KissMeData/060310/price/prices-20240201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

44 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	160542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	-65	5	-2.23	2572626740	905548	91.28	2890	2905	2805	3780	2040	2910	2840.95	4.20	118818	3113	3011	2943	2841	2773	2977	2807	243	870	500	1860	5	1	48536642	1381	94.83	3.00	03	1.87	30.00	947.00	4795	20240110	-40.67	1949	20230316	45.97	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	1949	45.97	20230316	7.49	N	060310	500	242 억	2039224	N	N	N	N
3	20240229	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	-85	5	-2.92	2444637150	860374	86.73	2890	2905	2805	3780	2040	2910	2841.36	4.20	105593	3113	3011	2943	2841	2773	2977	2807	243	870	500	1860	5	1	48536642	1371	94.17	2.98	03	1.77	30.00	947.00	4795	20240110	-41.08	1949	20230316	44.95	4795	-41.08	20240110	2485	13.68	20240102	4795	-41.08	20240110	1949	44.95	20230316	7.49	N	060310	500	242 억	2039224	N	N	N	N
4	20240229	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	-90	5	-3.09	2145708920	754184	76.02	2890	2905	2815	3780	2040	2910	2845.07	4.20	93421	3113	3011	2943	2841	2773	2977	2807	243	870	500	1860	5	1	48536642	1369	94.00	2.98	03	1.55	30.00	947.00	4795	20240110	-41.19	1949	20230316	44.69	4795	-41.19	20240110	2485	13.48	20240102	4795	-41.19	20240110	1949	44.69	20230316	7.49	N	060310	500	242 억	2039224	N	N	N	N
5	20240229	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	-70	5	-2.41	1714236770	601367	60.62	2890	2905	2825	3780	2040	2910	2850.56	4.20	69217	3113	3011	2943	2841	2773	2977	2807	243	870	500	1860	5	1	48536642	1378	94.67	3.00	03	1.24	30.00	947.00	4795	20240110	-40.77	1949	20230316	45.72	4795	-40.77	20240110	2485	14.29	20240102	4795	-40.77	20240110	1949	45.72	20230316	7.49	N	060310	500	242 억	2039224	N	N	N	N
6	20240229	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	-60	5	-2.06	1471970515	516071	52.02	2890	2905	2830	3780	2040	2910	2852.26	4.20	77067	3113	3011	2943	2841	2773	2977	2807	243	870	500	1860	5	1	48536642	1383	95.00	3.01	03	1.06	30.00	947.00	4795	20240110	-40.56	1949	20230316	46.23	4795	-40.56	20240110	2485	14.69	20240102	4795	-40.56	20240110	1949	46.23	20230316	7.49	N	060310	500	242 억	2039224	N	N	N	N
7	20240229	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	-65	5	-2.23	1192326535	418046	42.14	2890	2905	2830	3780	2040	2910	2852.13	4.20	59068	3113	3011	2943	2841	2773	2977	2807	243	870	500	1860	5	1	48536642	1381	94.83	3.00	03	0.86	30.00	947.00	4795	20240110	-40.67	1949	20230316	45.97	4795	-40.67	20240110	2485	14.49	20240102	4795	-40.67	20240110	1949	45.97	20230316	7.49	N	060310	500	242 억	2039224	N	N	N	N
8	20240229	100544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	-45	5	-1.55	798603085	280049	28.23	2890	2905	2830	3780	2040	2910	2851.64	4.20	10577	3113	3011	2943	2841	2773	2977	2807	243	870	500	1860	5	1	48536642	1391	95.50	3.03	03	0.58	30.00	947.00	4795	20240110	-40.25	1949	20230316	47.00	4795	-40.25	20240110	2485	15.29	20240102	4795	-40.25	20240110	1949	47.00	20230316	7.49	N	060310	500	242 억	2039224	N	N	N	N
9	20240229	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	-45	5	-1.55	129520455	45021	4.54	2890	2905	2865	3780	2040	2910	2876.84	4.20	-17222	3113	3011	2943	2841	2773	2977	2807	243	870	500	1860	5	1	48536642	1391	95.50	3.03	03	0.09	30.00	947.00	4795	20240110	-40.25	1949	20230316	47.00	4795	-40.25	20240110	2485	15.29	20240102	4795	-40.25	20240110	1949	47.00	20230316	7.49	N	060310	500	242 억	2039224	N	N	N	N
10	20240228	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	-40	5	-1.36	2885069265	987396	99.95	2950	3045	2875	3835	2065	2950	2921.92	4.44	-112929	3036	2992	2951	2907	2866	2972	2887	243	885	500	1880	5	1	48536642	1412	97.00	3.07	03	2.03	30.00	947.00	4795	20240110	-39.31	1949	20230316	49.31	4795	-39.31	20240110	2485	17.10	20240102	4795	-39.31	20240110	1949	49.31	20230316	7.55	N	060310	500	242 억	2154135	N	N	N	N
11	20240228	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	-60	5	-2.03	2731175045	934333	94.58	2950	3045	2875	3835	2065	2950	2923.13	4.44	-133557	3036	2992	2951	2907	2866	2972	2887	243	885	500	1880	5	1	48536642	1403	96.33	3.05	03	1.93	30.00	947.00	4795	20240110	-39.73	1949	20230316	48.28	4795	-39.73	20240110	2485	16.30	20240102	4795	-39.73	20240110	1949	48.28	20230316	7.55	N	060310	500	242 억	2154135	N	N	N	N
12	20240228	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	-60	5	-2.03	2140815515	729790	73.87	2950	3045	2890	3835	2065	2950	2933.47	4.44	-144595	3036	2992	2951	2907	2866	2972	2887	243	885	500	1880	5	1	48536642	1403	96.33	3.05	03	1.50	30.00	947.00	4795	20240110	-39.73	1949	20230316	48.28	4795	-39.73	20240110	2485	16.30	20240102	4795	-39.73	20240110	1949	48.28	20230316	7.55	N	060310	500	242 억	2154135	N	N	N	N
13	20240228	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2920	-30	5	-1.02	1716332785	583520	59.07	2950	3045	2900	3835	2065	2950	2941.34	4.44	-66994	3036	2992	2951	2907	2866	2972	2887	243	885	500	1880	5	1	48536642	1417	97.33	3.08	03	1.20	30.00	947.00	4795	20240110	-39.10	1949	20230316	49.82	4795	-39.10	20240110	2485	17.51	20240102	4795	-39.10	20240110	1949	49.82	20230316	7.55	N	060310	500	242 억	2154135	N	N	N	N
14	20240228	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	-35	5	-1.19	1370363170	464535	47.02	2950	3045	2910	3835	2065	2950	2949.97	4.44	-26906	3036	2992	2951	2907	2866	2972	2887	243	885	500	1880	5	1	48536642	1415	97.17	3.08	03	0.96	30.00	947.00	4795	20240110	-39.21	1949	20230316	49.56	4795	-39.21	20240110	2485	17.30	20240102	4795	-39.21	20240110	1949	49.56	20230316	7.55	N	060310	500	242 억	2154135	N	N	N	N
15	20240228	110522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2945	-5	5	-0.17	1048324755	354487	35.88	2950	3045	2925	3835	2065	2950	2957.30	4.44	11385	3036	2992	2951	2907	2866	2972	2887	243	885	500	1880	5	1	48536642	1429	98.17	3.11	03	0.73	30.00	947.00	4795	20240110	-38.58	1949	20230316	51.10	4795	-38.58	20240110	2485	18.51	20240102	4795	-38.58	20240110	1949	51.10	20230316	7.55	N	060310	500	242 억	2154135	N	N	N	N
16	20240228	100542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2960	10	2	0.34	745614905	252027	25.51	2950	3045	2925	3835	2065	2950	2958.47	4.44	38840	3036	2992	2951	2907	2866	2972	2887	243	885	500	1880	5	1	48536642	1437	98.67	3.13	03	0.52	30.00	947.00	4795	20240110	-38.27	1949	20230316	51.87	4795	-38.27	20240110	2485	19.11	20240102	4795	-38.27	20240110	1949	51.87	20230316	7.55	N	060310	500	242 억	2154135	N	N	N	N
17	20240228	090544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	40	2	1.36	180246590	60382	6.11	2950	3045	2950	3835	2065	2950	2985.10	4.44	-2117	3036	2992	2951	2907	2866	2972	2887	243	885	500	1880	5	1	48536642	1451	99.67	3.16	03	0.12	30.00	947.00	4795	20240110	-37.64	1949	20230316	53.41	4795	-37.64	20240110	2485	20.32	20240102	4795	-37.64	20240110	1949	53.41	20230316	7.55	N	060310	500	242 억	2154135	N	N	N	N
18	20240227	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	-45	5	-1.50	2864727080	975448	108.62	2960	2995	2910	3890	2100	2995	2936.75	3.93	242802	3131	3062	3011	2942	2891	3037	2917	243	895	500	1910	5	1	48536642	1432	98.33	3.12	03	2.01	30.00	947.00	4795	20240110	-38.48	1949	20230316	51.36	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	1949	51.36	20230316	7.35	N	060310	500	242 억	1906509	N	N	N	N
19	20240227	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2940	-55	5	-1.84	2708785880	922440	102.71	2960	2995	2910	3890	2100	2995	2936.49	3.93	220901	3131	3062	3011	2942	2891	3037	2917	243	895	500	1910	5	1	48536642	1427	98.00	3.10	03	1.90	30.00	947.00	4795	20240110	-38.69	1949	20230316	50.85	4795	-38.69	20240110	2485	18.31	20240102	4795	-38.69	20240110	1949	50.85	20230316	7.35	N	060310	500	242 억	1906509	N	N	N	N
20	20240227	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2930	-65	5	-2.17	2249067200	765286	85.21	2960	2995	2910	3890	2100	2995	2938.80	3.93	195185	3131	3062	3011	2942	2891	3037	2917	243	895	500	1910	5	1	48536642	1422	97.67	3.09	03	1.58	30.00	947.00	4795	20240110	-38.89	1949	20230316	50.33	4795	-38.89	20240110	2485	17.91	20240102	4795	-38.89	20240110	1949	50.33	20230316	7.35	N	060310	500	242 억	1906509	N	N	N	N
21	20240227	130505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2930	-65	5	-2.17	2039964695	693924	77.27	2960	2995	2910	3890	2100	2995	2939.69	3.93	170550	3131	3062	3011	2942	2891	3037	2917	243	895	500	1910	5	1	48536642	1422	97.67	3.09	03	1.43	30.00	947.00	4795	20240110	-38.89	1949	20230316	50.33	4795	-38.89	20240110	2485	17.91	20240102	4795	-38.89	20240110	1949	50.33	20230316	7.35	N	060310	500	242 억	1906509	N	N	N	N
22	20240227	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2935	-60	5	-2.00	1814873045	617107	68.72	2960	2995	2910	3890	2100	2995	2940.87	3.93	152916	3131	3062	3011	2942	2891	3037	2917	243	895	500	1910	5	1	48536642	1425	97.83	3.10	03	1.27	30.00	947.00	4795	20240110	-38.79	1949	20230316	50.59	4795	-38.79	20240110	2485	18.11	20240102	4795	-38.79	20240110	1949	50.59	20230316	7.35	N	060310	500	242 억	1906509	N	N	N	N
23	20240227	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2940	-55	5	-1.84	1548421315	526130	58.58	2960	2995	2910	3890	2100	2995	2942.96	3.93	113554	3131	3062	3011	2942	2891	3037	2917	243	895	500	1910	5	1	48536642	1427	98.00	3.10	03	1.08	30.00	947.00	4795	20240110	-38.69	1949	20230316	50.85	4795	-38.69	20240110	2485	18.31	20240102	4795	-38.69	20240110	1949	50.85	20230316	7.35	N	060310	500	242 억	1906509	N	N	N	N
24	20240227	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2950	-45	5	-1.50	1168311455	396665	44.17	2960	2995	2910	3890	2100	2995	2945.23	3.93	85439	3131	3062	3011	2942	2891	3037	2917	243	895	500	1910	5	1	48536642	1432	98.33	3.12	03	0.82	30.00	947.00	4795	20240110	-38.48	1949	20230316	51.36	4795	-38.48	20240110	2485	18.71	20240102	4795	-38.48	20240110	1949	51.36	20230316	7.35	N	060310	500	242 억	1906509	N	N	N	N
25	20240227	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2980	-15	5	-0.50	205512395	69292	7.72	2960	2995	2960	3890	2100	2995	2965.54	3.93	22910	3131	3062	3011	2942	2891	3037	2917	243	895	500	1910	5	1	48536642	1446	99.33	3.15	03	0.14	30.00	947.00	4795	20240110	-37.85	1949	20230316	52.90	4795	-37.85	20240110	2485	19.92	20240102	4795	-37.85	20240110	1949	52.90	20230316	7.35	N	060310	500	242 억	1906509	N	N	N	N
26	20240226	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	-55	5	-1.80	2642183640	880199	79.87	3050	3080	2960	3965	2135	3050	3001.68	3.49	208009	3263	3156	3103	2996	2943	3130	2970	243	915	500	1950	5	1	48536642	1454	99.83	3.16	03	1.81	30.00	947.00	4795	20240110	-37.54	1949	20230316	53.67	4795	-37.54	20240110	2485	20.52	20240102	4795	-37.54	20240110	1949	53.67	20230316	7.44	N	060310	500	242 억	1692158	N	N	N	N
27	20240226	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	-65	5	-2.13	2514333690	837423	75.99	3050	3080	2960	3965	2135	3050	3002.33	3.49	194663	3263	3156	3103	2996	2943	3130	2970	243	915	500	1950	5	1	48536642	1449	99.50	3.15	03	1.73	30.00	947.00	4795	20240110	-37.75	1949	20230316	53.16	4795	-37.75	20240110	2485	20.12	20240102	4795	-37.75	20240110	1949	53.16	20230316	7.44	N	060310	500	242 억	1692158	N	N	N	N
28	20240226	140540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	-65	5	-2.13	2249458315	748713	67.94	3050	3080	2960	3965	2135	3050	3004.29	3.49	173549	3263	3156	3103	2996	2943	3130	2970	243	915	500	1950	5	1	48536642	1449	99.50	3.15	03	1.54	30.00	947.00	4795	20240110	-37.75	1949	20230316	53.16	4795	-37.75	20240110	2485	20.12	20240102	4795	-37.75	20240110	1949	53.16	20230316	7.44	N	060310	500	242 억	1692158	N	N	N	N
29	20240226	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	-65	5	-2.13	2011657880	669120	60.72	3050	3080	2960	3965	2135	3050	3006.27	3.49	155300	3263	3156	3103	2996	2943	3130	2970	243	915	500	1950	5	1	48536642	1449	99.50	3.15	03	1.38	30.00	947.00	4795	20240110	-37.75	1949	20230316	53.16	4795	-37.75	20240110	2485	20.12	20240102	4795	-37.75	20240110	1949	53.16	20230316	7.44	N	060310	500	242 억	1692158	N	N	N	N
30	20240226	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3010	-40	5	-1.31	1822080115	605762	54.97	3050	3080	2960	3965	2135	3050	3007.75	3.49	154751	3263	3156	3103	2996	2943	3130	2970	243	915	500	1950	5	1	48536642	1461	100.33	3.18	03	1.25	30.00	947.00	4795	20240110	-37.23	1949	20230316	54.44	4795	-37.23	20240110	2485	21.13	20240102	4795	-37.23	20240110	1949	54.44	20230316	7.44	N	060310	500	242 억	1692158	N	N	N	N
31	20240226	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	-55	5	-1.80	1645951930	546894	49.62	3050	3080	2960	3965	2135	3050	3009.47	3.49	149704	3263	3156	3103	2996	2943	3130	2970	243	915	500	1950	5	1	48536642	1454	99.83	3.16	03	1.13	30.00	947.00	4795	20240110	-37.54	1949	20230316	53.67	4795	-37.54	20240110	2485	20.52	20240102	4795	-37.54	20240110	1949	53.67	20230316	7.44	N	060310	500	242 억	1692158	N	N	N	N
32	20240226	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3020	-30	5	-0.98	1154689175	383179	34.77	3050	3080	2960	3965	2135	3050	3013.23	3.49	126240	3263	3156	3103	2996	2943	3130	2970	243	915	500	1950	5	1	48536642	1466	100.67	3.19	03	0.79	30.00	947.00	4795	20240110	-37.02	1949	20230316	54.95	4795	-37.02	20240110	2485	21.53	20240102	4795	-37.02	20240110	1949	54.95	20230316	7.44	N	060310	500	242 억	1692158	N	N	N	N
33	20240226	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2985	-65	5	-2.13	315526690	105053	9.53	3050	3050	2980	3965	2135	3050	3002.46	3.49	5705	3263	3156	3103	2996	2943	3130	2970	243	915	500	1950	5	1	48536642	1449	99.50	3.15	03	0.22	30.00	947.00	4795	20240110	-37.75	1949	20230316	53.16	4795	-37.75	20240110	2485	20.12	20240102	4795	-37.75	20240110	1949	53.16	20230316	7.44	N	060310	500	242 억	1692158	N	N	N	N
34	20240223	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	-110	5	-3.48	3343447160	1080869	68.66	3210	3210	3050	4105	2215	3160	3093.48	4.00	-251680	3253	3206	3128	3081	3003	3230	3105	243	945	500	2020	5	1	48536642	1480	101.67	3.22	03	2.23	30.00	947.00	4795	20240110	-36.39	1949	20230316	56.49	4795	-36.39	20240110	2485	22.74	20240102	4795	-36.39	20240110	1949	56.49	20230316	7.47	N	060310	500	242 억	1943678	N	N	N	N
35	20240223	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	-85	5	-2.69	3085700595	996502	63.30	3210	3210	3050	4105	2215	3160	3096.53	4.00	-247245	3253	3206	3128	3081	3003	3230	3105	243	945	500	2020	5	1	48536642	1493	102.50	3.25	03	2.05	30.00	947.00	4795	20240110	-35.87	1949	20230316	57.77	4795	-35.87	20240110	2485	23.74	20240102	4795	-35.87	20240110	1949	57.77	20230316	7.47	N	060310	500	242 억	1943678	N	N	N	N
36	20240223	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3060	-100	5	-3.16	2738936570	883194	56.10	3210	3210	3055	4105	2215	3160	3101.17	4.00	-246153	3253	3206	3128	3081	3003	3230	3105	243	945	500	2020	5	1	48536642	1485	102.00	3.23	03	1.82	30.00	947.00	4795	20240110	-36.18	1949	20230316	57.00	4795	-36.18	20240110	2485	23.14	20240102	4795	-36.18	20240110	1949	57.00	20230316	7.47	N	060310	500	242 억	1943678	N	N	N	N
37	20240223	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3070	-90	5	-2.85	2476789725	797538	50.66	3210	3210	3055	4105	2215	3160	3105.54	4.00	-232376	3253	3206	3128	3081	3003	3230	3105	243	945	500	2020	5	1	48536642	1490	102.33	3.24	03	1.64	30.00	947.00	4795	20240110	-35.97	1949	20230316	57.52	4795	-35.97	20240110	2485	23.54	20240102	4795	-35.97	20240110	1949	57.52	20230316	7.47	N	060310	500	242 억	1943678	N	N	N	N
38	20240223	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	-85	5	-2.69	2152113435	691757	43.94	3210	3210	3055	4105	2215	3160	3111.08	4.00	-185720	3253	3206	3128	3081	3003	3230	3105	243	945	500	2020	5	1	48536642	1493	102.50	3.25	03	1.43	30.00	947.00	4795	20240110	-35.87	1949	20230316	57.77	4795	-35.87	20240110	2485	23.74	20240102	4795	-35.87	20240110	1949	57.77	20230316	7.47	N	060310	500	242 억	1943678	N	N	N	N
39	20240223	110527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	-85	5	-2.69	1940951365	623117	39.58	3210	3210	3055	4105	2215	3160	3114.91	4.00	-166913	3253	3206	3128	3081	3003	3230	3105	243	945	500	2020	5	1	48536642	1493	102.50	3.25	03	1.28	30.00	947.00	4795	20240110	-35.87	1949	20230316	57.77	4795	-35.87	20240110	2485	23.74	20240102	4795	-35.87	20240110	1949	57.77	20230316	7.47	N	060310	500	242 억	1943678	N	N	N	N
40	20240223	100525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	-65	5	-2.06	1678752550	537877	34.17	3210	3210	3055	4105	2215	3160	3121.07	4.00	-145485	3253	3206	3128	3081	3003	3230	3105	243	945	500	2020	5	1	48536642	1502	103.17	3.27	03	1.11	30.00	947.00	4795	20240110	-35.45	1949	20230316	58.80	4795	-35.45	20240110	2485	24.55	20240102	4795	-35.45	20240110	1949	58.80	20230316	7.47	N	060310	500	242 억	1943678	N	N	N	N
41	20240223	090529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3145	-15	5	-0.47	524183045	165146	10.49	3210	3210	3145	4105	2215	3160	3174.06	4.00	-100040	3253	3206	3128	3081	3003	3230	3105	243	945	500	2020	5	1	48536642	1526	104.83	3.32	03	0.34	30.00	947.00	4795	20240110	-34.41	1949	20230316	61.36	4795	-34.41	20240110	2485	26.56	20240102	4795	-34.41	20240110	1949	61.36	20230316	7.47	N	060310	500	242 억	1943678	N	N	N	N
42	20240222	160521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3160	110	2	3.61	4840759860	1548236	100.01	3115	3175	3050	3965	2135	3050	3126.57	3.79	111687	3230	3140	3080	2990	2930	3125	2975	243	915	500	1950	5	1	48536642	1534	105.33	3.34	03	3.19	30.00	947.00	4795	20240110	-34.10	1949	20230316	62.13	4795	-34.10	20240110	2485	27.16	20240102	4795	-34.10	20240110	1949	62.13	20230316	7.49	N	060310	500	242 억	1840111	N	N	N	N
43	20240222	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3155	105	2	3.44	4513418515	1444502	93.31	3115	3175	3050	3965	2135	3050	3124.55	3.79	106659	3230	3140	3080	2990	2930	3125	2975	243	915	500	1950	5	1	48536642	1531	105.17	3.33	03	2.98	30.00	947.00	4795	20240110	-34.20	1949	20230316	61.88	4795	-34.20	20240110	2485	26.96	20240102	4795	-34.20	20240110	1949	61.88	20230316	7.49	N	060310	500	242 억	1840111	N	N	N	N
44	20240222	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3140	90	2	2.95	3948140485	1264006	81.65	3115	3175	3050	3965	2135	3050	3123.51	3.79	119590	3230	3140	3080	2990	2930	3125	2975	243	915	500	1950	5	1	48536642	1524	104.67	3.32	03	2.60	30.00	947.00	4795	20240110	-34.52	1949	20230316	61.11	4795	-34.52	20240110	2485	26.36	20240102	4795	-34.52	20240110	1949	61.11	20230316	7.49	N	060310	500	242 억	1840111	N	N	N	N
45	20240222	130519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3155	105	2	3.44	3600897675	1153572	74.52	3115	3175	3050	3965	2135	3050	3121.52	3.79	113417	3230	3140	3080	2990	2930	3125	2975	243	915	500	1950	5	1	48536642	1531	105.17	3.33	03	2.38	30.00	947.00	4795	20240110	-34.20	1949	20230316	61.88	4795	-34.20	20240110	2485	26.96	20240102	4795	-34.20	20240110	1949	61.88	20230316	7.49	N	060310	500	242 억	1840111	N	N	N	N
46	20240222	120525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	70	2	2.30	3030825945	972523	62.82	3115	3175	3050	3965	2135	3050	3116.46	3.79	56667	3230	3140	3080	2990	2930	3125	2975	243	915	500	1950	5	1	48536642	1514	104.00	3.29	03	2.00	30.00	947.00	4795	20240110	-34.93	1949	20230316	60.08	4795	-34.93	20240110	2485	25.55	20240102	4795	-34.93	20240110	1949	60.08	20230316	7.49	N	060310	500	242 억	1840111	N	N	N	N
47	20240222	110522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3130	80	2	2.62	2555110285	820330	52.99	3115	3175	3050	3965	2135	3050	3114.74	3.79	63850	3230	3140	3080	2990	2930	3125	2975	243	915	500	1950	5	1	48536642	1519	104.33	3.31	03	1.69	30.00	947.00	4795	20240110	-34.72	1949	20230316	60.60	4795	-34.72	20240110	2485	25.96	20240102	4795	-34.72	20240110	1949	60.60	20230316	7.49	N	060310	500	242 억	1840111	N	N	N	N
48	20240222	100519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	40	2	1.31	1277651140	412823	26.67	3115	3135	3050	3965	2135	3050	3094.91	3.79	-21155	3230	3140	3080	2990	2930	3125	2975	243	915	500	1950	5	1	48536642	1500	103.00	3.26	03	0.85	30.00	947.00	4795	20240110	-35.56	1949	20230316	58.54	4795	-35.56	20240110	2485	24.35	20240102	4795	-35.56	20240110	1949	58.54	20230316	7.49	N	060310	500	242 억	1840111	N	N	N	N
49	20240222	090527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	55	2	1.80	297620800	95560	6.17	3115	3135	3090	3965	2135	3050	3114.50	3.79	2974	3230	3140	3080	2990	2930	3125	2975	243	915	500	1950	5	1	48536642	1507	103.50	3.28	03	0.20	30.00	947.00	4795	20240110	-35.25	1949	20230316	59.31	4795	-35.25	20240110	2485	24.95	20240102	4795	-35.25	20240110	1949	59.31	20230316	7.49	N	060310	500	242 억	1840111	N	N	N	N
50	20240221	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	-30	5	-0.97	4741885235	1535813	167.59	3050	3170	3020	4000	2160	3080	3087.57	3.97	-90290	3170	3125	3085	3040	3000	3105	3020	243	920	500	1970	5	1	48536642	1480	101.67	3.22	03	3.16	30.00	947.00	4795	20240110	-36.39	1949	20230316	56.49	4795	-36.39	20240110	2485	22.74	20240102	4795	-36.39	20240110	1949	56.49	20230316	7.39	N	060310	500	242 억	1925017	N	N	N	N
51	20240221	150518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3045	-35	5	-1.14	4603764630	1490538	162.65	3050	3170	3020	4000	2160	3080	3088.67	3.97	-99139	3170	3125	3085	3040	3000	3105	3020	243	920	500	1970	5	1	48536642	1478	101.50	3.22	03	3.07	30.00	947.00	4795	20240110	-36.50	1949	20230316	56.23	4795	-36.50	20240110	2485	22.54	20240102	4795	-36.50	20240110	1949	56.23	20230316	7.39	N	060310	500	242 억	1925017	N	N	N	N
52	20240221	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	5	2	0.16	4040023585	1306243	142.54	3050	3170	3020	4000	2160	3080	3092.87	3.97	-45105	3170	3125	3085	3040	3000	3105	3020	243	920	500	1970	5	1	48536642	1497	102.83	3.26	03	2.69	30.00	947.00	4795	20240110	-35.66	1949	20230316	58.29	4795	-35.66	20240110	2485	24.14	20240102	4795	-35.66	20240110	1949	58.29	20230316	7.39	N	060310	500	242 억	1925017	N	N	N	N
53	20240221	130520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3070	-10	5	-0.32	3781487000	1222253	133.38	3050	3170	3020	4000	2160	3080	3093.88	3.97	-16669	3170	3125	3085	3040	3000	3105	3020	243	920	500	1970	5	1	48536642	1490	102.33	3.24	03	2.52	30.00	947.00	4795	20240110	-35.97	1949	20230316	57.52	4795	-35.97	20240110	2485	23.54	20240102	4795	-35.97	20240110	1949	57.52	20230316	7.39	N	060310	500	242 억	1925017	N	N	N	N
54	20240221	120519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	10	2	0.32	3448217065	1113755	121.54	3050	3170	3020	4000	2160	3080	3096.05	3.97	9598	3170	3125	3085	3040	3000	3105	3020	243	920	500	1970	5	1	48536642	1500	103.00	3.26	03	2.29	30.00	947.00	4795	20240110	-35.56	1949	20230316	58.54	4795	-35.56	20240110	2485	24.35	20240102	4795	-35.56	20240110	1949	58.54	20230316	7.39	N	060310	500	242 억	1925017	N	N	N	N
55	20240221	110524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	40	2	1.30	3117833175	1006756	109.86	3050	3170	3020	4000	2160	3080	3096.93	3.97	63247	3170	3125	3085	3040	3000	3105	3020	243	920	500	1970	5	1	48536642	1514	104.00	3.29	03	2.07	30.00	947.00	4795	20240110	-34.93	1949	20230316	60.08	4795	-34.93	20240110	2485	25.55	20240102	4795	-34.93	20240110	1949	60.08	20230316	7.39	N	060310	500	242 억	1925017	N	N	N	N
56	20240221	100517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3070	-10	5	-0.32	1406756715	459636	50.16	3050	3110	3020	4000	2160	3080	3060.53	3.97	21341	3170	3125	3085	3040	3000	3105	3020	243	920	500	1970	5	1	48536642	1490	102.33	3.24	03	0.95	30.00	947.00	4795	20240110	-35.97	1949	20230316	57.52	4795	-35.97	20240110	2485	23.54	20240102	4795	-35.97	20240110	1949	57.52	20230316	7.39	N	060310	500	242 억	1925017	N	N	N	N
57	20240221	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	20	2	0.65	227276710	73956	8.07	3050	3105	3050	4000	2160	3080	3073.00	3.97	35746	3170	3125	3085	3040	3000	3105	3020	243	920	500	1970	5	1	48536642	1505	103.33	3.27	03	0.15	30.00	947.00	4795	20240110	-35.35	1949	20230316	59.06	4795	-35.35	20240110	2485	24.75	20240102	4795	-35.35	20240110	1949	59.06	20230316	7.39	N	060310	500	242 억	1925017	N	N	N	N
58	20240220	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	-25	5	-0.81	2785228570	902318	91.70	3120	3130	3045	4035	2175	3105	3086.75	3.88	35724	3165	3135	3115	3085	3065	3125	3075	243	930	500	1980	5	1	48536642	1495	102.67	3.25	03	1.86	30.00	947.00	4795	20240110	-35.77	1949	20230316	58.03	4795	-35.77	20240110	2485	23.94	20240102	4795	-35.77	20240110	1949	58.03	20230316	7.32	N	060310	500	242 억	1881155	N	N	N	N
59	20240220	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	-20	5	-0.64	2565377865	830807	84.44	3120	3130	3045	4035	2175	3105	3087.81	3.88	22289	3165	3135	3115	3085	3065	3125	3075	243	930	500	1980	5	1	48536642	1497	102.83	3.26	03	1.71	30.00	947.00	4795	20240110	-35.66	1949	20230316	58.29	4795	-35.66	20240110	2485	24.14	20240102	4795	-35.66	20240110	1949	58.29	20230316	7.32	N	060310	500	242 억	1881155	N	N	N	N
60	20240220	140516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	-25	5	-0.81	2154168805	696882	70.82	3120	3130	3045	4035	2175	3105	3091.15	3.88	3596	3165	3135	3115	3085	3065	3125	3075	243	930	500	1980	5	1	48536642	1495	102.67	3.25	03	1.44	30.00	947.00	4795	20240110	-35.77	1949	20230316	58.03	4795	-35.77	20240110	2485	23.94	20240102	4795	-35.77	20240110	1949	58.03	20230316	7.32	N	060310	500	242 억	1881155	N	N	N	N
61	20240220	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-15	5	-0.48	1858284395	601067	61.09	3120	3130	3045	4035	2175	3105	3091.64	3.88	-5758	3165	3135	3115	3085	3065	3125	3075	243	930	500	1980	5	1	48536642	1500	103.00	3.26	03	1.24	30.00	947.00	4795	20240110	-35.56	1949	20230316	58.54	4795	-35.56	20240110	2485	24.35	20240102	4795	-35.56	20240110	1949	58.54	20230316	7.32	N	060310	500	242 억	1881155	N	N	N	N
62	20240220	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3095	-10	5	-0.32	1688724410	546127	55.50	3120	3130	3045	4035	2175	3105	3092.18	3.88	-2229	3165	3135	3115	3085	3065	3125	3075	243	930	500	1980	5	1	48536642	1502	103.17	3.27	03	1.13	30.00	947.00	4795	20240110	-35.45	1949	20230316	58.80	4795	-35.45	20240110	2485	24.55	20240102	4795	-35.45	20240110	1949	58.80	20230316	7.32	N	060310	500	242 억	1881155	N	N	N	N
63	20240220	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	-20	5	-0.64	1523132220	492467	50.05	3120	3130	3045	4035	2175	3105	3092.86	3.88	-3685	3165	3135	3115	3085	3065	3125	3075	243	930	500	1980	5	1	48536642	1497	102.83	3.26	03	1.01	30.00	947.00	4795	20240110	-35.66	1949	20230316	58.29	4795	-35.66	20240110	2485	24.14	20240102	4795	-35.66	20240110	1949	58.29	20230316	7.32	N	060310	500	242 억	1881155	N	N	N	N
64	20240220	100505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3110	5	2	0.16	1190876980	385579	39.19	3120	3125	3045	4035	2175	3105	3088.54	3.88	26984	3165	3135	3115	3085	3065	3125	3075	243	930	500	1980	5	1	48536642	1509	103.67	3.28	03	0.79	30.00	947.00	4795	20240110	-35.14	1949	20230316	59.57	4795	-35.14	20240110	2485	25.15	20240102	4795	-35.14	20240110	1949	59.57	20230316	7.32	N	060310	500	242 억	1881155	N	N	N	N
65	20240220	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	0	3	0.00	178315075	57565	5.85	3120	3120	3075	4035	2175	3105	3097.63	3.88	6471	3165	3135	3115	3085	3065	3125	3075	243	930	500	1980	5	1	48536642	1507	103.50	3.28	03	0.12	30.00	947.00	4795	20240110	-35.25	1949	20230316	59.31	4795	-35.25	20240110	2485	24.95	20240102	4795	-35.25	20240110	1949	59.31	20230316	7.32	N	060310	500	242 억	1881155	N	N	N	N
66	20240219	160515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	-15	5	-0.48	3033403355	972596	65.26	3120	3145	3095	4055	2185	3120	3118.95	4.03	-82915	3306	3212	3166	3072	3026	3190	3050	243	935	500	1990	5	1	48536642	1507	103.50	3.28	03	2.00	30.00	947.00	4795	20240110	-35.25	1949	20230316	59.31	4795	-35.25	20240110	2485	24.95	20240102	4795	-35.25	20240110	1949	59.31	20230316	7.37	N	060310	500	242 억	1958397	N	N	N	N
67	20240219	150519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	-5	5	-0.16	2716884520	870857	58.44	3120	3145	3095	4055	2185	3120	3119.78	4.03	-86348	3306	3212	3166	3072	3026	3190	3050	243	935	500	1990	5	1	48536642	1512	103.83	3.29	03	1.79	30.00	947.00	4795	20240110	-35.04	1949	20230316	59.83	4795	-35.04	20240110	2485	25.35	20240102	4795	-35.04	20240110	1949	59.83	20230316	7.37	N	060310	500	242 억	1958397	N	N	N	N
68	20240219	140518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	-5	5	-0.16	2418318300	774910	52.00	3120	3145	3095	4055	2185	3120	3120.77	4.03	-88931	3306	3212	3166	3072	3026	3190	3050	243	935	500	1990	5	1	48536642	1512	103.83	3.29	03	1.60	30.00	947.00	4795	20240110	-35.04	1949	20230316	59.83	4795	-35.04	20240110	2485	25.35	20240102	4795	-35.04	20240110	1949	59.83	20230316	7.37	N	060310	500	242 억	1958397	N	N	N	N
69	20240219	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3110	-10	5	-0.32	2183796315	699486	46.94	3120	3145	3095	4055	2185	3120	3122.00	4.03	-80785	3306	3212	3166	3072	3026	3190	3050	243	935	500	1990	5	1	48536642	1509	103.67	3.28	03	1.44	30.00	947.00	4795	20240110	-35.14	1949	20230316	59.57	4795	-35.14	20240110	2485	25.15	20240102	4795	-35.14	20240110	1949	59.57	20230316	7.37	N	060310	500	242 억	1958397	N	N	N	N
70	20240219	120517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	0	3	0.00	1937505650	620569	41.64	3120	3145	3095	4055	2185	3120	3122.14	4.03	-55835	3306	3212	3166	3072	3026	3190	3050	243	935	500	1990	5	1	48536642	1514	104.00	3.29	03	1.28	30.00	947.00	4795	20240110	-34.93	1949	20230316	60.08	4795	-34.93	20240110	2485	25.55	20240102	4795	-34.93	20240110	1949	60.08	20230316	7.37	N	060310	500	242 억	1958397	N	N	N	N
71	20240219	110516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3125	5	2	0.16	1606509910	514193	34.50	3120	3145	3095	4055	2185	3120	3124.33	4.03	-47100	3306	3212	3166	3072	3026	3190	3050	243	935	500	1990	5	1	48536642	1517	104.17	3.30	03	1.06	30.00	947.00	4795	20240110	-34.83	1949	20230316	60.34	4795	-34.83	20240110	2485	25.75	20240102	4795	-34.83	20240110	1949	60.34	20230316	7.37	N	060310	500	242 억	1958397	N	N	N	N
72	20240219	100510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	0	3	0.00	1138203160	364563	24.46	3120	3145	3095	4055	2185	3120	3122.10	4.03	-6133	3306	3212	3166	3072	3026	3190	3050	243	935	500	1990	5	1	48536642	1514	104.00	3.29	03	0.75	30.00	947.00	4795	20240110	-34.93	1949	20230316	60.08	4795	-34.93	20240110	2485	25.55	20240102	4795	-34.93	20240110	1949	60.08	20230316	7.37	N	060310	500	242 억	1958397	N	N	N	N
73	20240219	090514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3125	5	2	0.16	147325695	47357	3.18	3120	3125	3095	4055	2185	3120	3110.95	4.03	4880	3306	3212	3166	3072	3026	3190	3050	243	935	500	1990	5	1	48536642	1517	104.17	3.30	03	0.10	30.00	947.00	4795	20240110	-34.83	1949	20230316	60.34	4795	-34.83	20240110	2485	25.75	20240102	4795	-34.83	20240110	1949	60.34	20230316	7.37	N	060310	500	242 억	1958397	N	N	N	N
74	20240216	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3120	-85	5	-2.65	4641634715	1471730	77.45	3260	3260	3120	4165	2245	3205	3153.93	3.88	77110	3435	3320	3215	3100	2995	3267	3047	243	960	500	2050	5	1	48536642	1514	104.00	3.29	03	3.03	30.00	947.00	4795	20240110	-34.93	1949	20230316	60.08	4795	-34.93	20240110	2485	25.55	20240102	4795	-34.93	20240110	1949	60.08	20230316	7.28	N	060310	500	242 억	1881251	N	N	N	N
75	20240216	150514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	-70	5	-2.18	4314767920	1367222	71.95	3260	3260	3125	4165	2245	3205	3155.86	3.88	75560	3435	3320	3215	3100	2995	3267	3047	243	960	500	2050	5	1	48536642	1522	104.50	3.31	03	2.82	30.00	947.00	4795	20240110	-34.62	1949	20230316	60.85	4795	-34.62	20240110	2485	26.16	20240102	4795	-34.62	20240110	1949	60.85	20230316	7.28	N	060310	500	242 억	1881251	N	N	N	N
76	20240216	140517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3165	-40	5	-1.25	3792150665	1200783	63.19	3260	3260	3125	4165	2245	3205	3158.06	3.88	69626	3435	3320	3215	3100	2995	3267	3047	243	960	500	2050	5	1	48536642	1536	105.50	3.34	03	2.47	30.00	947.00	4795	20240110	-33.99	1949	20230316	62.39	4795	-33.99	20240110	2485	27.36	20240102	4795	-33.99	20240110	1949	62.39	20230316	7.28	N	060310	500	242 억	1881251	N	N	N	N
77	20240216	130510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3135	-70	5	-2.18	3435786755	1087716	57.24	3260	3260	3125	4165	2245	3205	3158.72	3.88	35623	3435	3320	3215	3100	2995	3267	3047	243	960	500	2050	5	1	48536642	1522	104.50	3.31	03	2.24	30.00	947.00	4795	20240110	-34.62	1949	20230316	60.85	4795	-34.62	20240110	2485	26.16	20240102	4795	-34.62	20240110	1949	60.85	20230316	7.28	N	060310	500	242 억	1881251	N	N	N	N
78	20240216	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3140	-65	5	-2.03	2637413480	833136	43.85	3260	3260	3135	4165	2245	3205	3165.65	3.88	-29526	3435	3320	3215	3100	2995	3267	3047	243	960	500	2050	5	1	48536642	1524	104.67	3.32	03	1.72	30.00	947.00	4795	20240110	-34.52	1949	20230316	61.11	4795	-34.52	20240110	2485	26.36	20240102	4795	-34.52	20240110	1949	61.11	20230316	7.28	N	060310	500	242 억	1881251	N	N	N	N
79	20240216	110515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3165	-40	5	-1.25	2275813835	718159	37.79	3260	3260	3140	4165	2245	3205	3168.96	3.88	-17150	3435	3320	3215	3100	2995	3267	3047	243	960	500	2050	5	1	48536642	1536	105.50	3.34	03	1.48	30.00	947.00	4795	20240110	-33.99	1949	20230316	62.39	4795	-33.99	20240110	2485	27.36	20240102	4795	-33.99	20240110	1949	62.39	20230316	7.28	N	060310	500	242 억	1881251	N	N	N	N
80	20240216	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3175	-30	5	-0.94	1669002115	525826	27.67	3260	3260	3145	4165	2245	3205	3174.06	3.88	-51125	3435	3320	3215	3100	2995	3267	3047	243	960	500	2050	5	1	48536642	1541	105.83	3.35	03	1.08	30.00	947.00	4795	20240110	-33.79	1949	20230316	62.90	4795	-33.79	20240110	2485	27.77	20240102	4795	-33.79	20240110	1949	62.90	20230316	7.28	N	060310	500	242 억	1881251	N	N	N	N
81	20240216	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3205	0	3	0.00	342575390	106514	5.61	3260	3260	3175	4165	2245	3205	3216.25	3.88	-46663	3435	3320	3215	3100	2995	3267	3047	243	960	500	2050	5	1	48536642	1556	106.83	3.38	03	0.22	30.00	947.00	4795	20240110	-33.16	1949	20230316	64.44	4795	-33.16	20240110	2485	28.97	20240102	4795	-33.16	20240110	1949	64.44	20230316	7.28	N	060310	500	242 억	1881251	N	N	N	N
82	20240215	160510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3205	-70	5	-2.14	5913290175	1840803	76.56	3330	3330	3110	4255	2295	3275	3212.34	3.49	184074	3431	3352	3226	3147	3021	3392	3187	243	980	500	2090	5	1	48536642	1556	106.83	3.38	03	3.79	30.00	947.00	4795	20240110	-33.16	1949	20230316	64.44	4795	-33.16	20240110	2485	28.97	20240102	4795	-33.16	20240110	1949	64.44	20230316	7.10	N	060310	500	242 억	1696068	N	N	N	N
83	20240215	150513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3205	-70	5	-2.14	5684545925	1769437	73.59	3330	3330	3110	4255	2295	3275	3212.60	3.49	185636	3431	3352	3226	3147	3021	3392	3187	243	980	500	2090	5	1	48536642	1556	106.83	3.38	03	3.65	30.00	947.00	4795	20240110	-33.16	1949	20230316	64.44	4795	-33.16	20240110	2485	28.97	20240102	4795	-33.16	20240110	1949	64.44	20230316	7.10	N	060310	500	242 억	1696068	N	N	N	N
84	20240215	140509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	-60	5	-1.83	5049030265	1571208	65.35	3330	3330	3110	4255	2295	3275	3213.44	3.49	160827	3431	3352	3226	3147	3021	3392	3187	243	980	500	2090	5	1	48536642	1560	107.17	3.39	03	3.24	30.00	947.00	4795	20240110	-32.95	1949	20230316	64.96	4795	-32.95	20240110	2485	29.38	20240102	4795	-32.95	20240110	1949	64.96	20230316	7.10	N	060310	500	242 억	1696068	N	N	N	N
85	20240215	130506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	-75	5	-2.29	4424866875	1376237	57.24	3330	3330	3110	4255	2295	3275	3215.16	3.49	57619	3431	3352	3226	3147	3021	3392	3187	243	980	500	2090	5	1	48536642	1553	106.67	3.38	03	2.84	30.00	947.00	4795	20240110	-33.26	1949	20230316	64.19	4795	-33.26	20240110	2485	28.77	20240102	4795	-33.26	20240110	1949	64.19	20230316	7.10	N	060310	500	242 억	1696068	N	N	N	N
86	20240215	120510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	-60	5	-1.83	4059644910	1262420	52.50	3330	3330	3110	4255	2295	3275	3215.73	3.49	45226	3431	3352	3226	3147	3021	3392	3187	243	980	500	2090	5	1	48536642	1560	107.17	3.39	03	2.60	30.00	947.00	4795	20240110	-32.95	1949	20230316	64.96	4795	-32.95	20240110	2485	29.38	20240102	4795	-32.95	20240110	1949	64.96	20230316	7.10	N	060310	500	242 억	1696068	N	N	N	N
87	20240215	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	-60	5	-1.83	3487537345	1083875	45.08	3330	3330	3110	4255	2295	3275	3217.61	3.49	37148	3431	3352	3226	3147	3021	3392	3187	243	980	500	2090	5	1	48536642	1560	107.17	3.39	03	2.23	30.00	947.00	4795	20240110	-32.95	1949	20230316	64.96	4795	-32.95	20240110	2485	29.38	20240102	4795	-32.95	20240110	1949	64.96	20230316	7.10	N	060310	500	242 억	1696068	N	N	N	N
88	20240215	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	-75	5	-2.29	2747916920	852088	35.44	3330	3330	3110	4255	2295	3275	3224.87	3.49	-35755	3431	3352	3226	3147	3021	3392	3187	243	980	500	2090	5	1	48536642	1553	106.67	3.38	03	1.76	30.00	947.00	4795	20240110	-33.26	1949	20230316	64.19	4795	-33.26	20240110	2485	28.77	20240102	4795	-33.26	20240110	1949	64.19	20230316	7.10	N	060310	500	242 억	1696068	N	N	N	N
89	20240215	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3260	-15	5	-0.46	607465250	184338	7.67	3330	3330	3255	4255	2295	3275	3295.48	3.49	-81947	3431	3352	3226	3147	3021	3392	3187	243	980	500	2090	5	1	48536642	1582	108.67	3.44	03	0.38	30.00	947.00	4795	20240110	-32.01	1949	20230316	67.27	4795	-32.01	20240110	2485	31.19	20240102	4795	-32.01	20240110	1949	67.27	20230316	7.10	N	060310	500	242 억	1696068	N	N	N	N
90	20240214	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	45	2	1.39	7681468465	2371719	27.72	3190	3305	3100	4195	2265	3230	3238.73	3.60	-68488	3643	3436	3258	3051	2873	3540	3155	243	965	500	2060	5	1	48536642	1590	109.17	3.46	03	4.89	30.00	947.00	4795	20240110	-31.70	1949	20230316	68.03	4795	-31.70	20240110	2485	31.79	20240102	4795	-31.70	20240110	1949	68.03	20230316	7.33	N	060310	500	242 억	1748395	N	N	N	N
91	20240214	150504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	45	2	1.39	7164980230	2214265	25.88	3190	3305	3100	4195	2265	3230	3235.86	3.60	-49377	3643	3436	3258	3051	2873	3540	3155	243	965	500	2060	5	1	48536642	1590	109.17	3.46	03	4.56	30.00	947.00	4795	20240110	-31.70	1949	20230316	68.03	4795	-31.70	20240110	2485	31.79	20240102	4795	-31.70	20240110	1949	68.03	20230316	7.33	N	060310	500	242 억	1748395	N	N	N	N
92	20240214	140501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3270	40	2	1.24	6583775880	2036028	23.80	3190	3305	3100	4195	2265	3230	3233.66	3.60	-59907	3643	3436	3258	3051	2873	3540	3155	243	965	500	2060	5	1	48536642	1587	109.00	3.45	03	4.19	30.00	947.00	4795	20240110	-31.80	1949	20230316	67.78	4795	-31.80	20240110	2485	31.59	20240102	4795	-31.80	20240110	1949	67.78	20230316	7.33	N	060310	500	242 억	1748395	N	N	N	N
93	20240214	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	45	2	1.39	5874981695	1818624	21.26	3190	3305	3100	4195	2265	3230	3230.46	3.60	-26233	3643	3436	3258	3051	2873	3540	3155	243	965	500	2060	5	1	48536642	1590	109.17	3.46	03	3.75	30.00	947.00	4795	20240110	-31.70	1949	20230316	68.03	4795	-31.70	20240110	2485	31.79	20240102	4795	-31.70	20240110	1949	68.03	20230316	7.33	N	060310	500	242 억	1748395	N	N	N	N
94	20240214	120500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	15	2	0.46	4270748790	1329069	15.53	3190	3260	3100	4195	2265	3230	3213.18	3.60	-40539	3643	3436	3258	3051	2873	3540	3155	243	965	500	2060	5	1	48536642	1575	108.17	3.43	03	2.74	30.00	947.00	4795	20240110	-32.33	1949	20230316	66.50	4795	-32.33	20240110	2485	30.58	20240102	4795	-32.33	20240110	1949	66.50	20230316	7.33	N	060310	500	242 억	1748395	N	N	N	N
95	20240214	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	20	2	0.62	3712696150	1156614	13.52	3190	3260	3100	4195	2265	3230	3209.74	3.60	-41098	3643	3436	3258	3051	2873	3540	3155	243	965	500	2060	5	1	48536642	1577	108.33	3.43	03	2.38	30.00	947.00	4795	20240110	-32.22	1949	20230316	66.75	4795	-32.22	20240110	2485	30.78	20240102	4795	-32.22	20240110	1949	66.75	20230316	7.33	N	060310	500	242 억	1748395	N	N	N	N
96	20240214	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3165	-65	5	-2.01	692314530	219095	2.56	3190	3190	3100	4195	2265	3230	3155.50	3.60	-7223	3643	3436	3258	3051	2873	3540	3155	243	965	500	2060	5	1	48536642	1536	105.50	3.34	03	0.45	30.00	947.00	4795	20240110	-33.99	1949	20230316	62.39	4795	-33.99	20240110	2485	27.36	20240102	4795	-33.99	20240110	1949	62.39	20230316	7.33	N	060310	500	242 억	1748395	N	N	N	N
97	20240213	160458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	180	2	5.90	27527058690	8396645	223.21	3115	3465	3080	3965	2135	3050	3278.49	4.04	-213761	3270	3160	3040	2930	2810	3215	2985	243	915	500	1950	5	1	48536642	1568	107.67	3.41	03	17.30	30.00	947.00	4795	20240110	-32.64	1949	20230316	65.73	4795	-32.64	20240110	2485	29.98	20240102	4795	-32.64	20240110	1949	65.73	20230316	7.32	N	060310	500	242 억	1959428	N	N	N	N
98	20240213	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3240	190	2	6.23	26839021955	8183704	217.55	3115	3465	3080	3965	2135	3050	3279.62	4.04	-232095	3270	3160	3040	2930	2810	3215	2985	243	915	500	1950	5	1	48536642	1573	108.00	3.42	03	16.86	30.00	947.00	4795	20240110	-32.43	1949	20230316	66.24	4795	-32.43	20240110	2485	30.38	20240102	4795	-32.43	20240110	1949	66.24	20230316	7.32	N	060310	500	242 억	1959428	N	N	N	N
99	20240213	140503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3300	250	2	8.20	22723740660	6921647	184.00	3115	3465	3080	3965	2135	3050	3283.06	4.04	-309447	3270	3160	3040	2930	2810	3215	2985	243	915	500	1950	5	1	48536642	1602	110.00	3.48	03	14.26	30.00	947.00	4795	20240110	-31.18	1949	20230316	69.32	4795	-31.18	20240110	2485	32.80	20240102	4795	-31.18	20240110	1949	69.32	20230316	7.32	N	060310	500	242 억	1959428	N	N	N	N
100	20240213	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	170	2	5.57	12276457725	3801290	101.05	3115	3315	3080	3965	2135	3050	3229.64	4.04	293836	3270	3160	3040	2930	2810	3215	2985	243	915	500	1950	5	1	48536642	1563	107.33	3.40	03	7.83	30.00	947.00	4795	20240110	-32.85	1949	20230316	65.21	4795	-32.85	20240110	2485	29.58	20240102	4795	-32.85	20240110	1949	65.21	20230316	7.32	N	060310	500	242 억	1959428	N	N	N	N
101	20240213	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	200	2	6.56	11482752285	3555043	94.51	3115	3315	3080	3965	2135	3050	3230.09	4.04	354445	3270	3160	3040	2930	2810	3215	2985	243	915	500	1950	5	1	48536642	1577	108.33	3.43	03	7.32	30.00	947.00	4795	20240110	-32.22	1949	20230316	66.75	4795	-32.22	20240110	2485	30.78	20240102	4795	-32.22	20240110	1949	66.75	20230316	7.32	N	060310	500	242 억	1959428	N	N	N	N
102	20240213	110501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3275	225	2	7.38	10453765915	3238118	86.08	3115	3315	3080	3965	2135	3050	3228.45	4.04	277460	3270	3160	3040	2930	2810	3215	2985	243	915	500	1950	5	1	48536642	1590	109.17	3.46	03	6.67	30.00	947.00	4795	20240110	-31.70	1949	20230316	68.03	4795	-31.70	20240110	2485	31.79	20240102	4795	-31.70	20240110	1949	68.03	20230316	7.32	N	060310	500	242 억	1959428	N	N	N	N
103	20240213	100415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	180	2	5.90	7294279570	2272659	60.42	3115	3295	3080	3965	2135	3050	3209.72	4.04	275778	3270	3160	3040	2930	2810	3215	2985	243	915	500	1950	5	1	48536642	1568	107.67	3.41	03	4.68	30.00	947.00	4795	20240110	-32.64	1949	20230316	65.73	4795	-32.64	20240110	2485	29.98	20240102	4795	-32.64	20240110	1949	65.73	20230316	7.32	N	060310	500	242 억	1959428	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History