142	N	N	0	N	00	N
63	20240220	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17870	-340	5	-1.87	8550798110	473426	24.80	18220	18500	17810	23650	12750	18210	18061.51	1.57	0	-21003	19983	19096	18533	17646	17083	18815	17365	155	5440	500	13110	10	1	31016990	5543	15.88	1.99	12	1.53	1125.00	8977.00	23700	20240122	-24.60	8100	20230314	120.62	23700	-24.60	20240122	15650	14.19	20240102	58500	-69.45	20230802	16350	9.30	20240201	4.23	N	079370	500	155 억		488142	N	N	0	N	00	N
64	20240220	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18070	-140	5	-0.77	6169834940	341025	17.86	18220	18500	17810	23650	12750	18210	18092.00	1.57	0	-9796	19983	19096	18533	17646	17083	18815	17365	155	5440	500	13110	10	1	31016990	5605	16.06	2.01	12	1.10	1125.00	8977.00	23700	20240122	-23.76	8100	20230314	123.09	23700	-23.76	20240122	15650	15.46	20240102	58500	-69.11	20230802	16350	10.52	20240201	4.23	N	079370	500	155 억		488142	N	N	0	N	00	N
65	20240220	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18330	120	2	0.66	1320011890	72076	3.78	18220	18500	18110	23650	12750	18210	18314.28	1.57	0	6514	19983	19096	18533	17646	17083	18815	17365	155	5440	500	13110	10	1	31016990	5685	16.29	2.04	12	0.23	1125.00	8977.00	23700	20240122	-22.66	8100	20230314	126.30	23700	-22.66	20240122	15650	17.12	20240102	58500	-68.67	20230802	16350	12.11	20240201	4.23	N	079370	500	155 억		488142	N	N	0	N	00	N
66	20240219	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	30	2	0.17	35370560140	1900017	62.12	18290	19420	17970	23600	12730	18180	18616.88	2.08	0	-173196	19433	18806	18223	17596	17013	19120	17910	155	5420	500	13080	10	1	31016990	5648	16.19	2.03	12	6.13	1125.00	8977.00	23700	20240122	-23.16	8100	20230314	124.81	23700	-23.16	20240122	15650	16.36	20240102	58500	-68.87	20230802	16350	11.38	20240201	3.75	N	079370	500	155 억		645293	N	N	232	N	00	N
67	20240219	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18180	0	3	0.00	34317356270	1842009	60.22	18290	19420	17970	23600	12730	18180	18630.51	2.08	0	-167204	19433	18806	18223	17596	17013	19120	17910	155	5420	500	13080	10	1	31016990	5639	16.16	2.03	12	5.94	1125.00	8977.00	23700	20240122	-23.29	8100	20230314	124.44	23700	-23.29	20240122	15650	16.17	20240102	58500	-68.92	20230802	16350	11.19	20240201	3.75	N	079370	500	155 억		645293	N	N	232	N	00	N
68	20240219	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18080	-100	5	-0.55	32437662840	1738332	56.83	18290	19420	17970	23600	12730	18180	18660.36	2.08	0	-164374	19433	18806	18223	17596	17013	19120	17910	155	5420	500	13080	10	1	31016990	5608	16.07	2.01	12	5.60	1125.00	8977.00	23700	20240122	-23.71	8100	20230314	123.21	23700	-23.71	20240122	15650	15.53	20240102	58500	-69.09	20230802	16350	10.58	20240201	3.75	N	079370	500	155 억		645293	N	N	232	N	00	N
69	20240219	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-10	5	-0.06	29473346170	1574059	51.46	18290	19420	18170	23600	12730	18180	18724.59	2.08	0	-149340	19433	18806	18223	17596	17013	19120	17910	155	5420	500	13080	10	1	31016990	5636	16.15	2.02	12	5.07	1125.00	8977.00	23700	20240122	-23.33	8100	20230314	124.32	23700	-23.33	20240122	15650	16.10	20240102	58500	-68.94	20230802	16350	11.13	20240201	3.75	N	079370	500	155 억		645293	N	N	232	N	00	N
70	20240219	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18320	140	2	0.77	27609796790	1471915	48.12	18290	19420	18180	23600	12730	18180	18757.93	2.08	0	-138420	19433	18806	18223	17596	17013	19120	17910	155	5420	500	13080	10	1	31016990	5682	16.28	2.04	12	4.75	1125.00	8977.00	23700	20240122	-22.70	8100	20230314	126.17	23700	-22.70	20240122	15650	17.06	20240102	58500	-68.68	20230802	16350	12.05	20240201	3.75	N	079370	500	155 억		645293	N	N	232	N	00	N
71	20240219	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18380	200	2	1.10	24822159480	1319216	43.13	18290	19420	18290	23600	12730	18180	18816.07	2.08	0	-109953	19433	18806	18223	17596	17013	19120	17910	155	5420	500	13080	10	1	31016990	5701	16.34	2.05	12	4.25	1125.00	8977.00	23700	20240122	-22.45	8100	20230314	126.91	23700	-22.45	20240122	15650	17.44	20240102	58500	-68.58	20230802	16350	12.42	20240201	3.75	N	079370	500	155 억		645293	N	N	232	N	00	N
72	20240219	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18380	200	2	1.10	20344788810	1076955	35.21	18290	19420	18290	23600	12730	18180	18891.35	2.08	0	-67506	19433	18806	18223	17596	17013	19120	17910	155	5420	500	13080	10	1	31016990	5701	16.34	2.05	12	3.47	1125.00	8977.00	23700	20240122	-22.45	8100	20230314	126.91	23700	-22.45	20240122	15650	17.44	20240102	58500	-68.58	20230802	16350	12.42	20240201	3.75	N	079370	500	155 억		645293	N	N	232	N	00	N
73	20240219	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18970	790	2	4.35	4451283940	237677	7.77	18290	19130	18290	23600	12730	18180	18729.40	2.08	0	4545	19433	18806	18223	17596	17013	19120	17910	155	5420	500	13080	10	1	31016990	5884	16.86	2.11	12	0.77	1125.00	8977.00	23700	20240122	-19.96	8100	20230314	134.20	23700	-19.96	20240122	15650	21.21	20240102	58500	-67.57	20230802	16350	16.02	20240201	3.75	N	079370	500	155 억		645293	N	N	232	N	00	N
74	20240216	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18180	800	2	4.60	55591385690	3037683	153.20	17830	18850	17640	22550	12170	17380	18300.77	1.95	0	-4663	18740	18060	17700	17020	16660	17880	16840	155	5170	500	12510	10	1	31016990	5639	16.16	2.03	12	9.79	1125.00	8977.00	23700	20240122	-23.29	8100	20230314	124.44	23700	-23.29	20240122	15650	16.17	20240102	58500	-68.92	20230802	16350	11.19	20240201	3.23	N	079370	500	155 억		604639	N	N	232	N	00	N
75	20240216	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	600	2	3.45	53857835510	2941783	148.37	17830	18850	17640	22550	12170	17380	18307.89	1.95	0	27382	18740	18060	17700	17020	16660	17880	16840	155	5170	500	12510	10	1	31016990	5577	15.98	2.00	12	9.48	1125.00	8977.00	23700	20240122	-24.14	8100	20230314	121.98	23700	-24.14	20240122	15650	14.89	20240102	58500	-69.26	20230802	16350	9.97	20240201	3.23	N	079370	500	155 억		604639	N	N	1450	N	00	N
76	20240216	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18180	800	2	4.60	49884438650	2721978	137.28	17830	18850	17640	22550	12170	17380	18326.54	1.95	0	58837	18740	18060	17700	17020	16660	17880	16840	155	5170	500	12510	10	1	31016990	5639	16.16	2.03	12	8.78	1125.00	8977.00	23700	20240122	-23.29	8100	20230314	124.44	23700	-23.29	20240122	15650	16.17	20240102	58500	-68.92	20230802	16350	11.19	20240201	3.23	N	079370	500	155 억		604639	N	N	1450	N	00	N
77	20240216	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18430	1050	2	6.04	41977119520	2293270	115.66	17830	18850	17640	22550	12170	17380	18304.48	1.95	0	72272	18740	18060	17700	17020	16660	17880	16840	155	5170	500	12510	10	1	31016990	5716	16.38	2.05	12	7.39	1125.00	8977.00	23700	20240122	-22.24	8100	20230314	127.53	23700	-22.24	20240122	15650	17.76	20240102	58500	-68.50	20230802	16350	12.72	20240201	3.23	N	079370	500	155 억		604639	N	N	1450	N	00	N
78	20240216	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	1020	2	5.87	38537756260	2105984	106.21	17830	18850	17640	22550	12170	17380	18299.17	1.95	0	86271	18740	18060	17700	17020	16660	17880	16840	155	5170	500	12510	10	1	31016990	5707	16.36	2.05	12	6.79	1125.00	8977.00	23700	20240122	-22.36	8100	20230314	127.16	23700	-22.36	20240122	15650	17.57	20240102	58500	-68.55	20230802	16350	12.54	20240201	3.23	N	079370	500	155 억		604639	N	N	1450	N	00	N
79	20240216	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	1020	2	5.87	33506790590	1831986	92.40	17830	18850	17640	22550	12170	17380	18289.87	1.95	0	134212	18740	18060	17700	17020	16660	17880	16840	155	5170	500	12510	10	1	31016990	5707	16.36	2.05	12	5.91	1125.00	8977.00	23700	20240122	-22.36	8100	20230314	127.16	23700	-22.36	20240122	15650	17.57	20240102	58500	-68.55	20230802	16350	12.54	20240201	3.23	N	079370	500	155 억		604639	N	N	1450	N	00	N
80	20240216	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18210	830	2	4.78	16968800450	938186	47.32	17830	18420	17640	22550	12170	17380	18086.82	1.95	0	63505	18740	18060	17700	17020	16660	17880	16840	155	5170	500	12510	10	1	31016990	5648	16.19	2.03	12	3.02	1125.00	8977.00	23700	20240122	-23.16	8100	20230314	124.81	23700	-23.16	20240122	15650	16.36	20240102	58500	-68.87	20230802	16350	11.38	20240201	3.23	N	079370	500	155 억		604639	N	N	1450	N	00	N
81	20240216	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18130	750	2	4.32	2344469960	131046	6.61	17830	18130	17640	22550	12170	17380	17890.44	1.95	0	29622	18740	18060	17700	17020	16660	17880	16840	155	5170	500	12510	10	1	31016990	5623	16.12	2.02	12	0.42	1125.00	8977.00	23700	20240122	-23.50	8100	20230314	123.83	23700	-23.50	20240122	15650	15.85	20240102	58500	-69.01	20230802	16350	10.89	20240201	3.23	N	079370	500	155 억		604639	N	N	1450	N	00	N
82	20240215	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	90	2	0.52	35212600230	1970988	146.63	17430	18380	17340	22450	12110	17290	17866.66	1.90	0	-6780	18030	17660	17400	17030	16770	17530	16900	155	5160	500	12440	10	1	31016990	5391	15.45	1.94	12	6.35	1125.00	8977.00	23700	20240122	-26.67	8100	20230314	114.57	23700	-26.67	20240122	15650	11.05	20240102	58500	-70.29	20230802	16350	6.30	20240201	2.98	N	079370	500	155 억		590863	N	N	1450	N	00	N
83	20240215	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17360	70	2	0.40	34043569490	1903736	141.63	17430	18380	17340	22450	12110	17290	17883.40	1.90	0	-9129	18030	17660	17400	17030	16770	17530	16900	155	5160	500	12440	10	1	31016990	5385	15.43	1.93	12	6.14	1125.00	8977.00	23700	20240122	-26.75	8100	20230314	114.32	23700	-26.75	20240122	15650	10.93	20240102	58500	-70.32	20230802	16350	6.18	20240201	2.98	N	079370	500	155 억		590863	N	N	2248	N	00	N
84	20240215	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17740	450	2	2.60	30465427990	1699469	126.43	17430	18380	17430	22450	12110	17290	17927.51	1.90	0	20290	18030	17660	17400	17030	16770	17530	16900	155	5160	500	12440	10	1	31016990	5502	15.77	1.98	12	5.48	1125.00	8977.00	23700	20240122	-25.15	8100	20230314	119.01	23700	-25.15	20240122	15650	13.35	20240102	58500	-69.68	20230802	16350	8.50	20240201	2.98	N	079370	500	155 억		590863	N	N	2248	N	00	N
85	20240215	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	500	2	2.89	28930259500	1613011	120.00	17430	18380	17430	22450	12110	17290	17936.71	1.90	0	9116	18030	17660	17400	17030	16770	17530	16900	155	5160	500	12440	10	1	31016990	5518	15.81	1.98	12	5.20	1125.00	8977.00	23700	20240122	-24.94	8100	20230314	119.63	23700	-24.94	20240122	15650	13.67	20240102	58500	-69.59	20230802	16350	8.81	20240201	2.98	N	079370	500	155 억		590863	N	N	2248	N	00	N
86	20240215	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17870	580	2	3.35	26467903230	1475581	109.78	17430	18380	17430	22450	12110	17290	17938.53	1.90	0	-7794	18030	17660	17400	17030	16770	17530	16900	155	5160	500	12440	10	1	31016990	5543	15.88	1.99	12	4.76	1125.00	8977.00	23700	20240122	-24.60	8100	20230314	120.62	23700	-24.60	20240122	15650	14.19	20240102	58500	-69.45	20230802	16350	9.30	20240201	2.98	N	079370	500	155 억		590863	N	N	2248	N	00	N
87	20240215	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	310	2	1.79	24848995480	1384196	102.98	17430	18380	17430	22450	12110	17290	17953.30	1.90	0	-21572	18030	17660	17400	17030	16770	17530	16900	155	5160	500	12440	10	1	31016990	5459	15.64	1.96	12	4.46	1125.00	8977.00	23700	20240122	-25.74	8100	20230314	117.28	23700	-25.74	20240122	15650	12.46	20240102	58500	-69.91	20230802	16350	7.65	20240201	2.98	N	079370	500	155 억		590863	N	N	2248	N	00	N
88	20240215	100547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	710	2	4.11	20545063220	1141905	84.95	17430	18380	17430	22450	12110	17290	17993.68	1.90	0	34309	18030	17660	17400	17030	16770	17530	16900	155	5160	500	12440	10	1	31016990	5583	16.00	2.01	12	3.68	1125.00	8977.00	23700	20240122	-24.05	8100	20230314	122.22	23700	-24.05	20240122	15650	15.02	20240102	58500	-69.23	20230802	16350	10.09	20240201	2.98	N	079370	500	155 억		590863	N	N	2248	N	00	N
89	20240215	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	900	2	5.21	4609955630	258036	19.20	17430	18290	17430	22450	12110	17290	17872.00	1.90	0	38143	18030	17660	17400	17030	16770	17530	16900	155	5160	500	12440	10	1	31016990	5642	16.17	2.03	12	0.83	1125.00	8977.00	23700	20240122	-23.25	8100	20230314	124.57	23700	-23.25	20240122	15650	16.23	20240102	58500	-68.91	20230802	16350	11.25	20240201	2.98	N	079370	500	155 억		590863	N	N	2248	N	00	N
90	20240214	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17290	-690	5	-3.84	22618458570	1302865	60.45	17530	17770	17140	23350	12590	17980	17360.60	1.98	0	-1451	19473	18726	18203	17456	16933	19100	17830	155	5370	500	12940	10	1	31016990	5363	15.37	1.93	12	4.20	1125.00	8977.00	23700	20240122	-27.05	8100	20230314	113.46	23700	-27.05	20240122	15650	10.48	20240102	58500	-70.44	20230802	16350	5.75	20240201	2.30	N	079370	500	155 억		614465	N	N	2248	N	00	N
91	20240214	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17240	-740	5	-4.12	21301411730	1226611	56.91	17530	17770	17140	23350	12590	17980	17365.98	1.98	0	-6633	19473	18726	18203	17456	16933	19100	17830	155	5370	500	12940	10	1	31016990	5347	15.32	1.92	12	3.95	1125.00	8977.00	23700	20240122	-27.26	8100	20230314	112.84	23700	-27.26	20240122	15650	10.16	20240102	58500	-70.53	20230802	16350	5.44	20240201	2.30	N	079370	500	155 억		614465	N	N	14876	N	00	N
92	20240214	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17180	-800	5	-4.45	17638543220	1014098	47.05	17530	17770	17170	23350	12590	17980	17393.23	1.98	0	-51480	19473	18726	18203	17456	16933	19100	17830	155	5370	500	12940	10	1	31016990	5329	15.27	1.91	12	3.27	1125.00	8977.00	23700	20240122	-27.51	8100	20230314	112.10	23700	-27.51	20240122	15650	9.78	20240102	58500	-70.63	20230802	16350	5.08	20240201	2.30	N	079370	500	155 억		614465	N	N	14876	N	00	N
93	20240214	130545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17320	-660	5	-3.67	13881161780	796021	36.94	17530	17770	17220	23350	12590	17980	17438.06	1.98	0	-37086	19473	18726	18203	17456	16933	19100	17830	155	5370	500	12940	10	1	31016990	5372	15.40	1.93	12	2.57	1125.00	8977.00	23700	20240122	-26.92	8100	20230314	113.83	23700	-26.92	20240122	15650	10.67	20240102	58500	-70.39	20230802	16350	5.93	20240201	2.30	N	079370	500	155 억		614465	N	N	14876	N	00	N
94	20240214	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17280	-700	5	-3.89	11650844790	666967	30.95	17530	17770	17220	23350	12590	17980	17468.26	1.98	0	-32321	19473	18726	18203	17456	16933	19100	17830	155	5370	500	12940	10	1	31016990	5360	15.36	1.92	12	2.15	1125.00	8977.00	23700	20240122	-27.09	8100	20230314	113.33	23700	-27.09	20240122	15650	10.42	20240102	58500	-70.46	20230802	16350	5.69	20240201	2.30	N	079370	500	155 억		614465	N	N	14876	N	00	N
95	20240214	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	-530	5	-2.95	8061795550	460083	21.35	17530	17770	17400	23350	12590	17980	17522.30	1.98	0	-9250	19473	18726	18203	17456	16933	19100	17830	155	5370	500	12940	10	1	31016990	5412	15.51	1.94	12	1.48	1125.00	8977.00	23700	20240122	-26.37	8100	20230314	115.43	23700	-26.37	20240122	15650	11.50	20240102	58500	-70.17	20230802	16350	6.73	20240201	2.30	N	079370	500	155 억		614465	N	N	14876	N	00	N
96	20240214	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17420	-560	5	-3.11	1083389170	61970	2.88	17530	17660	17400	23350	12590	17980	17481.01	1.98	0	-11130	19473	18726	18203	17456	16933	19100	17830	155	5370	500	12940	10	1	31016990	5403	15.48	1.94	12	0.20	1125.00	8977.00	23700	20240122	-26.50	8100	20230314	115.06	23700	-26.50	20240122	15650	11.31	20240102	58500	-70.22	20230802	16350	6.54	20240201	2.30	N	079370	500	155 억		614465	N	N	14876	N	00	N
97	20240213	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	530	2	3.04	39077285510	2143230	105.57	17700	18950	17680	22650	12220	17450	18233.10	2.16	0	-65283	18530	17990	17410	16870	16290	18010	16890	155	5200	500	12560	10	1	31016990	5577	15.98	2.00	12	6.91	1125.00	8977.00	23700	20240122	-24.14	8100	20230314	121.98	23700	-24.14	20240122	15650	14.89	20240102	58500	-69.26	20230802	16350	9.97	20240201	2.22	N	079370	500	155 억		668912	N	N	14876	N	00	N
98	20240213	150537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18070	620	2	3.55	37990901130	2082946	102.60	17700	18950	17680	22650	12220	17450	18239.09	2.16	0	-60509	18530	17990	17410	16870	16290	18010	16890	155	5200	500	12560	10	1	31016990	5605	16.06	2.01	12	6.72	1125.00	8977.00	23700	20240122	-23.76	8100	20230314	123.09	23700	-23.76	20240122	15650	15.46	20240102	58500	-69.11	20230802	16350	10.52	20240201	2.22	N	079370	500	155 억		668912	N	N	2936	N	00	N
99	20240213	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17990	540	2	3.09	35119239270	1924046	94.77	17700	18950	17680	22650	12220	17450	18252.88	2.16	0	-51058	18530	17990	17410	16870	16290	18010	16890	155	5200	500	12560	10	1	31016990	5580	15.99	2.00	12	6.20	1125.00	8977.00	23700	20240122	-24.09	8100	20230314	122.10	23700	-24.09	20240122	15650	14.95	20240102	58500	-69.25	20230802	16350	10.03	20240201	2.22	N	079370	500	155 억		668912	N	N	2936	N	00	N
100	20240213	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	380	2	2.18	32261875380	1764331	86.91	17700	18950	17680	22650	12220	17450	18285.69	2.16	0	-50734	18530	17990	17410	16870	16290	18010	16890	155	5200	500	12560	10	1	31016990	5530	15.85	1.99	12	5.69	1125.00	8977.00	23700	20240122	-24.77	8100	20230314	120.12	23700	-24.77	20240122	15650	13.93	20240102	58500	-69.52	20230802	16350	9.05	20240201	2.22	N	079370	500	155 억		668912	N	N	2936	N	00	N
101	20240213	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18150	700	2	4.01	28110403980	1533650	75.54	17700	18950	17680	22650	12220	17450	18329.18	2.16	0	-19476	18530	17990	17410	16870	16290	18010	16890	155	5200	500	12560	10	1	31016990	5630	16.13	2.02	12	4.94	1125.00	8977.00	23700	20240122	-23.42	8100	20230314	124.07	23700	-23.42	20240122	15650	15.97	20240102	58500	-68.97	20230802	16350	11.01	20240201	2.22	N	079370	500	155 억		668912	N	N	2936	N	00	N
102	20240213	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18100	650	2	3.72	25879967080	1410864	69.50	17700	18950	17680	22650	12220	17450	18343.45	2.16	0	-14361	18530	17990	17410	16870	16290	18010	16890	155	5200	500	12560	10	1	31016990	5614	16.09	2.02	12	4.55	1125.00	8977.00	23700	20240122	-23.63	8100	20230314	123.46	23700	-23.63	20240122	15650	15.65	20240102	58500	-69.06	20230802	16350	10.70	20240201	2.22	N	079370	500	155 억		668912	N	N	2936	N	00	N
103	20240213	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18360	910	2	5.21	19861221970	1080017	53.20	17700	18950	17680	22650	12220	17450	18389.88	2.16	0	45561	18530	17990	17410	16870	16290	18010	16890	155	5200	500	12560	10	1	31016990	5695	16.32	2.05	12	3.48	1125.00	8977.00	23700	20240122	-22.53	8100	20230314	126.67	23700	-22.53	20240122	15650	17.32	20240102	58500	-68.62	20230802	16350	12.29	20240201	2.22	N	079370	500	155 억		668912	N	N	2936	N	00	N