KissMeData/320000/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240229	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-75	5	-3.36	214295720	98571	101.35	2235	2235	2150	2895	1565	2230	2174.03	2.48	-37260	2303	2266	2233	2196	2163	2285	2215	18	665	100	1380	5	1	18499148	399	22.45	1.75	12	0.53	96.00	1228.00	9300	20230328	-76.83	2050	20231024	5.12	2400	-10.21	20240129	2070	4.11	20240105	9300	-76.83	20230328	2050	5.12	20231024	1.10	N	320000	100	18 억	459227	N	N	N	N
3	20240229	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-70	5	-3.14	205392510	94448	97.11	2235	2235	2150	2895	1565	2230	2174.66	2.48	-35862	2303	2266	2233	2196	2163	2285	2215	18	665	100	1380	5	1	18499148	400	22.50	1.76	12	0.51	96.00	1228.00	9300	20230328	-76.77	2050	20231024	5.37	2400	-10.00	20240129	2070	4.35	20240105	9300	-76.77	20230328	2050	5.37	20231024	1.10	N	320000	100	18 억	459227	N	N	N	N
4	20240229	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-60	5	-2.69	148585410	68172	70.09	2235	2235	2165	2895	1565	2230	2179.57	2.48	-28675	2303	2266	2233	2196	2163	2285	2215	18	665	100	1380	5	1	18499148	401	22.60	1.77	12	0.37	96.00	1228.00	9300	20230328	-76.67	2050	20231024	5.85	2400	-9.58	20240129	2070	4.83	20240105	9300	-76.67	20230328	2050	5.85	20231024	1.10	N	320000	100	18 억	459227	N	N	N	N
5	20240229	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-60	5	-2.69	118495315	54329	55.86	2235	2235	2170	2895	1565	2230	2181.07	2.48	-19485	2303	2266	2233	2196	2163	2285	2215	18	665	100	1380	5	1	18499148	401	22.60	1.77	12	0.29	96.00	1228.00	9300	20230328	-76.67	2050	20231024	5.85	2400	-9.58	20240129	2070	4.83	20240105	9300	-76.67	20230328	2050	5.85	20231024	1.10	N	320000	100	18 억	459227	N	N	N	N
6	20240229	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	-50	5	-2.24	105364635	48284	49.65	2235	2235	2170	2895	1565	2230	2182.19	2.48	-14215	2303	2266	2233	2196	2163	2285	2215	18	665	100	1380	5	1	18499148	403	22.71	1.78	12	0.26	96.00	1228.00	9300	20230328	-76.56	2050	20231024	6.34	2400	-9.17	20240129	2070	5.31	20240105	9300	-76.56	20230328	2050	6.34	20231024	1.10	N	320000	100	18 억	459227	N	N	N	N
7	20240229	111115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	-50	5	-2.24	86085355	39429	40.54	2235	2235	2170	2895	1565	2230	2183.30	2.48	-11923	2303	2266	2233	2196	2163	2285	2215	18	665	100	1380	5	1	18499148	403	22.71	1.78	12	0.21	96.00	1228.00	9300	20230328	-76.56	2050	20231024	6.34	2400	-9.17	20240129	2070	5.31	20240105	9300	-76.56	20230328	2050	6.34	20231024	1.10	N	320000	100	18 억	459227	N	N	N	N
8	20240229	101116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-45	5	-2.02	57565565	26303	27.04	2235	2235	2170	2895	1565	2230	2188.56	2.48	-8454	2303	2266	2233	2196	2163	2285	2215	18	665	100	1380	5	1	18499148	404	22.76	1.78	12	0.14	96.00	1228.00	9300	20230328	-76.51	2050	20231024	6.59	2400	-8.96	20240129	2070	5.56	20240105	9300	-76.51	20230328	2050	6.59	20231024	1.10	N	320000	100	18 억	459227	N	N	N	N
9	20240229	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-45	5	-2.02	15561140	7066	7.27	2235	2235	2180	2895	1565	2230	2202.26	2.48	-2482	2303	2266	2233	2196	2163	2285	2215	18	665	100	1380	5	1	18499148	404	22.76	1.78	12	0.04	96.00	1228.00	9300	20230328	-76.51	2050	20231024	6.59	2400	-8.96	20240129	2070	5.56	20240105	9300	-76.51	20230328	2050	6.59	20231024	1.10	N	320000	100	18 억	459227	N	N	N	N
10	20240228	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	5	2	0.22	216482220	97244	90.94	2205	2270	2200	2890	1560	2225	2226.18	2.49	-1310	2328	2276	2248	2196	2168	2262	2182	18	665	100	1370	5	1	18499148	413	23.23	1.82	12	0.53	96.00	1228.00	9300	20230328	-76.02	2050	20231024	8.78	2400	-7.08	20240129	2070	7.73	20240105	9300	-76.02	20230328	2050	8.78	20231024	1.12	N	320000	100	18 억	460522	N	N	N	N
11	20240228	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-10	5	-0.45	213018350	95684	89.48	2205	2270	2200	2890	1560	2225	2226.27	2.49	-1308	2328	2276	2248	2196	2168	2262	2182	18	665	100	1370	5	1	18499148	410	23.07	1.80	12	0.52	96.00	1228.00	9300	20230328	-76.18	2050	20231024	8.05	2400	-7.71	20240129	2070	7.00	20240105	9300	-76.18	20230328	2050	8.05	20231024	1.12	N	320000	100	18 억	460522	N	N	N	N
12	20240228	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-5	5	-0.22	180132540	80823	75.58	2205	2270	2200	2890	1560	2225	2228.73	2.49	2491	2328	2276	2248	2196	2168	2262	2182	18	665	100	1370	5	1	18499148	411	23.12	1.81	12	0.44	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	2400	-7.50	20240129	2070	7.25	20240105	9300	-76.13	20230328	2050	8.29	20231024	1.12	N	320000	100	18 억	460522	N	N	N	N
13	20240228	131106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	10	2	0.45	154230200	69118	64.63	2205	2270	2200	2890	1560	2225	2231.40	2.49	4579	2328	2276	2248	2196	2168	2262	2182	18	665	100	1370	5	1	18499148	413	23.28	1.82	12	0.37	96.00	1228.00	9300	20230328	-75.97	2050	20231024	9.02	2400	-6.88	20240129	2070	7.97	20240105	9300	-75.97	20230328	2050	9.02	20231024	1.12	N	320000	100	18 억	460522	N	N	N	N
14	20240228	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	0	3	0.00	128007300	57308	53.59	2205	2270	2200	2890	1560	2225	2233.67	2.49	8496	2328	2276	2248	2196	2168	2262	2182	18	665	100	1370	5	1	18499148	412	23.18	1.81	12	0.31	96.00	1228.00	9300	20230328	-76.08	2050	20231024	8.54	2400	-7.29	20240129	2070	7.49	20240105	9300	-76.08	20230328	2050	8.54	20231024	1.12	N	320000	100	18 억	460522	N	N	N	N
15	20240228	111031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	0	3	0.00	100891180	45115	42.19	2205	2270	2200	2890	1560	2225	2236.31	2.49	12799	2328	2276	2248	2196	2168	2262	2182	18	665	100	1370	5	1	18499148	412	23.18	1.81	12	0.24	96.00	1228.00	9300	20230328	-76.08	2050	20231024	8.54	2400	-7.29	20240129	2070	7.49	20240105	9300	-76.08	20230328	2050	8.54	20231024	1.12	N	320000	100	18 억	460522	N	N	N	N
16	20240228	101112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	15	2	0.67	43747940	19539	18.27	2205	2270	2200	2890	1560	2225	2239.01	2.49	2363	2328	2276	2248	2196	2168	2262	2182	18	665	100	1370	5	1	18499148	414	23.33	1.82	12	0.11	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2400	-6.67	20240129	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.12	N	320000	100	18 억	460522	N	N	N	N
17	20240228	091116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	30	2	1.35	24223870	10837	10.13	2205	2270	2200	2890	1560	2225	2235.29	2.49	3178	2328	2276	2248	2196	2168	2262	2182	18	665	100	1370	5	1	18499148	417	23.49	1.84	12	0.06	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	2400	-6.04	20240129	2070	8.94	20240105	9300	-75.75	20230328	2050	10.00	20231024	1.12	N	320000	100	18 억	460522	N	N	N	N
18	20240227	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-60	5	-2.63	239402815	106876	68.71	2285	2300	2220	2970	1600	2285	2240.01	2.52	-4463	2358	2321	2288	2251	2218	2305	2235	18	685	100	1410	5	1	18499148	412	23.18	1.81	12	0.58	96.00	1228.00	9300	20230328	-76.08	2050	20231024	8.54	2400	-7.29	20240129	2070	7.49	20240105	9300	-76.08	20230328	2050	8.54	20231024	1.34	N	320000	100	18 억	465485	N	N	N	N
19	20240227	151112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-50	5	-2.19	235791155	105253	67.67	2285	2300	2220	2970	1600	2285	2240.23	2.52	-4549	2358	2321	2288	2251	2218	2305	2235	18	685	100	1410	5	1	18499148	413	23.28	1.82	12	0.57	96.00	1228.00	9300	20230328	-75.97	2050	20231024	9.02	2400	-6.88	20240129	2070	7.97	20240105	9300	-75.97	20230328	2050	9.02	20231024	1.34	N	320000	100	18 억	465485	N	N	N	N
20	20240227	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-45	5	-1.97	202704865	90415	58.13	2285	2300	2220	2970	1600	2285	2241.94	2.52	-3779	2358	2321	2288	2251	2218	2305	2235	18	685	100	1410	5	1	18499148	414	23.33	1.82	12	0.49	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2400	-6.67	20240129	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.34	N	320000	100	18 억	465485	N	N	N	N
21	20240227	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-45	5	-1.97	187143745	83474	53.66	2285	2300	2220	2970	1600	2285	2241.94	2.52	-1830	2358	2321	2288	2251	2218	2305	2235	18	685	100	1410	5	1	18499148	414	23.33	1.82	12	0.45	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2400	-6.67	20240129	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.34	N	320000	100	18 억	465485	N	N	N	N
22	20240227	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-40	5	-1.75	167058340	74488	47.89	2285	2300	2220	2970	1600	2285	2242.76	2.52	-2109	2358	2321	2288	2251	2218	2305	2235	18	685	100	1410	5	1	18499148	415	23.39	1.83	12	0.40	96.00	1228.00	9300	20230328	-75.86	2050	20231024	9.51	2400	-6.46	20240129	2070	8.45	20240105	9300	-75.86	20230328	2050	9.51	20231024	1.34	N	320000	100	18 억	465485	N	N	N	N
23	20240227	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-45	5	-1.97	130783960	58266	37.46	2285	2300	2220	2970	1600	2285	2244.60	2.52	181	2358	2321	2288	2251	2218	2305	2235	18	685	100	1410	5	1	18499148	414	23.33	1.82	12	0.31	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2400	-6.67	20240129	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.34	N	320000	100	18 억	465485	N	N	N	N
24	20240227	101107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-45	5	-1.97	90048905	40068	25.76	2285	2300	2220	2970	1600	2285	2247.40	2.52	-4400	2358	2321	2288	2251	2218	2305	2235	18	685	100	1410	5	1	18499148	414	23.33	1.82	12	0.22	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2400	-6.67	20240129	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.34	N	320000	100	18 억	465485	N	N	N	N
25	20240227	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-25	5	-1.09	30898260	13637	8.77	2285	2300	2250	2970	1600	2285	2265.77	2.52	-11	2358	2321	2288	2251	2218	2305	2235	18	685	100	1410	5	1	18499148	418	23.54	1.84	12	0.07	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	2400	-5.83	20240129	2070	9.18	20240105	9300	-75.70	20230328	2050	10.24	20231024	1.34	N	320000	100	18 억	465485	N	N	N	N
26	20240226	161106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-25	5	-1.08	356738905	155326	55.52	2310	2325	2255	3000	1620	2310	2296.72	2.51	1656	2383	2346	2308	2271	2233	2327	2252	18	690	100	1430	5	1	18499148	423	23.80	1.86	12	0.84	96.00	1228.00	9300	20230328	-75.43	2050	20231024	11.46	2400	-4.79	20240129	2070	10.39	20240105	9300	-75.43	20230328	2050	11.46	20231024	1.29	N	320000	100	18 억	463829	N	N	N	N
27	20240226	151058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-15	5	-0.65	342358185	149037	53.28	2310	2325	2255	3000	1620	2310	2297.14	2.51	1686	2383	2346	2308	2271	2233	2327	2252	18	690	100	1430	5	1	18499148	425	23.91	1.87	12	0.81	96.00	1228.00	9300	20230328	-75.32	2050	20231024	11.95	2400	-4.38	20240129	2070	10.87	20240105	9300	-75.32	20230328	2050	11.95	20231024	1.29	N	320000	100	18 억	463829	N	N	N	N
28	20240226	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-10	5	-0.43	208768130	91147	32.58	2310	2325	2255	3000	1620	2310	2290.46	2.51	-1430	2383	2346	2308	2271	2233	2327	2252	18	690	100	1430	5	1	18499148	425	23.96	1.87	12	0.49	96.00	1228.00	9300	20230328	-75.27	2050	20231024	12.20	2400	-4.17	20240129	2070	11.11	20240105	9300	-75.27	20230328	2050	12.20	20231024	1.29	N	320000	100	18 억	463829	N	N	N	N
29	20240226	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-10	5	-0.43	194153825	84784	30.31	2310	2325	2255	3000	1620	2310	2289.98	2.51	45	2383	2346	2308	2271	2233	2327	2252	18	690	100	1430	5	1	18499148	425	23.96	1.87	12	0.46	96.00	1228.00	9300	20230328	-75.27	2050	20231024	12.20	2400	-4.17	20240129	2070	11.11	20240105	9300	-75.27	20230328	2050	12.20	20231024	1.29	N	320000	100	18 억	463829	N	N	N	N
30	20240226	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-20	5	-0.87	181263825	79169	28.30	2310	2325	2255	3000	1620	2310	2289.58	2.51	-58	2383	2346	2308	2271	2233	2327	2252	18	690	100	1430	5	1	18499148	424	23.85	1.86	12	0.43	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	2400	-4.58	20240129	2070	10.63	20240105	9300	-75.38	20230328	2050	11.71	20231024	1.29	N	320000	100	18 억	463829	N	N	N	N
31	20240226	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-20	5	-0.87	157904495	68962	24.65	2310	2325	2255	3000	1620	2310	2289.73	2.51	1754	2383	2346	2308	2271	2233	2327	2252	18	690	100	1430	5	1	18499148	424	23.85	1.86	12	0.37	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	2400	-4.58	20240129	2070	10.63	20240105	9300	-75.38	20230328	2050	11.71	20231024	1.29	N	320000	100	18 억	463829	N	N	N	N
32	20240226	101052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-15	5	-0.65	102936815	44927	16.06	2310	2325	2255	3000	1620	2310	2291.20	2.51	-5110	2383	2346	2308	2271	2233	2327	2252	18	690	100	1430	5	1	18499148	425	23.91	1.87	12	0.24	96.00	1228.00	9300	20230328	-75.32	2050	20231024	11.95	2400	-4.38	20240129	2070	10.87	20240105	9300	-75.32	20230328	2050	11.95	20231024	1.29	N	320000	100	18 억	463829	N	N	N	N
33	20240226	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-45	5	-1.95	46418660	20385	7.29	2310	2310	2255	3000	1620	2310	2277.10	2.51	-347	2383	2346	2308	2271	2233	2327	2252	18	690	100	1430	5	1	18499148	419	23.59	1.84	12	0.11	96.00	1228.00	9300	20230328	-75.65	2050	20231024	10.49	2400	-5.62	20240129	2070	9.42	20240105	9300	-75.65	20230328	2050	10.49	20231024	1.29	N	320000	100	18 억	463829	N	N	N	N
34	20240223	161052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	20	2	0.87	645203255	278139	210.24	2335	2345	2270	2975	1605	2290	2319.72	2.52	-1010	2366	2327	2291	2252	2216	2347	2272	18	685	100	1410	5	1	18499148	427	24.06	1.88	12	1.50	96.00	1228.00	9300	20230328	-75.16	2050	20231024	12.68	2400	-3.75	20240129	2070	11.59	20240105	9300	-75.16	20230328	2050	12.68	20231024	1.30	N	320000	100	18 억	465492	N	N	N	N
35	20240223	151044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	30	2	1.31	606290540	261472	197.64	2335	2345	2270	2975	1605	2290	2318.76	2.52	1939	2366	2327	2291	2252	2216	2347	2272	18	685	100	1410	5	1	18499148	429	24.17	1.89	12	1.41	96.00	1228.00	9300	20230328	-75.05	2050	20231024	13.17	2400	-3.33	20240129	2070	12.08	20240105	9300	-75.05	20230328	2050	13.17	20231024	1.30	N	320000	100	18 억	465492	N	N	N	N
36	20240223	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	25	2	1.09	557436015	240395	181.71	2335	2345	2270	2975	1605	2290	2318.83	2.52	5133	2366	2327	2291	2252	2216	2347	2272	18	685	100	1410	5	1	18499148	428	24.11	1.89	12	1.30	96.00	1228.00	9300	20230328	-75.11	2050	20231024	12.93	2400	-3.54	20240129	2070	11.84	20240105	9300	-75.11	20230328	2050	12.93	20231024	1.30	N	320000	100	18 억	465492	N	N	N	N
37	20240223	131044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	35	2	1.53	500843315	216061	163.32	2335	2345	2270	2975	1605	2290	2318.06	2.52	10960	2366	2327	2291	2252	2216	2347	2272	18	685	100	1410	5	1	18499148	430	24.22	1.89	12	1.17	96.00	1228.00	9300	20230328	-75.00	2050	20231024	13.41	2400	-3.12	20240129	2070	12.32	20240105	9300	-75.00	20230328	2050	13.41	20231024	1.30	N	320000	100	18 억	465492	N	N	N	N
38	20240223	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	45	2	1.97	414340820	179035	135.33	2335	2340	2270	2975	1605	2290	2314.30	2.52	16744	2366	2327	2291	2252	2216	2347	2272	18	685	100	1410	5	1	18499148	432	24.32	1.90	12	0.97	96.00	1228.00	9300	20230328	-74.89	2050	20231024	13.90	2400	-2.71	20240129	2070	12.80	20240105	9300	-74.89	20230328	2050	13.90	20231024	1.30	N	320000	100	18 억	465492	N	N	N	N
39	20240223	111033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	15	2	0.66	192175750	83355	63.01	2335	2335	2270	2975	1605	2290	2305.51	2.52	-11147	2366	2327	2291	2252	2216	2347	2272	18	685	100	1410	5	1	18499148	426	24.01	1.88	12	0.45	96.00	1228.00	9300	20230328	-75.22	2050	20231024	12.44	2400	-3.96	20240129	2070	11.35	20240105	9300	-75.22	20230328	2050	12.44	20231024	1.30	N	320000	100	18 억	465492	N	N	N	N
40	20240223	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	15	2	0.66	159501730	69213	52.32	2335	2335	2270	2975	1605	2290	2304.51	2.52	-15637	2366	2327	2291	2252	2216	2347	2272	18	685	100	1410	5	1	18499148	426	24.01	1.88	12	0.37	96.00	1228.00	9300	20230328	-75.22	2050	20231024	12.44	2400	-3.96	20240129	2070	11.35	20240105	9300	-75.22	20230328	2050	12.44	20231024	1.30	N	320000	100	18 억	465492	N	N	N	N
41	20240223	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	10	2	0.44	37100840	16038	12.12	2335	2335	2290	2975	1605	2290	2313.31	2.52	-8561	2366	2327	2291	2252	2216	2347	2272	18	685	100	1410	5	1	18499148	425	23.96	1.87	12	0.09	96.00	1228.00	9300	20230328	-75.27	2050	20231024	12.20	2400	-4.17	20240129	2070	11.11	20240105	9300	-75.27	20230328	2050	12.20	20231024	1.30	N	320000	100	18 억	465492	N	N	N	N
42	20240222	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	15	2	0.66	302482035	131950	128.44	2275	2330	2255	2955	1595	2275	2292.40	2.40	19833	2348	2311	2283	2246	2218	2307	2242	18	680	100	1410	5	1	18499148	424	23.85	1.86	12	0.71	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	2400	-4.58	20240129	2070	10.63	20240105	9300	-75.38	20230328	2050	11.71	20231024	1.25	N	320000	100	18 억	443762	N	N	N	N
43	20240222	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	20	2	0.88	287606830	125455	122.11	2275	2330	2255	2955	1595	2275	2292.51	2.40	20032	2348	2311	2283	2246	2218	2307	2242	18	680	100	1410	5	1	18499148	425	23.91	1.87	12	0.68	96.00	1228.00	9300	20230328	-75.32	2050	20231024	11.95	2400	-4.38	20240129	2070	10.87	20240105	9300	-75.32	20230328	2050	11.95	20231024	1.25	N	320000	100	18 억	443762	N	N	N	N
44	20240222	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	20	2	0.88	246859840	107713	104.84	2275	2330	2255	2955	1595	2275	2291.83	2.40	17603	2348	2311	2283	2246	2218	2307	2242	18	680	100	1410	5	1	18499148	425	23.91	1.87	12	0.58	96.00	1228.00	9300	20230328	-75.32	2050	20231024	11.95	2400	-4.38	20240129	2070	10.87	20240105	9300	-75.32	20230328	2050	11.95	20231024	1.25	N	320000	100	18 억	443762	N	N	N	N
45	20240222	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	15	2	0.66	181454825	79306	77.19	2275	2330	2255	2955	1595	2275	2288.03	2.40	14883	2348	2311	2283	2246	2218	2307	2242	18	680	100	1410	5	1	18499148	424	23.85	1.86	12	0.43	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	2400	-4.58	20240129	2070	10.63	20240105	9300	-75.38	20230328	2050	11.71	20231024	1.25	N	320000	100	18 억	443762	N	N	N	N
46	20240222	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	20	2	0.88	162141030	70878	68.99	2275	2330	2255	2955	1595	2275	2287.61	2.40	12405	2348	2311	2283	2246	2218	2307	2242	18	680	100	1410	5	1	18499148	425	23.91	1.87	12	0.38	96.00	1228.00	9300	20230328	-75.32	2050	20231024	11.95	2400	-4.38	20240129	2070	10.87	20240105	9300	-75.32	20230328	2050	11.95	20231024	1.25	N	320000	100	18 억	443762	N	N	N	N
47	20240222	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	10	2	0.44	104934320	45861	44.64	2275	2330	2255	2955	1595	2275	2288.09	2.40	7833	2348	2311	2283	2246	2218	2307	2242	18	680	100	1410	5	1	18499148	423	23.80	1.86	12	0.25	96.00	1228.00	9300	20230328	-75.43	2050	20231024	11.46	2400	-4.79	20240129	2070	10.39	20240105	9300	-75.43	20230328	2050	11.46	20231024	1.25	N	320000	100	18 억	443762	N	N	N	N
48	20240222	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	5	2	0.22	68501840	29960	29.16	2275	2330	2255	2955	1595	2275	2286.44	2.40	-2781	2348	2311	2283	2246	2218	2307	2242	18	680	100	1410	5	1	18499148	422	23.75	1.86	12	0.16	96.00	1228.00	9300	20230328	-75.48	2050	20231024	11.22	2400	-5.00	20240129	2070	10.14	20240105	9300	-75.48	20230328	2050	11.22	20231024	1.25	N	320000	100	18 억	443762	N	N	N	N
49	20240222	091041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	35	2	1.54	24477550	10674	10.39	2275	2330	2270	2955	1595	2275	2293.19	2.40	-520	2348	2311	2283	2246	2218	2307	2242	18	680	100	1410	5	1	18499148	427	24.06	1.88	12	0.06	96.00	1228.00	9300	20230328	-75.16	2050	20231024	12.68	2400	-3.75	20240129	2070	11.59	20240105	9300	-75.16	20230328	2050	12.68	20231024	1.25	N	320000	100	18 억	443762	N	N	N	N
50	20240221	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	0	3	0.00	231575350	101701	91.54	2275	2320	2255	2955	1595	2275	2277.02	2.48	-15613	2345	2310	2270	2235	2195	2327	2252	18	680	100	1410	5	1	18499148	421	23.70	1.85	12	0.55	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	2400	-5.21	20240129	2070	9.90	20240105	9300	-75.54	20230328	2050	10.98	20231024	1.22	N	320000	100	18 억	459387	N	N	N	N
51	20240221	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-5	5	-0.22	218430505	95910	86.33	2275	2320	2255	2955	1595	2275	2277.45	2.48	-16079	2345	2310	2270	2235	2195	2327	2252	18	680	100	1410	5	1	18499148	420	23.65	1.85	12	0.52	96.00	1228.00	9300	20230328	-75.59	2050	20231024	10.73	2400	-5.42	20240129	2070	9.66	20240105	9300	-75.59	20230328	2050	10.73	20231024	1.22	N	320000	100	18 억	459387	N	N	N	N
52	20240221	141018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	0	3	0.00	162487095	71303	64.18	2275	2320	2255	2955	1595	2275	2278.83	2.48	-13134	2345	2310	2270	2235	2195	2327	2252	18	680	100	1410	5	1	18499148	421	23.70	1.85	12	0.39	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	2400	-5.21	20240129	2070	9.90	20240105	9300	-75.54	20230328	2050	10.98	20231024	1.22	N	320000	100	18 억	459387	N	N	N	N
53	20240221	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-5	5	-0.22	135729420	59513	53.57	2275	2320	2255	2955	1595	2275	2280.67	2.48	-11874	2345	2310	2270	2235	2195	2327	2252	18	680	100	1410	5	1	18499148	420	23.65	1.85	12	0.32	96.00	1228.00	9300	20230328	-75.59	2050	20231024	10.73	2400	-5.42	20240129	2070	9.66	20240105	9300	-75.59	20230328	2050	10.73	20231024	1.22	N	320000	100	18 억	459387	N	N	N	N
54	20240221	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	10	2	0.44	107687875	47180	42.47	2275	2320	2255	2955	1595	2275	2282.49	2.48	-6925	2345	2310	2270	2235	2195	2327	2252	18	680	100	1410	5	1	18499148	423	23.80	1.86	12	0.26	96.00	1228.00	9300	20230328	-75.43	2050	20231024	11.46	2400	-4.79	20240129	2070	10.39	20240105	9300	-75.43	20230328	2050	11.46	20231024	1.22	N	320000	100	18 억	459387	N	N	N	N
55	20240221	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	10	2	0.44	96316725	42190	37.98	2275	2320	2255	2955	1595	2275	2282.93	2.48	-3364	2345	2310	2270	2235	2195	2327	2252	18	680	100	1410	5	1	18499148	423	23.80	1.86	12	0.23	96.00	1228.00	9300	20230328	-75.43	2050	20231024	11.46	2400	-4.79	20240129	2070	10.39	20240105	9300	-75.43	20230328	2050	11.46	20231024	1.22	N	320000	100	18 억	459387	N	N	N	N
56	20240221	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	30	2	1.32	67931245	29798	26.82	2275	2320	2255	2955	1595	2275	2279.72	2.48	185	2345	2310	2270	2235	2195	2327	2252	18	680	100	1410	5	1	18499148	426	24.01	1.88	12	0.16	96.00	1228.00	9300	20230328	-75.22	2050	20231024	12.44	2400	-3.96	20240129	2070	11.35	20240105	9300	-75.22	20230328	2050	12.44	20231024	1.22	N	320000	100	18 억	459387	N	N	N	N
57	20240221	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	5	2	0.22	1272010	558	0.50	2275	2290	2260	2955	1595	2275	2279.59	2.48	-136	2345	2310	2270	2235	2195	2327	2252	18	680	100	1410	5	1	18499148	422	23.75	1.86	12	0.00	96.00	1228.00	9300	20230328	-75.48	2050	20231024	11.22	2400	-5.00	20240129	2070	10.14	20240105	9300	-75.48	20230328	2050	11.22	20231024	1.22	N	320000	100	18 억	459387	N	N	N	N
58	20240220	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	20	2	0.89	250352810	110529	68.43	2255	2305	2230	2930	1580	2255	2265.04	2.46	5046	2375	2315	2260	2200	2145	2345	2230	18	675	100	1390	5	1	18499148	421	23.70	1.85	12	0.60	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	2400	-5.21	20240129	2070	9.90	20240105	9300	-75.54	20230328	2050	10.98	20231024	1.22	N	320000	100	18 억	454362	N	N	N	N
59	20240220	151011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	10	2	0.44	247971735	109482	67.78	2255	2305	2230	2930	1580	2255	2264.95	2.46	5310	2375	2315	2260	2200	2145	2345	2230	18	675	100	1390	5	1	18499148	419	23.59	1.84	12	0.59	96.00	1228.00	9300	20230328	-75.65	2050	20231024	10.49	2400	-5.62	20240129	2070	9.42	20240105	9300	-75.65	20230328	2050	10.49	20231024	1.22	N	320000	100	18 억	454362	N	N	N	N
60	20240220	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	20	2	0.89	222352590	98176	60.78	2255	2305	2230	2930	1580	2255	2264.84	2.46	9132	2375	2315	2260	2200	2145	2345	2230	18	675	100	1390	5	1	18499148	421	23.70	1.85	12	0.53	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	2400	-5.21	20240129	2070	9.90	20240105	9300	-75.54	20230328	2050	10.98	20231024	1.22	N	320000	100	18 억	454362	N	N	N	N
61	20240220	131013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	20	2	0.89	214794040	94852	58.73	2255	2305	2230	2930	1580	2255	2264.52	2.46	11017	2375	2315	2260	2200	2145	2345	2230	18	675	100	1390	5	1	18499148	421	23.70	1.85	12	0.51	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	2400	-5.21	20240129	2070	9.90	20240105	9300	-75.54	20230328	2050	10.98	20231024	1.22	N	320000	100	18 억	454362	N	N	N	N
62	20240220	121003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	20	2	0.89	206755860	91316	56.54	2255	2305	2230	2930	1580	2255	2264.18	2.46	11368	2375	2315	2260	2200	2145	2345	2230	18	675	100	1390	5	1	18499148	421	23.70	1.85	12	0.49	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	2400	-5.21	20240129	2070	9.90	20240105	9300	-75.54	20230328	2050	10.98	20231024	1.22	N	320000	100	18 억	454362	N	N	N	N
63	20240220	111008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	25	2	1.11	182181940	80495	49.84	2255	2305	2230	2930	1580	2255	2263.27	2.46	11563	2375	2315	2260	2200	2145	2345	2230	18	675	100	1390	5	1	18499148	422	23.75	1.86	12	0.44	96.00	1228.00	9300	20230328	-75.48	2050	20231024	11.22	2400	-5.00	20240129	2070	10.14	20240105	9300	-75.48	20230328	2050	11.22	20231024	1.22	N	320000	100	18 억	454362	N	N	N	N
64	20240220	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	35	2	1.55	148973675	66008	40.87	2255	2305	2230	2930	1580	2255	2256.90	2.46	11580	2375	2315	2260	2200	2145	2345	2230	18	675	100	1390	5	1	18499148	424	23.85	1.86	12	0.36	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	2400	-4.58	20240129	2070	10.63	20240105	9300	-75.38	20230328	2050	11.71	20231024	1.22	N	320000	100	18 억	454362	N	N	N	N
65	20240220	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-5	5	-0.22	17886285	7933	4.91	2255	2280	2250	2930	1580	2255	2254.67	2.46	-415	2375	2315	2260	2200	2145	2345	2230	18	675	100	1390	5	1	18499148	416	23.44	1.83	12	0.04	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	2400	-6.25	20240129	2070	8.70	20240105	9300	-75.81	20230328	2050	9.76	20231024	1.22	N	320000	100	18 억	454362	N	N	N	N
66	20240219	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	35	2	1.58	366140855	161447	97.93	2225	2320	2205	2885	1555	2220	2267.87	2.43	7749	2336	2277	2221	2162	2106	2250	2135	18	665	100	1370	5	1	18499148	417	23.49	1.84	12	0.87	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	2400	-6.04	20240129	2070	8.94	20240105	9300	-75.75	20230328	2050	10.00	20231024	1.22	N	320000	100	18 억	450032	N	N	N	N
67	20240219	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	35	2	1.58	358118240	157889	95.77	2225	2320	2205	2885	1555	2220	2268.16	2.43	8861	2336	2277	2221	2162	2106	2250	2135	18	665	100	1370	5	1	18499148	417	23.49	1.84	12	0.85	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	2400	-6.04	20240129	2070	8.94	20240105	9300	-75.75	20230328	2050	10.00	20231024	1.22	N	320000	100	18 억	450032	N	N	N	N
68	20240219	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	30	2	1.35	341877285	150665	91.39	2225	2320	2205	2885	1555	2220	2269.12	2.43	8600	2336	2277	2221	2162	2106	2250	2135	18	665	100	1370	5	1	18499148	416	23.44	1.83	12	0.81	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	2400	-6.25	20240129	2070	8.70	20240105	9300	-75.81	20230328	2050	9.76	20231024	1.22	N	320000	100	18 억	450032	N	N	N	N
69	20240219	131014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	50	2	2.25	327976990	144492	87.64	2225	2320	2205	2885	1555	2220	2269.86	2.43	8509	2336	2277	2221	2162	2106	2250	2135	18	665	100	1370	5	1	18499148	420	23.65	1.85	12	0.78	96.00	1228.00	9300	20230328	-75.59	2050	20231024	10.73	2400	-5.42	20240129	2070	9.66	20240105	9300	-75.59	20230328	2050	10.73	20231024	1.22	N	320000	100	18 억	450032	N	N	N	N
70	20240219	121013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	45	2	2.03	311054555	136994	83.10	2225	2320	2205	2885	1555	2220	2270.57	2.43	7791	2336	2277	2221	2162	2106	2250	2135	18	665	100	1370	5	1	18499148	419	23.59	1.84	12	0.74	96.00	1228.00	9300	20230328	-75.65	2050	20231024	10.49	2400	-5.62	20240129	2070	9.42	20240105	9300	-75.65	20230328	2050	10.49	20231024	1.22	N	320000	100	18 억	450032	N	N	N	N
71	20240219	111010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	60	2	2.70	272052230	119770	72.65	2225	2320	2205	2885	1555	2220	2271.46	2.43	11548	2336	2277	2221	2162	2106	2250	2135	18	665	100	1370	5	1	18499148	422	23.75	1.86	12	0.65	96.00	1228.00	9300	20230328	-75.48	2050	20231024	11.22	2400	-5.00	20240129	2070	10.14	20240105	9300	-75.48	20230328	2050	11.22	20231024	1.22	N	320000	100	18 억	450032	N	N	N	N
72	20240219	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	55	2	2.48	160954405	71415	43.32	2225	2290	2205	2885	1555	2220	2253.79	2.43	5304	2336	2277	2221	2162	2106	2250	2135	18	665	100	1370	5	1	18499148	421	23.70	1.85	12	0.39	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	2400	-5.21	20240129	2070	9.90	20240105	9300	-75.54	20230328	2050	10.98	20231024	1.22	N	320000	100	18 억	450032	N	N	N	N
73	20240219	091008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-10	5	-0.45	15798050	7098	4.31	2225	2245	2210	2885	1555	2220	2225.70	2.43	-3325	2336	2277	2221	2162	2106	2250	2135	18	665	100	1370	5	1	18499148	409	23.02	1.80	12	0.04	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	2400	-7.92	20240129	2070	6.76	20240105	9300	-76.24	20230328	2050	7.80	20231024	1.22	N	320000	100	18 억	450032	N	N	N	N
74	20240216	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-25	5	-1.11	362929145	164856	208.81	2245	2280	2165	2915	1575	2245	2201.48	2.38	9899	2281	2262	2241	2222	2201	2265	2225	18	670	100	1390	5	1	18499148	411	23.12	1.81	12	0.89	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	2400	-7.50	20240129	2070	7.25	20240105	9300	-76.13	20230328	2050	8.29	20231024	1.28	N	320000	100	18 억	440917	N	N	N	N
75	20240216	151007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-35	5	-1.56	356444470	161936	205.11	2245	2280	2165	2915	1575	2245	2201.14	2.38	8768	2281	2262	2241	2222	2201	2265	2225	18	670	100	1390	5	1	18499148	409	23.02	1.80	12	0.88	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	2400	-7.92	20240129	2070	6.76	20240105	9300	-76.24	20230328	2050	7.80	20231024	1.28	N	320000	100	18 억	440917	N	N	N	N
76	20240216	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-35	5	-1.56	316180895	143761	182.09	2245	2280	2165	2915	1575	2245	2199.35	2.38	9549	2281	2262	2241	2222	2201	2265	2225	18	670	100	1390	5	1	18499148	409	23.02	1.80	12	0.78	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	2400	-7.92	20240129	2070	6.76	20240105	9300	-76.24	20230328	2050	7.80	20231024	1.28	N	320000	100	18 억	440917	N	N	N	N
77	20240216	131005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-60	5	-2.67	263207460	119695	151.61	2245	2280	2165	2915	1575	2245	2198.98	2.38	14505	2281	2262	2241	2222	2201	2265	2225	18	670	100	1390	5	1	18499148	404	22.76	1.78	12	0.65	96.00	1228.00	9300	20230328	-76.51	2050	20231024	6.59	2400	-8.96	20240129	2070	5.56	20240105	9300	-76.51	20230328	2050	6.59	20231024	1.28	N	320000	100	18 억	440917	N	N	N	N
78	20240216	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-60	5	-2.67	194734815	88224	111.75	2245	2280	2170	2915	1575	2245	2207.28	2.38	9962	2281	2262	2241	2222	2201	2265	2225	18	670	100	1390	5	1	18499148	404	22.76	1.78	12	0.48	96.00	1228.00	9300	20230328	-76.51	2050	20231024	6.59	2400	-8.96	20240129	2070	5.56	20240105	9300	-76.51	20230328	2050	6.59	20231024	1.28	N	320000	100	18 억	440917	N	N	N	N
79	20240216	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-45	5	-2.00	99384145	44524	56.40	2245	2280	2200	2915	1575	2245	2232.15	2.38	3433	2281	2262	2241	2222	2201	2265	2225	18	670	100	1390	5	1	18499148	407	22.92	1.79	12	0.24	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2400	-8.33	20240129	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.28	N	320000	100	18 억	440917	N	N	N	N
80	20240216	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	15	2	0.67	18507410	8192	10.38	2245	2280	2245	2915	1575	2245	2259.21	2.38	324	2281	2262	2241	2222	2201	2265	2225	18	670	100	1390	5	1	18499148	418	23.54	1.84	12	0.04	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	2400	-5.83	20240129	2070	9.18	20240105	9300	-75.70	20230328	2050	10.24	20231024	1.28	N	320000	100	18 억	440917	N	N	N	N
81	20240215	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	0	3	0.00	177234550	78930	42.56	2245	2260	2220	2915	1575	2245	2245.46	2.43	-5868	2321	2282	2226	2187	2131	2302	2207	18	670	100	1390	5	1	18499148	415	23.39	1.83	12	0.43	96.00	1228.00	9300	20230328	-75.86	2050	20231024	9.51	2400	-6.46	20240129	2070	8.45	20240105	9300	-75.86	20230328	2050	9.51	20231024	1.40	N	320000	100	18 억	450303	N	N	N	N
82	20240215	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2235	-10	5	-0.45	170471445	75903	40.92	2245	2260	2220	2915	1575	2245	2245.91	2.43	-5820	2321	2282	2226	2187	2131	2302	2207	18	670	100	1390	5	1	18499148	413	23.28	1.82	12	0.41	96.00	1228.00	9300	20230328	-75.97	2050	20231024	9.02	2400	-6.88	20240129	2070	7.97	20240105	9300	-75.97	20230328	2050	9.02	20231024	1.40	N	320000	100	18 억	450303	N	N	N	N
83	20240215	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	0	3	0.00	140725000	62623	33.76	2245	2260	2220	2915	1575	2245	2247.18	2.43	-3262	2321	2282	2226	2187	2131	2302	2207	18	670	100	1390	5	1	18499148	415	23.39	1.83	12	0.34	96.00	1228.00	9300	20230328	-75.86	2050	20231024	9.51	2400	-6.46	20240129	2070	8.45	20240105	9300	-75.86	20230328	2050	9.51	20231024	1.40	N	320000	100	18 억	450303	N	N	N	N
84	20240215	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-5	5	-0.22	127858680	56883	30.67	2245	2260	2220	2915	1575	2245	2247.75	2.43	-3993	2321	2282	2226	2187	2131	2302	2207	18	670	100	1390	5	1	18499148	414	23.33	1.82	12	0.31	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2400	-6.67	20240129	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.40	N	320000	100	18 억	450303	N	N	N	N
85	20240215	120958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	10	2	0.45	91919160	40908	22.06	2245	2260	2220	2915	1575	2245	2246.97	2.43	-6686	2321	2282	2226	2187	2131	2302	2207	18	670	100	1390	5	1	18499148	417	23.49	1.84	12	0.22	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	2400	-6.04	20240129	2070	8.94	20240105	9300	-75.75	20230328	2050	10.00	20231024	1.40	N	320000	100	18 억	450303	N	N	N	N
86	20240215	110950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	10	2	0.45	46565555	20756	11.19	2245	2260	2220	2915	1575	2245	2243.47	2.43	-6577	2321	2282	2226	2187	2131	2302	2207	18	670	100	1390	5	1	18499148	417	23.49	1.84	12	0.11	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	2400	-6.04	20240129	2070	8.94	20240105	9300	-75.75	20230328	2050	10.00	20231024	1.40	N	320000	100	18 억	450303	N	N	N	N
87	20240215	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	0	3	0.00	34543245	15394	8.30	2245	2260	2220	2915	1575	2245	2243.94	2.43	-5151	2321	2282	2226	2187	2131	2302	2207	18	670	100	1390	5	1	18499148	415	23.39	1.83	12	0.08	96.00	1228.00	9300	20230328	-75.86	2050	20231024	9.51	2400	-6.46	20240129	2070	8.45	20240105	9300	-75.86	20230328	2050	9.51	20231024	1.40	N	320000	100	18 억	450303	N	N	N	N
88	20240215	090954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-5	5	-0.22	3436890	1534	0.83	2245	2255	2220	2915	1575	2245	2240.48	2.43	863	2321	2282	2226	2187	2131	2302	2207	18	670	100	1390	5	1	18499148	414	23.33	1.82	12	0.01	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2400	-6.67	20240129	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.40	N	320000	100	18 억	450303	N	N	N	N
89	20240214	160947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	30	2	1.35	409557835	184793	98.84	2200	2265	2170	2875	1555	2215	2216.31	2.13	54604	2271	2242	2206	2177	2141	2257	2192	18	660	100	1370	5	1	18499148	415	23.39	1.83	12	1.00	96.00	1228.00	9300	20230328	-75.86	2050	20231024	9.51	2400	-6.46	20240129	2070	8.45	20240105	9300	-75.86	20230328	2050	9.51	20231024	1.43	N	320000	100	18 억	394658	N	N	N	N
90	20240214	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	25	2	1.13	406745160	183539	98.17	2200	2265	2170	2875	1555	2215	2216.13	2.13	54765	2271	2242	2206	2177	2141	2257	2192	18	660	100	1370	5	1	18499148	414	23.33	1.82	12	0.99	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2400	-6.67	20240129	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.43	N	320000	100	18 억	394658	N	N	N	N
91	20240214	140945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	35	2	1.58	389750515	175976	94.12	2200	2265	2170	2875	1555	2215	2214.79	2.13	52195	2271	2242	2206	2177	2141	2257	2192	18	660	100	1370	5	1	18499148	416	23.44	1.83	12	0.95	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	2400	-6.25	20240129	2070	8.70	20240105	9300	-75.81	20230328	2050	9.76	20231024	1.43	N	320000	100	18 억	394658	N	N	N	N
92	20240214	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	5	2	0.23	245229560	111471	59.62	2200	2240	2170	2875	1555	2215	2199.89	2.13	33522	2271	2242	2206	2177	2141	2257	2192	18	660	100	1370	5	1	18499148	411	23.12	1.81	12	0.60	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	2400	-7.50	20240129	2070	7.25	20240105	9300	-76.13	20230328	2050	8.29	20231024	1.43	N	320000	100	18 억	394658	N	N	N	N
93	20240214	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	5	2	0.23	223552240	101704	54.40	2200	2240	2170	2875	1555	2215	2198.00	2.13	30036	2271	2242	2206	2177	2141	2257	2192	18	660	100	1370	5	1	18499148	411	23.12	1.81	12	0.55	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	2400	-7.50	20240129	2070	7.25	20240105	9300	-76.13	20230328	2050	8.29	20231024	1.43	N	320000	100	18 억	394658	N	N	N	N
94	20240214	110946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	15	2	0.68	190352430	86817	46.43	2200	2240	2170	2875	1555	2215	2192.47	2.13	30993	2271	2242	2206	2177	2141	2257	2192	18	660	100	1370	5	1	18499148	413	23.23	1.82	12	0.47	96.00	1228.00	9300	20230328	-76.02	2050	20231024	8.78	2400	-7.08	20240129	2070	7.73	20240105	9300	-76.02	20230328	2050	8.78	20231024	1.43	N	320000	100	18 억	394658	N	N	N	N
95	20240214	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-15	5	-0.68	19597235	8958	4.79	2200	2210	2170	2875	1555	2215	2186.39	2.13	-358	2271	2242	2206	2177	2141	2257	2192	18	660	100	1370	5	1	18499148	407	22.92	1.79	12	0.05	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2400	-8.33	20240129	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.43	N	320000	100	18 억	394658	N	N	N	N
96	20240213	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	55	2	2.55	413256475	186766	251.87	2170	2235	2170	2805	1515	2160	2212.74	1.86	48761	2183	2171	2148	2136	2113	2177	2142	18	645	100	1330	5	1	18499148	410	23.07	1.80	12	1.01	96.00	1228.00	9300	20230328	-76.18	2050	20231024	8.05	2400	-7.71	20240129	2070	7.00	20240105	9300	-76.18	20230328	2050	8.05	20231024	1.34	N	320000	100	18 억	344415	N	N	N	N
97	20240213	150935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	55	2	2.55	398037550	179868	242.56	2170	2235	2170	2805	1515	2160	2212.99	1.86	48181	2183	2171	2148	2136	2113	2177	2142	18	645	100	1330	5	1	18499148	410	23.07	1.80	12	0.97	96.00	1228.00	9300	20230328	-76.18	2050	20231024	8.05	2400	-7.71	20240129	2070	7.00	20240105	9300	-76.18	20230328	2050	8.05	20231024	1.34	N	320000	100	18 억	344415	N	N	N	N
98	20240213	140943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	60	2	2.78	358590685	161953	218.40	2170	2235	2170	2805	1515	2160	2214.22	1.86	44022	2183	2171	2148	2136	2113	2177	2142	18	645	100	1330	5	1	18499148	411	23.12	1.81	12	0.88	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	2400	-7.50	20240129	2070	7.25	20240105	9300	-76.13	20230328	2050	8.29	20231024	1.34	N	320000	100	18 억	344415	N	N	N	N
99	20240213	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	60	2	2.78	285290950	128947	173.89	2170	2235	2170	2805	1515	2160	2212.53	1.86	37443	2183	2171	2148	2136	2113	2177	2142	18	645	100	1330	5	1	18499148	411	23.12	1.81	12	0.70	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	2400	-7.50	20240129	2070	7.25	20240105	9300	-76.13	20230328	2050	8.29	20231024	1.34	N	320000	100	18 억	344415	N	N	N	N
100	20240213	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	55	2	2.55	270243340	122163	164.74	2170	2235	2170	2805	1515	2160	2212.22	1.86	34774	2183	2171	2148	2136	2113	2177	2142	18	645	100	1330	5	1	18499148	410	23.07	1.80	12	0.66	96.00	1228.00	9300	20230328	-76.18	2050	20231024	8.05	2400	-7.71	20240129	2070	7.00	20240105	9300	-76.18	20230328	2050	8.05	20231024	1.34	N	320000	100	18 억	344415	N	N	N	N
101	20240213	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	50	2	2.31	232064550	104920	141.49	2170	2235	2170	2805	1515	2160	2211.90	1.86	27627	2183	2171	2148	2136	2113	2177	2142	18	645	100	1330	5	1	18499148	409	23.02	1.80	12	0.57	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	2400	-7.92	20240129	2070	6.76	20240105	9300	-76.24	20230328	2050	7.80	20231024	1.34	N	320000	100	18 억	344415	N	N	N	N
102	20240213	100825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	55	2	2.55	86181775	39146	52.79	2170	2235	2170	2805	1515	2160	2201.71	1.86	11348	2183	2171	2148	2136	2113	2177	2142	18	645	100	1330	5	1	18499148	410	23.07	1.80	12	0.21	96.00	1228.00	9300	20230328	-76.18	2050	20231024	8.05	2400	-7.71	20240129	2070	7.00	20240105	9300	-76.18	20230328	2050	8.05	20231024	1.34	N	320000	100	18 억	344415	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History