KissMeData/290670/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	-500	5	-1.60	1161236950	37902	42.25	31200	31200	30400	40550	21850	31200	30637.78	0.98	-894	32466	31832	31016	30382	29566	32150	30700	39	9350	500	22460	50	1	7857660	2412	10.98	2.63	12	0.48	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	32500	-5.54	20240109	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.26	N	290670	500	39 억	76712	N	N	45	N	N
3	20240229	151045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30650	-550	5	-1.76	1113626150	36350	40.52	31200	31200	30400	40550	21850	31200	30636.16	0.98	-906	32466	31832	31016	30382	29566	32150	30700	39	9350	500	22460	50	1	7857660	2408	10.96	2.63	12	0.46	2797.00	11655.00	96200	20230322	-68.14	25400	20231031	20.67	32500	-5.69	20240109	26300	16.54	20240125	96200	-68.14	20230322	25400	20.67	20231031	4.26	N	290670	500	39 억	76712	N	N	104	N	N
4	20240229	141047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30550	-650	5	-2.08	986806900	32203	35.90	31200	31200	30400	40550	21850	31200	30643.27	0.98	-855	32466	31832	31016	30382	29566	32150	30700	39	9350	500	22460	50	1	7857660	2401	10.92	2.62	12	0.41	2797.00	11655.00	96200	20230322	-68.24	25400	20231031	20.28	32500	-6.00	20240109	26300	16.16	20240125	96200	-68.24	20230322	25400	20.28	20231031	4.26	N	290670	500	39 억	76712	N	N	104	N	N
5	20240229	131045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	-700	5	-2.24	925790350	30204	33.67	31200	31200	30400	40550	21850	31200	30651.20	0.98	-38	32466	31832	31016	30382	29566	32150	30700	39	9350	500	22460	50	1	7857660	2397	10.90	2.62	12	0.38	2797.00	11655.00	96200	20230322	-68.30	25400	20231031	20.08	32500	-6.15	20240109	26300	15.97	20240125	96200	-68.30	20230322	25400	20.08	20231031	4.26	N	290670	500	39 억	76712	N	N	104	N	N
6	20240229	121044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	-700	5	-2.24	814703800	26558	29.60	31200	31200	30450	40550	21850	31200	30676.34	0.98	319	32466	31832	31016	30382	29566	32150	30700	39	9350	500	22460	50	1	7857660	2397	10.90	2.62	12	0.34	2797.00	11655.00	96200	20230322	-68.30	25400	20231031	20.08	32500	-6.15	20240109	26300	15.97	20240125	96200	-68.30	20230322	25400	20.08	20231031	4.26	N	290670	500	39 억	76712	N	N	104	N	N
7	20240229	111047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	-700	5	-2.24	678655250	22103	24.64	31200	31200	30450	40550	21850	31200	30704.15	0.98	-110	32466	31832	31016	30382	29566	32150	30700	39	9350	500	22460	50	1	7857660	2397	10.90	2.62	12	0.28	2797.00	11655.00	96200	20230322	-68.30	25400	20231031	20.08	32500	-6.15	20240109	26300	15.97	20240125	96200	-68.30	20230322	25400	20.08	20231031	4.26	N	290670	500	39 억	76712	N	N	104	N	N
8	20240229	101048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30700	-500	5	-1.60	526301750	17122	19.09	31200	31200	30450	40550	21850	31200	30738.25	0.98	116	32466	31832	31016	30382	29566	32150	30700	39	9350	500	22460	50	1	7857660	2412	10.98	2.63	12	0.22	2797.00	11655.00	96200	20230322	-68.09	25400	20231031	20.87	32500	-5.54	20240109	26300	16.73	20240125	96200	-68.09	20230322	25400	20.87	20231031	4.26	N	290670	500	39 억	76712	N	N	104	N	N
9	20240229	091046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30800	-400	5	-1.28	175424000	5711	6.37	31200	31200	30450	40550	21850	31200	30716.61	0.98	-1401	32466	31832	31016	30382	29566	32150	30700	39	9350	500	22460	50	1	7857660	2420	11.01	2.64	12	0.07	2797.00	11655.00	96200	20230322	-67.98	25400	20231031	21.26	32500	-5.23	20240109	26300	17.11	20240125	96200	-67.98	20230322	25400	21.26	20231031	4.26	N	290670	500	39 억	76712	N	N	104	N	N
10	20240228	160944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31200	1000	2	3.31	2772080150	89218	88.11	30500	31650	30200	39250	21150	30200	31073.32	0.94	2040	32200	31200	30200	29200	28200	31700	29700	39	9050	500	21740	50	1	7857660	2452	11.15	2.68	12	1.14	2797.00	11655.00	96200	20230322	-67.57	25400	20231031	22.83	32500	-4.00	20240109	26300	18.63	20240125	96200	-67.57	20230322	25400	22.83	20231031	4.26	N	290670	500	39 억	73943	N	N	103	N	N
11	20240228	150943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31150	950	2	3.15	2621104500	84372	83.33	30500	31650	30200	39250	21150	30200	31068.93	0.94	2133	32200	31200	30200	29200	28200	31700	29700	39	9050	500	21740	50	1	7857660	2448	11.14	2.67	12	1.07	2797.00	11655.00	96200	20230322	-67.62	25400	20231031	22.64	32500	-4.15	20240109	26300	18.44	20240125	96200	-67.62	20230322	25400	22.64	20231031	4.26	N	290670	500	39 억	73943	N	N	13	N	N
12	20240228	141044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31300	1100	2	3.64	2316770200	74585	73.66	30500	31650	30200	39250	21150	30200	31065.40	0.94	4632	32200	31200	30200	29200	28200	31700	29700	39	9050	500	21740	50	1	7857660	2459	11.19	2.69	12	0.95	2797.00	11655.00	96200	20230322	-67.46	25400	20231031	23.23	32500	-3.69	20240109	26300	19.01	20240125	96200	-67.46	20230322	25400	23.23	20231031	4.26	N	290670	500	39 억	73943	N	N	13	N	N
13	20240228	131041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31350	1150	2	3.81	2018512550	65044	64.24	30500	31650	30200	39250	21150	30200	31036.63	0.94	6022	32200	31200	30200	29200	28200	31700	29700	39	9050	500	21740	50	1	7857660	2463	11.21	2.69	12	0.83	2797.00	11655.00	96200	20230322	-67.41	25400	20231031	23.43	32500	-3.54	20240109	26300	19.20	20240125	96200	-67.41	20230322	25400	23.43	20231031	4.26	N	290670	500	39 억	73943	N	N	13	N	N
14	20240228	121048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30950	750	2	2.48	1251714600	40582	40.08	30500	31250	30200	39250	21150	30200	30848.56	0.94	613	32200	31200	30200	29200	28200	31700	29700	39	9050	500	21740	50	1	7857660	2432	11.07	2.66	12	0.52	2797.00	11655.00	96200	20230322	-67.83	25400	20231031	21.85	32500	-4.77	20240109	26300	17.68	20240125	96200	-67.83	20230322	25400	21.85	20231031	4.26	N	290670	500	39 억	73943	N	N	13	N	N
15	20240228	111003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30800	600	2	1.99	849430200	27622	27.28	30500	31250	30200	39250	21150	30200	30757.60	0.94	-2868	32200	31200	30200	29200	28200	31700	29700	39	9050	500	21740	50	1	7857660	2420	11.01	2.64	12	0.35	2797.00	11655.00	96200	20230322	-67.98	25400	20231031	21.26	32500	-5.23	20240109	26300	17.11	20240125	96200	-67.98	20230322	25400	21.26	20231031	4.26	N	290670	500	39 억	73943	N	N	13	N	N
16	20240228	101045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30850	650	2	2.15	704135500	22907	22.62	30500	31250	30200	39250	21150	30200	30745.55	0.94	-2292	32200	31200	30200	29200	28200	31700	29700	39	9050	500	21740	50	1	7857660	2424	11.03	2.65	12	0.29	2797.00	11655.00	96200	20230322	-67.93	25400	20231031	21.46	32500	-5.08	20240109	26300	17.30	20240125	96200	-67.93	20230322	25400	21.46	20231031	4.26	N	290670	500	39 억	73943	N	N	13	N	N
17	20240228	091048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30250	50	2	0.17	204030850	6690	6.61	30500	31000	30250	39250	21150	30200	30510.90	0.94	-542	32200	31200	30200	29200	28200	31700	29700	39	9050	500	21740	50	1	7857660	2377	10.82	2.60	12	0.09	2797.00	11655.00	96200	20230322	-68.56	25400	20231031	19.09	32500	-6.92	20240109	26300	15.02	20240125	96200	-68.56	20230322	25400	19.09	20231031	4.26	N	290670	500	39 억	73943	N	N	13	N	N
18	20240227	161042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30200	1050	2	3.60	3051281500	100128	412.51	29200	31200	29200	37850	20450	29150	30474.32	0.93	1347	30450	29800	29400	28750	28350	29600	28550	39	8700	500	20980	50	1	7857660	2373	10.80	2.59	12	1.27	2797.00	11655.00	96200	20230322	-68.61	25400	20231031	18.90	32500	-7.08	20240109	26300	14.83	20240125	96200	-68.61	20230322	25400	18.90	20231031	4.33	N	290670	500	39 억	72774	N	N	13	N	N
19	20240227	151044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	850	2	2.92	2963220250	97203	400.46	29200	31200	29200	37850	20450	29150	30485.18	0.93	1775	30450	29800	29400	28750	28350	29600	28550	39	8700	500	20980	50	1	7857660	2357	10.73	2.57	12	1.24	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	32500	-7.69	20240109	26300	14.07	20240125	96200	-68.81	20230322	25400	18.11	20231031	4.33	N	290670	500	39 억	72774	N	N	111	N	N
20	20240227	141041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30300	1150	2	3.95	2706567100	88686	365.37	29200	31200	29200	37850	20450	29150	30518.89	0.93	2379	30450	29800	29400	28750	28350	29600	28550	39	8700	500	20980	50	1	7857660	2381	10.83	2.60	12	1.13	2797.00	11655.00	96200	20230322	-68.50	25400	20231031	19.29	32500	-6.77	20240109	26300	15.21	20240125	96200	-68.50	20230322	25400	19.29	20231031	4.33	N	290670	500	39 억	72774	N	N	111	N	N
21	20240227	131002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30500	1350	2	4.63	2462823950	80707	332.50	29200	31200	29200	37850	20450	29150	30516.01	0.93	4350	30450	29800	29400	28750	28350	29600	28550	39	8700	500	20980	50	1	7857660	2397	10.90	2.62	12	1.03	2797.00	11655.00	96200	20230322	-68.30	25400	20231031	20.08	32500	-6.15	20240109	26300	15.97	20240125	96200	-68.30	20230322	25400	20.08	20231031	4.33	N	290670	500	39 억	72774	N	N	111	N	N
22	20240227	121044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	1200	2	4.12	2364691650	77475	319.18	29200	31200	29200	37850	20450	29150	30522.40	0.93	4506	30450	29800	29400	28750	28350	29600	28550	39	8700	500	20980	50	1	7857660	2385	10.85	2.60	12	0.99	2797.00	11655.00	96200	20230322	-68.45	25400	20231031	19.49	32500	-6.62	20240109	26300	15.40	20240125	96200	-68.45	20230322	25400	19.49	20231031	4.33	N	290670	500	39 억	72774	N	N	111	N	N
23	20240227	111045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	1250	2	4.29	1982490000	64899	267.37	29200	31200	29200	37850	20450	29150	30547.81	0.93	4234	30450	29800	29400	28750	28350	29600	28550	39	8700	500	20980	50	1	7857660	2389	10.87	2.61	12	0.83	2797.00	11655.00	96200	20230322	-68.40	25400	20231031	19.69	32500	-6.46	20240109	26300	15.59	20240125	96200	-68.40	20230322	25400	19.69	20231031	4.33	N	290670	500	39 억	72774	N	N	111	N	N
24	20240227	101039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30750	1600	2	5.49	1671340300	54712	225.40	29200	31200	29200	37850	20450	29150	30548.55	0.93	5094	30450	29800	29400	28750	28350	29600	28550	39	8700	500	20980	50	1	7857660	2416	10.99	2.64	12	0.70	2797.00	11655.00	96200	20230322	-68.04	25400	20231031	21.06	32500	-5.38	20240109	26300	16.92	20240125	96200	-68.04	20230322	25400	21.06	20231031	4.33	N	290670	500	39 억	72774	N	N	111	N	N
25	20240227	091044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	850	2	2.92	206068750	6909	28.46	29200	30400	29200	37850	20450	29150	29828.39	0.93	2117	30450	29800	29400	28750	28350	29600	28550	39	8700	500	20980	50	1	7857660	2357	10.73	2.57	12	0.09	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	32500	-7.69	20240109	26300	14.07	20240125	96200	-68.81	20230322	25400	18.11	20231031	4.33	N	290670	500	39 억	72774	N	N	111	N	N
26	20240226	161039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29150	-550	5	-1.85	713258750	24185	63.31	29700	30050	29000	38600	20800	29700	29492.15	0.91	1545	31033	30366	29983	29316	28933	30175	29125	39	8900	500	21380	50	1	7857660	2291	10.42	2.50	12	0.31	2797.00	11655.00	96200	20230322	-69.70	25400	20231031	14.76	32500	-10.31	20240109	26300	10.84	20240125	96200	-69.70	20230322	25400	14.76	20231031	4.35	N	290670	500	39 억	71164	N	N	111	N	N
27	20240226	151032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	-500	5	-1.68	688953050	23352	61.13	29700	30050	29000	38600	20800	29700	29502.70	0.91	1361	31033	30366	29983	29316	28933	30175	29125	39	8900	500	21380	50	1	7857660	2294	10.44	2.51	12	0.30	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	32500	-10.15	20240109	26300	11.03	20240125	96200	-69.65	20230322	25400	14.96	20231031	4.35	N	290670	500	39 억	71164	N	N	124	N	N
28	20240226	141037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29550	-150	5	-0.51	545414900	18469	48.35	29700	30050	29000	38600	20800	29700	29531.10	0.91	897	31033	30366	29983	29316	28933	30175	29125	39	8900	500	21380	50	1	7857660	2322	10.56	2.54	12	0.24	2797.00	11655.00	96200	20230322	-69.28	25400	20231031	16.34	32500	-9.08	20240109	26300	12.36	20240125	96200	-69.28	20230322	25400	16.34	20231031	4.35	N	290670	500	39 억	71164	N	N	124	N	N
29	20240226	131029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-50	5	-0.17	479117700	16227	42.48	29700	30050	29000	38600	20800	29700	29525.63	0.91	558	31033	30366	29983	29316	28933	30175	29125	39	8900	500	21380	50	1	7857660	2330	10.60	2.54	12	0.21	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	32500	-8.77	20240109	26300	12.74	20240125	96200	-69.18	20230322	25400	16.73	20231031	4.35	N	290670	500	39 억	71164	N	N	124	N	N
30	20240226	121030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29550	-150	5	-0.51	428391700	14522	38.01	29700	30050	29000	38600	20800	29700	29499.08	0.91	1042	31033	30366	29983	29316	28933	30175	29125	39	8900	500	21380	50	1	7857660	2322	10.56	2.54	12	0.18	2797.00	11655.00	96200	20230322	-69.28	25400	20231031	16.34	32500	-9.08	20240109	26300	12.36	20240125	96200	-69.28	20230322	25400	16.34	20231031	4.35	N	290670	500	39 억	71164	N	N	124	N	N
31	20240226	111027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29500	-200	5	-0.67	380397200	12900	33.77	29700	30050	29000	38600	20800	29700	29487.66	0.91	792	31033	30366	29983	29316	28933	30175	29125	39	8900	500	21380	50	1	7857660	2318	10.55	2.53	12	0.16	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	32500	-9.23	20240109	26300	12.17	20240125	96200	-69.33	20230322	25400	16.14	20231031	4.35	N	290670	500	39 억	71164	N	N	124	N	N
32	20240226	101025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29450	-250	5	-0.84	250657100	8489	22.22	29700	30050	29150	38600	20800	29700	29526.67	0.91	-990	31033	30366	29983	29316	28933	30175	29125	39	8900	500	21380	50	1	7857660	2314	10.53	2.53	12	0.11	2797.00	11655.00	96200	20230322	-69.39	25400	20231031	15.94	32500	-9.38	20240109	26300	11.98	20240125	96200	-69.39	20230322	25400	15.94	20231031	4.35	N	290670	500	39 억	71164	N	N	124	N	N
33	20240226	091024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29500	-200	5	-0.67	110878500	3746	9.81	29700	30050	29150	38600	20800	29700	29598.36	0.91	-238	31033	30366	29983	29316	28933	30175	29125	39	8900	500	21380	50	1	7857660	2318	10.55	2.53	12	0.05	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	32500	-9.23	20240109	26300	12.17	20240125	96200	-69.33	20230322	25400	16.14	20231031	4.35	N	290670	500	39 억	71164	N	N	124	N	N
34	20240223	161024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	-850	5	-2.78	1141203400	38042	34.81	30600	30650	29600	39700	21400	30550	29999.40	0.88	1706	32783	31666	31033	29916	29283	31350	29600	39	9150	500	21990	50	1	7857660	2334	10.62	2.55	12	0.48	2797.00	11655.00	96200	20230322	-69.13	25400	20231031	16.93	32500	-8.62	20240109	26300	12.93	20240125	96200	-69.13	20230322	25400	16.93	20231031	4.21	N	290670	500	39 억	69317	N	N	124	N	N
35	20240223	151017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-900	5	-2.95	1092053100	36387	33.30	30600	30650	29600	39700	21400	30550	30012.18	0.88	1816	32783	31666	31033	29916	29283	31350	29600	39	9150	500	21990	50	1	7857660	2330	10.60	2.54	12	0.46	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	32500	-8.77	20240109	26300	12.74	20240125	96200	-69.18	20230322	25400	16.73	20231031	4.21	N	290670	500	39 억	69317	N	N	229	N	N
36	20240223	141020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	-600	5	-1.96	857956350	28525	26.10	30600	30650	29850	39700	21400	30550	30077.35	0.88	1219	32783	31666	31033	29916	29283	31350	29600	39	9150	500	21990	50	1	7857660	2353	10.71	2.57	12	0.36	2797.00	11655.00	96200	20230322	-68.87	25400	20231031	17.91	32500	-7.85	20240109	26300	13.88	20240125	96200	-68.87	20230322	25400	17.91	20231031	4.21	N	290670	500	39 억	69317	N	N	229	N	N
37	20240223	131017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	-550	5	-1.80	729822800	24244	22.19	30600	30650	29900	39700	21400	30550	30103.23	0.88	2059	32783	31666	31033	29916	29283	31350	29600	39	9150	500	21990	50	1	7857660	2357	10.73	2.57	12	0.31	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	32500	-7.69	20240109	26300	14.07	20240125	96200	-68.81	20230322	25400	18.11	20231031	4.21	N	290670	500	39 억	69317	N	N	229	N	N
38	20240223	121020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	-550	5	-1.80	612626600	20333	18.61	30600	30650	29900	39700	21400	30550	30129.67	0.88	2551	32783	31666	31033	29916	29283	31350	29600	39	9150	500	21990	50	1	7857660	2357	10.73	2.57	12	0.26	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	32500	-7.69	20240109	26300	14.07	20240125	96200	-68.81	20230322	25400	18.11	20231031	4.21	N	290670	500	39 억	69317	N	N	229	N	N
39	20240223	111007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	-550	5	-1.80	548079700	18183	16.64	30600	30650	29900	39700	21400	30550	30142.42	0.88	2226	32783	31666	31033	29916	29283	31350	29600	39	9150	500	21990	50	1	7857660	2357	10.73	2.57	12	0.23	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	32500	-7.69	20240109	26300	14.07	20240125	96200	-68.81	20230322	25400	18.11	20231031	4.21	N	290670	500	39 억	69317	N	N	229	N	N
40	20240223	101015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30050	-500	5	-1.64	388590450	12894	11.80	30600	30650	29900	39700	21400	30550	30137.31	0.88	1011	32783	31666	31033	29916	29283	31350	29600	39	9150	500	21990	50	1	7857660	2361	10.74	2.58	12	0.16	2797.00	11655.00	96200	20230322	-68.76	25400	20231031	18.31	32500	-7.54	20240109	26300	14.26	20240125	96200	-68.76	20230322	25400	18.31	20231031	4.21	N	290670	500	39 억	69317	N	N	229	N	N
41	20240223	091017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30050	-500	5	-1.64	119656250	3939	3.60	30600	30650	30000	39700	21400	30550	30377.32	0.88	-596	32783	31666	31033	29916	29283	31350	29600	39	9150	500	21990	50	1	7857660	2361	10.74	2.58	12	0.05	2797.00	11655.00	96200	20230322	-68.76	25400	20231031	18.31	32500	-7.54	20240109	26300	14.26	20240125	96200	-68.76	20230322	25400	18.31	20231031	4.21	N	290670	500	39 억	69317	N	N	229	N	N
42	20240222	161003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30550	150	2	0.49	3401278500	108971	68.72	30800	32150	30400	39500	21300	30400	31212.96	1.04	-12566	32633	31516	30083	28966	27533	32075	29525	39	9100	500	21880	50	1	7857660	2401	10.92	2.62	12	1.39	2797.00	11655.00	96200	20230322	-68.24	25400	20231031	20.28	32500	-6.00	20240109	26300	16.16	20240125	96200	-68.24	20230322	25400	20.28	20231031	4.19	N	290670	500	39 억	81972	N	N	229	N	N
43	20240222	151013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30550	150	2	0.49	3331978200	106702	67.29	30800	32150	30400	39500	21300	30400	31226.95	1.04	-12711	32633	31516	30083	28966	27533	32075	29525	39	9100	500	21880	50	1	7857660	2401	10.92	2.62	12	1.36	2797.00	11655.00	96200	20230322	-68.24	25400	20231031	20.28	32500	-6.00	20240109	26300	16.16	20240125	96200	-68.24	20230322	25400	20.28	20231031	4.19	N	290670	500	39 억	81972	N	N	189	N	N
44	20240222	141010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30550	150	2	0.49	3154395250	100890	63.63	30800	32150	30400	39500	21300	30400	31265.69	1.04	-14729	32633	31516	30083	28966	27533	32075	29525	39	9100	500	21880	50	1	7857660	2401	10.92	2.62	12	1.28	2797.00	11655.00	96200	20230322	-68.24	25400	20231031	20.28	32500	-6.00	20240109	26300	16.16	20240125	96200	-68.24	20230322	25400	20.28	20231031	4.19	N	290670	500	39 억	81972	N	N	189	N	N
45	20240222	130955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30650	250	2	0.82	2917057650	93127	58.73	30800	32150	30400	39500	21300	30400	31323.44	1.04	-14701	32633	31516	30083	28966	27533	32075	29525	39	9100	500	21880	50	1	7857660	2408	10.96	2.63	12	1.19	2797.00	11655.00	96200	20230322	-68.14	25400	20231031	20.67	32500	-5.69	20240109	26300	16.54	20240125	96200	-68.14	20230322	25400	20.67	20231031	4.19	N	290670	500	39 억	81972	N	N	189	N	N
46	20240222	121007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30950	550	2	1.81	2684352950	85569	53.96	30800	32150	30400	39500	21300	30400	31370.62	1.04	-13902	32633	31516	30083	28966	27533	32075	29525	39	9100	500	21880	50	1	7857660	2432	11.07	2.66	12	1.09	2797.00	11655.00	96200	20230322	-67.83	25400	20231031	21.85	32500	-4.77	20240109	26300	17.68	20240125	96200	-67.83	20230322	25400	21.85	20231031	4.19	N	290670	500	39 억	81972	N	N	189	N	N
47	20240222	111006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30900	500	2	1.64	2580699850	82220	51.85	30800	32150	30400	39500	21300	30400	31387.74	1.04	-13165	32633	31516	30083	28966	27533	32075	29525	39	9100	500	21880	50	1	7857660	2428	11.05	2.65	12	1.05	2797.00	11655.00	96200	20230322	-67.88	25400	20231031	21.65	32500	-4.92	20240109	26300	17.49	20240125	96200	-67.88	20230322	25400	21.65	20231031	4.19	N	290670	500	39 억	81972	N	N	189	N	N
48	20240222	100956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31100	700	2	2.30	2209629000	70336	44.36	30800	32150	30400	39500	21300	30400	31415.33	1.04	-8530	32633	31516	30083	28966	27533	32075	29525	39	9100	500	21880	50	1	7857660	2444	11.12	2.67	12	0.90	2797.00	11655.00	96200	20230322	-67.67	25400	20231031	22.44	32500	-4.31	20240109	26300	18.25	20240125	96200	-67.67	20230322	25400	22.44	20231031	4.19	N	290670	500	39 억	81972	N	N	189	N	N
49	20240222	091014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	31300	900	2	2.96	524691400	16911	10.66	30800	31550	30400	39500	21300	30400	31026.63	1.04	-3893	32633	31516	30083	28966	27533	32075	29525	39	9100	500	21880	50	1	7857660	2459	11.19	2.69	12	0.22	2797.00	11655.00	96200	20230322	-67.46	25400	20231031	23.23	32500	-3.69	20240109	26300	19.01	20240125	96200	-67.46	20230322	25400	23.23	20231031	4.19	N	290670	500	39 억	81972	N	N	189	N	N
50	20240221	161002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	1300	2	4.47	4773520650	156916	440.34	29050	31200	28650	37800	20400	29100	30420.97	0.93	9586	29933	29516	28733	28316	27533	29725	28525	39	8700	500	20950	50	1	7857660	2389	10.87	2.61	12	2.00	2797.00	11655.00	96200	20230322	-68.40	25400	20231031	19.69	32500	-6.46	20240109	26300	15.59	20240125	96200	-68.40	20230322	25400	19.69	20231031	4.23	N	290670	500	39 억	72784	N	N	189	N	N
51	20240221	150952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30450	1350	2	4.64	4555733850	149747	420.22	29050	31200	28650	37800	20400	29100	30422.87	0.93	9632	29933	29516	28733	28316	27533	29725	28525	39	8700	500	20950	50	1	7857660	2393	10.89	2.61	12	1.91	2797.00	11655.00	96200	20230322	-68.35	25400	20231031	19.88	32500	-6.31	20240109	26300	15.78	20240125	96200	-68.35	20230322	25400	19.88	20231031	4.23	N	290670	500	39 억	72784	N	N	104	N	N
52	20240221	140953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30400	1300	2	4.47	4022257800	132270	371.18	29050	31200	28650	37800	20400	29100	30409.45	0.93	10631	29933	29516	28733	28316	27533	29725	28525	39	8700	500	20950	50	1	7857660	2389	10.87	2.61	12	1.68	2797.00	11655.00	96200	20230322	-68.40	25400	20231031	19.69	32500	-6.46	20240109	26300	15.59	20240125	96200	-68.40	20230322	25400	19.69	20231031	4.23	N	290670	500	39 억	72784	N	N	104	N	N
53	20240221	130952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30550	1450	2	4.98	3742814750	123107	345.47	29050	31200	28650	37800	20400	29100	30402.94	0.93	10228	29933	29516	28733	28316	27533	29725	28525	39	8700	500	20950	50	1	7857660	2401	10.92	2.62	12	1.57	2797.00	11655.00	96200	20230322	-68.24	25400	20231031	20.28	32500	-6.00	20240109	26300	16.16	20240125	96200	-68.24	20230322	25400	20.28	20231031	4.23	N	290670	500	39 억	72784	N	N	104	N	N
54	20240221	120956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30450	1350	2	4.64	3445220500	113357	318.11	29050	31200	28650	37800	20400	29100	30392.66	0.93	9386	29933	29516	28733	28316	27533	29725	28525	39	8700	500	20950	50	1	7857660	2393	10.89	2.61	12	1.44	2797.00	11655.00	96200	20230322	-68.35	25400	20231031	19.88	32500	-6.31	20240109	26300	15.78	20240125	96200	-68.35	20230322	25400	19.88	20231031	4.23	N	290670	500	39 억	72784	N	N	104	N	N
55	20240221	111001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	1250	2	4.30	3024850400	99618	279.55	29050	31200	28650	37800	20400	29100	30364.50	0.93	8198	29933	29516	28733	28316	27533	29725	28525	39	8700	500	20950	50	1	7857660	2385	10.85	2.60	12	1.27	2797.00	11655.00	96200	20230322	-68.45	25400	20231031	19.49	32500	-6.62	20240109	26300	15.40	20240125	96200	-68.45	20230322	25400	19.49	20231031	4.23	N	290670	500	39 억	72784	N	N	104	N	N
56	20240221	100952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30800	1700	2	5.84	2187045200	71998	202.04	29050	31200	28650	37800	20400	29100	30376.47	0.93	2548	29933	29516	28733	28316	27533	29725	28525	39	8700	500	20950	50	1	7857660	2420	11.01	2.64	12	0.92	2797.00	11655.00	96200	20230322	-67.98	25400	20231031	21.26	32500	-5.23	20240109	26300	17.11	20240125	96200	-67.98	20230322	25400	21.26	20231031	4.23	N	290670	500	39 억	72784	N	N	104	N	N
57	20240221	090953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	0	3	0.00	39701650	1373	3.85	29050	29100	28650	37800	20400	29100	28915.99	0.93	-285	29933	29516	28733	28316	27533	29725	28525	39	8700	500	20950	50	1	7857660	2287	10.40	2.50	12	0.02	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	32500	-10.46	20240109	26300	10.65	20240125	96200	-69.75	20230322	25400	14.57	20231031	4.23	N	290670	500	39 억	72784	N	N	104	N	N
58	20240220	160948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	500	2	1.75	1012068550	35208	145.58	28600	29150	27950	37150	20050	28600	28745.22	0.83	7843	29400	29000	28800	28400	28200	28900	28300	39	8550	500	20590	50	1	7857660	2287	10.40	2.50	12	0.45	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	32500	-10.46	20240109	26300	10.65	20240125	96200	-69.75	20230322	25400	14.57	20231031	4.20	N	290670	500	39 억	65236	N	N	104	N	N
59	20240220	150947	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	300	2	1.05	960647800	33437	138.26	28600	29150	27950	37150	20050	28600	28730.08	0.83	7782	29400	29000	28800	28400	28200	28900	28300	39	8550	500	20590	50	1	7857660	2271	10.33	2.48	12	0.43	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	32500	-11.08	20240109	26300	9.89	20240125	96200	-69.96	20230322	25400	13.78	20231031	4.20	N	290670	500	39 억	65236	N	N	16	N	N
60	20240220	140944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	500	2	1.75	862071400	30032	124.18	28600	29150	27950	37150	20050	28600	28705.09	0.83	6987	29400	29000	28800	28400	28200	28900	28300	39	8550	500	20590	50	1	7857660	2287	10.40	2.50	12	0.38	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	32500	-10.46	20240109	26300	10.65	20240125	96200	-69.75	20230322	25400	14.57	20231031	4.20	N	290670	500	39 억	65236	N	N	16	N	N
61	20240220	130948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	250	2	0.87	599307300	20969	86.71	28600	29100	27950	37150	20050	28600	28580.63	0.83	2656	29400	29000	28800	28400	28200	28900	28300	39	8550	500	20590	50	1	7857660	2267	10.31	2.48	12	0.27	2797.00	11655.00	96200	20230322	-70.01	25400	20231031	13.58	32500	-11.23	20240109	26300	9.70	20240125	96200	-70.01	20230322	25400	13.58	20231031	4.20	N	290670	500	39 억	65236	N	N	16	N	N
62	20240220	120939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	200	2	0.70	454629800	15963	66.01	28600	29100	27950	37150	20050	28600	28480.22	0.83	-237	29400	29000	28800	28400	28200	28900	28300	39	8550	500	20590	50	1	7857660	2263	10.30	2.47	12	0.20	2797.00	11655.00	96200	20230322	-70.06	25400	20231031	13.39	32500	-11.38	20240109	26300	9.51	20240125	96200	-70.06	20230322	25400	13.39	20231031	4.20	N	290670	500	39 억	65236	N	N	16	N	N
63	20240220	110942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	250	2	0.87	362664950	12778	52.84	28600	29100	27950	37150	20050	28600	28381.98	0.83	694	29400	29000	28800	28400	28200	28900	28300	39	8550	500	20590	50	1	7857660	2267	10.31	2.48	12	0.16	2797.00	11655.00	96200	20230322	-70.01	25400	20231031	13.58	32500	-11.23	20240109	26300	9.70	20240125	96200	-70.01	20230322	25400	13.58	20231031	4.20	N	290670	500	39 억	65236	N	N	16	N	N
64	20240220	100934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	-100	5	-0.35	256820950	9111	37.67	28600	28600	27950	37150	20050	28600	28188.01	0.83	1263	29400	29000	28800	28400	28200	28900	28300	39	8550	500	20590	50	1	7857660	2239	10.19	2.45	12	0.12	2797.00	11655.00	96200	20230322	-70.37	25400	20231031	12.20	32500	-12.31	20240109	26300	8.37	20240125	96200	-70.37	20230322	25400	12.20	20231031	4.20	N	290670	500	39 억	65236	N	N	16	N	N
65	20240220	090953	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28300	-300	5	-1.05	14200400	500	2.07	28600	28600	28300	37150	20050	28600	28400.80	0.83	-195	29400	29000	28800	28400	28200	28900	28300	39	8550	500	20590	50	1	7857660	2224	10.12	2.43	12	0.01	2797.00	11655.00	96200	20230322	-70.58	25400	20231031	11.42	32500	-12.92	20240109	26300	7.60	20240125	96200	-70.58	20230322	25400	11.42	20231031	4.20	N	290670	500	39 억	65236	N	N	16	N	N
66	20240219	160948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28600	-550	5	-1.89	675487950	23481	63.90	29150	29200	28600	37850	20450	29150	28769.84	0.87	-2803	30050	29600	29200	28750	28350	29400	28550	39	8700	500	20980	50	1	7857660	2247	10.23	2.45	12	0.30	2797.00	11655.00	96200	20230322	-70.27	25400	20231031	12.60	32500	-12.00	20240109	26300	8.75	20240125	96200	-70.27	20230322	25400	12.60	20231031	4.18	N	290670	500	39 억	68328	N	N	16	N	N
67	20240219	150952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28600	-550	5	-1.89	583731200	20273	55.17	29150	29200	28600	37850	20450	29150	28793.53	0.87	-2433	30050	29600	29200	28750	28350	29400	28550	39	8700	500	20980	50	1	7857660	2247	10.23	2.45	12	0.26	2797.00	11655.00	96200	20230322	-70.27	25400	20231031	12.60	32500	-12.00	20240109	26300	8.75	20240125	96200	-70.27	20230322	25400	12.60	20231031	4.18	N	290670	500	39 억	68328	N	N	213	N	N
68	20240219	140951	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-500	5	-1.72	509035200	17666	48.07	29150	29200	28600	37850	20450	29150	28814.40	0.87	-1631	30050	29600	29200	28750	28350	29400	28550	39	8700	500	20980	50	1	7857660	2251	10.24	2.46	12	0.22	2797.00	11655.00	96200	20230322	-70.22	25400	20231031	12.80	32500	-11.85	20240109	26300	8.94	20240125	96200	-70.22	20230322	25400	12.80	20231031	4.18	N	290670	500	39 억	68328	N	N	213	N	N
69	20240219	130949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-500	5	-1.72	455261750	15789	42.96	29150	29200	28650	37850	20450	29150	28834.11	0.87	-956	30050	29600	29200	28750	28350	29400	28550	39	8700	500	20980	50	1	7857660	2251	10.24	2.46	12	0.20	2797.00	11655.00	96200	20230322	-70.22	25400	20231031	12.80	32500	-11.85	20240109	26300	8.94	20240125	96200	-70.22	20230322	25400	12.80	20231031	4.18	N	290670	500	39 억	68328	N	N	213	N	N
70	20240219	120948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	-350	5	-1.20	368550900	12767	34.74	29150	29200	28650	37850	20450	29150	28867.46	0.87	-332	30050	29600	29200	28750	28350	29400	28550	39	8700	500	20980	50	1	7857660	2263	10.30	2.47	12	0.16	2797.00	11655.00	96200	20230322	-70.06	25400	20231031	13.39	32500	-11.38	20240109	26300	9.51	20240125	96200	-70.06	20230322	25400	13.39	20231031	4.18	N	290670	500	39 억	68328	N	N	213	N	N
71	20240219	110945	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	-450	5	-1.54	296538000	10258	27.91	29150	29200	28650	37850	20450	29150	28907.97	0.87	-358	30050	29600	29200	28750	28350	29400	28550	39	8700	500	20980	50	1	7857660	2255	10.26	2.46	12	0.13	2797.00	11655.00	96200	20230322	-70.17	25400	20231031	12.99	32500	-11.69	20240109	26300	9.13	20240125	96200	-70.17	20230322	25400	12.99	20231031	4.18	N	290670	500	39 억	68328	N	N	213	N	N
72	20240219	100941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	-250	5	-0.86	173025300	5972	16.25	29150	29200	28650	37850	20450	29150	28972.76	0.87	-711	30050	29600	29200	28750	28350	29400	28550	39	8700	500	20980	50	1	7857660	2271	10.33	2.48	12	0.08	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	32500	-11.08	20240109	26300	9.89	20240125	96200	-69.96	20230322	25400	13.78	20231031	4.18	N	290670	500	39 억	68328	N	N	213	N	N
73	20240219	090942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	-300	5	-1.03	42012750	1458	3.97	29150	29150	28650	37850	20450	29150	28815.33	0.87	-259	30050	29600	29200	28750	28350	29400	28550	39	8700	500	20980	50	1	7857660	2267	10.31	2.48	12	0.02	2797.00	11655.00	96200	20230322	-70.01	25400	20231031	13.58	32500	-11.23	20240109	26300	9.70	20240125	96200	-70.01	20230322	25400	13.58	20231031	4.18	N	290670	500	39 억	68328	N	N	213	N	N
74	20240216	160934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29150	50	2	0.17	1068067200	36488	112.42	29600	29650	28800	37800	20400	29100	29271.78	0.85	2182	29533	29316	29033	28816	28533	29425	28925	39	8700	500	20950	50	1	7857660	2291	10.42	2.50	12	0.46	2797.00	11655.00	96200	20230322	-69.70	25400	20231031	14.76	32500	-10.31	20240109	26300	10.84	20240125	96200	-69.70	20230322	25400	14.76	20231031	4.17	N	290670	500	39 억	66545	N	N	202	N	N
75	20240216	150942	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	-50	5	-0.17	1013078850	34599	106.60	29600	29650	28800	37800	20400	29100	29280.58	0.85	1850	29533	29316	29033	28816	28533	29425	28925	39	8700	500	20950	50	1	7857660	2283	10.39	2.49	12	0.44	2797.00	11655.00	96200	20230322	-69.80	25400	20231031	14.37	32500	-10.62	20240109	26300	10.46	20240125	96200	-69.80	20230322	25400	14.37	20231031	4.17	N	290670	500	39 억	66545	N	N	131	N	N
76	20240216	140946	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	200	2	0.69	915382700	31245	96.26	29600	29650	28800	37800	20400	29100	29296.93	0.85	1941	29533	29316	29033	28816	28533	29425	28925	39	8700	500	20950	50	1	7857660	2302	10.48	2.51	12	0.40	2797.00	11655.00	96200	20230322	-69.54	25400	20231031	15.35	32500	-9.85	20240109	26300	11.41	20240125	96200	-69.54	20230322	25400	15.35	20231031	4.17	N	290670	500	39 억	66545	N	N	131	N	N
77	20240216	130941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	0	3	0.00	850674200	29028	89.43	29600	29650	28800	37800	20400	29100	29305.30	0.85	1075	29533	29316	29033	28816	28533	29425	28925	39	8700	500	20950	50	1	7857660	2287	10.40	2.50	12	0.37	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	32500	-10.46	20240109	26300	10.65	20240125	96200	-69.75	20230322	25400	14.57	20231031	4.17	N	290670	500	39 억	66545	N	N	131	N	N
78	20240216	120944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	100	2	0.34	689375800	23472	72.31	29600	29650	29150	37800	20400	29100	29370.13	0.85	1924	29533	29316	29033	28816	28533	29425	28925	39	8700	500	20950	50	1	7857660	2294	10.44	2.51	12	0.30	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	32500	-10.15	20240109	26300	11.03	20240125	96200	-69.65	20230322	25400	14.96	20231031	4.17	N	290670	500	39 억	66545	N	N	131	N	N
79	20240216	110950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	200	2	0.69	621432200	21148	65.15	29600	29650	29150	37800	20400	29100	29384.92	0.85	2326	29533	29316	29033	28816	28533	29425	28925	39	8700	500	20950	50	1	7857660	2302	10.48	2.51	12	0.27	2797.00	11655.00	96200	20230322	-69.54	25400	20231031	15.35	32500	-9.85	20240109	26300	11.41	20240125	96200	-69.54	20230322	25400	15.35	20231031	4.17	N	290670	500	39 억	66545	N	N	131	N	N
80	20240216	100943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	250	2	0.86	485660550	16514	50.88	29600	29650	29150	37800	20400	29100	29409.02	0.85	1364	29533	29316	29033	28816	28533	29425	28925	39	8700	500	20950	50	1	7857660	2306	10.49	2.52	12	0.21	2797.00	11655.00	96200	20230322	-69.49	25400	20231031	15.55	32500	-9.69	20240109	26300	11.60	20240125	96200	-69.49	20230322	25400	15.55	20231031	4.17	N	290670	500	39 억	66545	N	N	131	N	N
81	20240216	090936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	300	2	1.03	95077550	3228	9.95	29600	29650	29250	37800	20400	29100	29454.01	0.85	-118	29533	29316	29033	28816	28533	29425	28925	39	8700	500	20950	50	1	7857660	2310	10.51	2.52	12	0.04	2797.00	11655.00	96200	20230322	-69.44	25400	20231031	15.75	32500	-9.54	20240109	26300	11.79	20240125	96200	-69.44	20230322	25400	15.75	20231031	4.17	N	290670	500	39 억	66545	N	N	131	N	N
82	20240215	160934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	100	2	0.34	934437000	32232	119.02	29050	29250	28750	37700	20300	29000	28990.95	0.81	3179	29833	29416	28683	28266	27533	29625	28475	39	8700	500	20880	50	1	7857660	2287	10.40	2.50	12	0.41	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	32500	-10.46	20240109	26300	10.65	20240125	96200	-69.75	20230322	25400	14.57	20231031	4.18	N	290670	500	39 억	63594	N	N	131	N	N
83	20240215	150940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29150	150	2	0.52	862849950	29776	109.95	29050	29200	28750	37700	20300	29000	28978.03	0.81	2866	29833	29416	28683	28266	27533	29625	28475	39	8700	500	20880	50	1	7857660	2291	10.42	2.50	12	0.38	2797.00	11655.00	96200	20230322	-69.70	25400	20231031	14.76	32500	-10.31	20240109	26300	10.84	20240125	96200	-69.70	20230322	25400	14.76	20231031	4.18	N	290670	500	39 억	63594	N	N	11	N	N
84	20240215	140934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	-150	5	-0.52	678711000	23439	86.55	29050	29200	28750	37700	20300	29000	28956.48	0.81	965	29833	29416	28683	28266	27533	29625	28475	39	8700	500	20880	50	1	7857660	2267	10.31	2.48	12	0.30	2797.00	11655.00	96200	20230322	-70.01	25400	20231031	13.58	32500	-11.23	20240109	26300	9.70	20240125	96200	-70.01	20230322	25400	13.58	20231031	4.18	N	290670	500	39 억	63594	N	N	11	N	N
85	20240215	130909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	-50	5	-0.17	591609700	20416	75.39	29050	29200	28800	37700	20300	29000	28977.75	0.81	970	29833	29416	28683	28266	27533	29625	28475	39	8700	500	20880	50	1	7857660	2275	10.35	2.48	12	0.26	2797.00	11655.00	96200	20230322	-69.91	25400	20231031	13.98	32500	-10.92	20240109	26300	10.08	20240125	96200	-69.91	20230322	25400	13.98	20231031	4.18	N	290670	500	39 억	63594	N	N	11	N	N
86	20240215	120934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	-50	5	-0.17	503645350	17381	64.18	29050	29200	28800	37700	20300	29000	28976.78	0.81	39	29833	29416	28683	28266	27533	29625	28475	39	8700	500	20880	50	1	7857660	2275	10.35	2.48	12	0.22	2797.00	11655.00	96200	20230322	-69.91	25400	20231031	13.98	32500	-10.92	20240109	26300	10.08	20240125	96200	-69.91	20230322	25400	13.98	20231031	4.18	N	290670	500	39 억	63594	N	N	11	N	N
87	20240215	110927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	-50	5	-0.17	456539350	15751	58.16	29050	29200	28800	37700	20300	29000	28984.79	0.81	98	29833	29416	28683	28266	27533	29625	28475	39	8700	500	20880	50	1	7857660	2275	10.35	2.48	12	0.20	2797.00	11655.00	96200	20230322	-69.91	25400	20231031	13.98	32500	-10.92	20240109	26300	10.08	20240125	96200	-69.91	20230322	25400	13.98	20231031	4.18	N	290670	500	39 억	63594	N	N	11	N	N
88	20240215	100927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	50	2	0.17	324709000	11193	41.33	29050	29200	28800	37700	20300	29000	29010.01	0.81	2192	29833	29416	28683	28266	27533	29625	28475	39	8700	500	20880	50	1	7857660	2283	10.39	2.49	12	0.14	2797.00	11655.00	96200	20230322	-69.80	25400	20231031	14.37	32500	-10.62	20240109	26300	10.46	20240125	96200	-69.80	20230322	25400	14.37	20231031	4.18	N	290670	500	39 억	63594	N	N	11	N	N
89	20240215	090930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	-100	5	-0.34	87471300	3018	11.14	29050	29200	28800	37700	20300	29000	28983.20	0.81	449	29833	29416	28683	28266	27533	29625	28475	39	8700	500	20880	50	1	7857660	2271	10.33	2.48	12	0.04	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	32500	-11.08	20240109	26300	9.89	20240125	96200	-69.96	20230322	25400	13.78	20231031	4.18	N	290670	500	39 억	63594	N	N	11	N	N
90	20240214	160923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	250	2	0.87	772286050	26975	150.02	28350	29100	27950	37350	20150	28750	28628.77	0.68	10468	29116	28932	28816	28632	28516	29025	28725	39	8600	500	20700	50	1	7857660	2279	10.37	2.49	12	0.34	2797.00	11655.00	96200	20230322	-69.85	25400	20231031	14.17	32500	-10.77	20240109	26300	10.27	20240125	96200	-69.85	20230322	25400	14.17	20231031	4.24	N	290670	500	39 억	53230	N	N	10	N	N
91	20240214	150925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	300	2	1.04	757930600	26480	147.27	28350	29100	27950	37350	20150	28750	28622.73	0.68	10440	29116	28932	28816	28632	28516	29025	28725	39	8600	500	20700	50	1	7857660	2283	10.39	2.49	12	0.34	2797.00	11655.00	96200	20230322	-69.80	25400	20231031	14.37	32500	-10.62	20240109	26300	10.46	20240125	96200	-69.80	20230322	25400	14.37	20231031	4.24	N	290670	500	39 억	53230	N	N	77	N	N
92	20240214	140921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29050	300	2	1.04	636947750	22308	124.06	28350	29100	27950	37350	20150	28750	28552.39	0.68	8448	29116	28932	28816	28632	28516	29025	28725	39	8600	500	20700	50	1	7857660	2283	10.39	2.49	12	0.28	2797.00	11655.00	96200	20230322	-69.80	25400	20231031	14.37	32500	-10.62	20240109	26300	10.46	20240125	96200	-69.80	20230322	25400	14.37	20231031	4.24	N	290670	500	39 억	53230	N	N	77	N	N
93	20240214	130924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	200	2	0.70	457184850	16111	89.60	28350	29000	27950	37350	20150	28750	28377.07	0.68	4842	29116	28932	28816	28632	28516	29025	28725	39	8600	500	20700	50	1	7857660	2275	10.35	2.48	12	0.21	2797.00	11655.00	96200	20230322	-69.91	25400	20231031	13.98	32500	-10.92	20240109	26300	10.08	20240125	96200	-69.91	20230322	25400	13.98	20231031	4.24	N	290670	500	39 억	53230	N	N	77	N	N
94	20240214	120916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	50	2	0.17	383448500	13556	75.39	28350	28800	27950	37350	20150	28750	28286.09	0.68	4549	29116	28932	28816	28632	28516	29025	28725	39	8600	500	20700	50	1	7857660	2263	10.30	2.47	12	0.17	2797.00	11655.00	96200	20230322	-70.06	25400	20231031	13.39	32500	-11.38	20240109	26300	9.51	20240125	96200	-70.06	20230322	25400	13.39	20231031	4.24	N	290670	500	39 억	53230	N	N	77	N	N
95	20240214	110922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-100	5	-0.35	336523800	11920	66.29	28350	28700	27950	37350	20150	28750	28231.64	0.68	4120	29116	28932	28816	28632	28516	29025	28725	39	8600	500	20700	50	1	7857660	2251	10.24	2.46	12	0.15	2797.00	11655.00	96200	20230322	-70.22	25400	20231031	12.80	32500	-11.85	20240109	26300	8.94	20240125	96200	-70.22	20230322	25400	12.80	20231031	4.24	N	290670	500	39 억	53230	N	N	77	N	N
96	20240214	090914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28250	-500	5	-1.74	119091850	4214	23.44	28350	28450	27950	37350	20150	28750	28260.42	0.68	1949	29116	28932	28816	28632	28516	29025	28725	39	8600	500	20700	50	1	7857660	2220	10.10	2.42	12	0.05	2797.00	11655.00	96200	20230322	-70.63	25400	20231031	11.22	32500	-13.08	20240109	26300	7.41	20240125	96200	-70.63	20230322	25400	11.22	20231031	4.24	N	290670	500	39 억	53230	N	N	77	N	N
97	20240213	160912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	100	2	0.35	505586450	17533	77.75	28700	29000	28700	37200	20100	28650	28836.89	0.69	-972	29250	28950	28650	28350	28050	29100	28500	39	8550	500	20620	50	1	7857660	2259	10.28	2.47	12	0.22	2797.00	11655.00	96200	20230322	-70.11	25400	20231031	13.19	32500	-11.54	20240109	26300	9.32	20240125	96200	-70.11	20230322	25400	13.19	20231031	4.18	N	290670	500	39 억	54162	N	N	77	N	N
98	20240213	150911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	150	2	0.52	470851250	16326	72.40	28700	29000	28700	37200	20100	28650	28840.58	0.69	-945	29250	28950	28650	28350	28050	29100	28500	39	8550	500	20620	50	1	7857660	2263	10.30	2.47	12	0.21	2797.00	11655.00	96200	20230322	-70.06	25400	20231031	13.39	32500	-11.38	20240109	26300	9.51	20240125	96200	-70.06	20230322	25400	13.39	20231031	4.18	N	290670	500	39 억	54162	N	N	262	N	N
99	20240213	140920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	200	2	0.70	418535700	14511	64.35	28700	29000	28700	37200	20100	28650	28842.65	0.69	-725	29250	28950	28650	28350	28050	29100	28500	39	8550	500	20620	50	1	7857660	2267	10.31	2.48	12	0.18	2797.00	11655.00	96200	20230322	-70.01	25400	20231031	13.58	32500	-11.23	20240109	26300	9.70	20240125	96200	-70.01	20230322	25400	13.58	20231031	4.18	N	290670	500	39 억	54162	N	N	262	N	N
100	20240213	130908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	250	2	0.87	387570900	13438	59.59	28700	29000	28700	37200	20100	28650	28841.41	0.69	-754	29250	28950	28650	28350	28050	29100	28500	39	8550	500	20620	50	1	7857660	2271	10.33	2.48	12	0.17	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	32500	-11.08	20240109	26300	9.89	20240125	96200	-69.96	20230322	25400	13.78	20231031	4.18	N	290670	500	39 억	54162	N	N	262	N	N
101	20240213	120918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	150	2	0.52	357427700	12394	54.96	28700	29000	28700	37200	20100	28650	28838.77	0.69	-1051	29250	28950	28650	28350	28050	29100	28500	39	8550	500	20620	50	1	7857660	2263	10.30	2.47	12	0.16	2797.00	11655.00	96200	20230322	-70.06	25400	20231031	13.39	32500	-11.38	20240109	26300	9.51	20240125	96200	-70.06	20230322	25400	13.39	20231031	4.18	N	290670	500	39 억	54162	N	N	262	N	N
102	20240213	110941	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	100	2	0.35	294957250	10225	45.34	28700	29000	28700	37200	20100	28650	28846.67	0.69	-917	29250	28950	28650	28350	28050	29100	28500	39	8550	500	20620	50	1	7857660	2259	10.28	2.47	12	0.13	2797.00	11655.00	96200	20230322	-70.11	25400	20231031	13.19	32500	-11.54	20240109	26300	9.32	20240125	96200	-70.11	20230322	25400	13.19	20231031	4.18	N	290670	500	39 억	54162	N	N	262	N	N
103	20240213	100758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	200	2	0.70	217058800	7524	33.36	28700	29000	28700	37200	20100	28650	28848.86	0.69	-765	29250	28950	28650	28350	28050	29100	28500	39	8550	500	20620	50	1	7857660	2267	10.31	2.48	12	0.10	2797.00	11655.00	96200	20230322	-70.01	25400	20231031	13.58	32500	-11.23	20240109	26300	9.70	20240125	96200	-70.01	20230322	25400	13.58	20231031	4.18	N	290670	500	39 억	54162	N	N	262	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History