KissMeData/018000/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1013	4	2	0.40	365527179	363616	132.69	1009	1018	991	1311	707	1009	1005.25	0.79	135354	1029	1019	1010	1000	991	1014	995	632	302	500	700	1	1	126337856	1280	-9.47	1.84	12	0.29	-107.00	550.00	2775	20230626	-63.50	959	20240226	5.63	1390	-27.12	20240213	959	5.63	20240226	2775	-63.50	20230626	959	5.63	20240226	0.01	N	018000	500	631 억	1001820	N	N	1	N	00	N
3	20240229	150321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1012	3	2	0.30	341278625	339662	123.95	1009	1018	991	1311	707	1009	1004.76	0.79	131511	1029	1019	1010	1000	991	1014	995	632	302	500	700	1	1	126337856	1279	-9.46	1.84	12	0.27	-107.00	550.00	2775	20230626	-63.53	959	20240226	5.53	1390	-27.19	20240213	959	5.53	20240226	2775	-63.53	20230626	959	5.53	20240226	0.01	N	018000	500	631 억	1001820	N	N	2	N	00	N
4	20240229	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1012	3	2	0.30	323713169	322291	117.61	1009	1018	991	1311	707	1009	1004.41	0.79	127387	1029	1019	1010	1000	991	1014	995	632	302	500	700	1	1	126337856	1279	-9.46	1.84	12	0.26	-107.00	550.00	2775	20230626	-63.53	959	20240226	5.53	1390	-27.19	20240213	959	5.53	20240226	2775	-63.53	20230626	959	5.53	20240226	0.01	N	018000	500	631 억	1001820	N	N	2	N	00	N
5	20240229	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1012	3	2	0.30	304837052	303636	110.80	1009	1018	991	1311	707	1009	1003.96	0.79	125998	1029	1019	1010	1000	991	1014	995	632	302	500	700	1	1	126337856	1279	-9.46	1.84	12	0.24	-107.00	550.00	2775	20230626	-63.53	959	20240226	5.53	1390	-27.19	20240213	959	5.53	20240226	2775	-63.53	20230626	959	5.53	20240226	0.01	N	018000	500	631 억	1001820	N	N	2	N	00	N
6	20240229	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1013	4	2	0.40	268446470	267688	97.68	1009	1013	991	1311	707	1009	1002.83	0.79	113618	1029	1019	1010	1000	991	1014	995	632	302	500	700	1	1	126337856	1280	-9.47	1.84	12	0.21	-107.00	550.00	2775	20230626	-63.50	959	20240226	5.63	1390	-27.12	20240213	959	5.63	20240226	2775	-63.50	20230626	959	5.63	20240226	0.01	N	018000	500	631 억	1001820	N	N	2	N	00	N
7	20240229	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1001	-8	5	-0.79	148797189	148737	54.28	1009	1009	991	1311	707	1009	1000.40	0.79	9760	1029	1019	1010	1000	991	1014	995	632	302	500	700	1	1	126337856	1265	-9.36	1.82	12	0.12	-107.00	550.00	2775	20230626	-63.93	959	20240226	4.38	1390	-27.99	20240213	959	4.38	20240226	2775	-63.93	20230626	959	4.38	20240226	0.01	N	018000	500	631 억	1001820	N	N	2	N	00	N
8	20240229	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1002	-7	5	-0.69	113479872	113420	41.39	1009	1009	991	1311	707	1009	1000.53	0.79	10101	1029	1019	1010	1000	991	1014	995	632	302	500	700	1	1	126337856	1266	-9.36	1.82	12	0.09	-107.00	550.00	2775	20230626	-63.89	959	20240226	4.48	1390	-27.91	20240213	959	4.48	20240226	2775	-63.89	20230626	959	4.48	20240226	0.01	N	018000	500	631 억	1001820	N	N	2	N	00	N
9	20240229	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	994	-15	5	-1.49	15235773	15179	5.54	1009	1009	991	1311	707	1009	1003.74	0.79	-4527	1029	1019	1010	1000	991	1014	995	632	302	500	700	1	1	126337856	1256	-9.29	1.81	12	0.01	-107.00	550.00	2775	20230626	-64.18	959	20240226	3.65	1390	-28.49	20240213	959	3.65	20240226	2775	-64.18	20230626	959	3.65	20240226	0.01	N	018000	500	631 억	1001820	N	N	2	N	00	N
10	20240228	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1009	-2	5	-0.20	274467956	272691	82.79	1011	1020	1001	1314	708	1011	1006.52	0.79	9781	1073	1042	1023	992	973	1032	982	632	303	500	700	1	1	126337856	1275	-9.43	1.83	12	0.22	-107.00	550.00	2775	20230626	-63.64	959	20240226	5.21	1390	-27.41	20240213	959	5.21	20240226	2775	-63.64	20230626	959	5.21	20240226	0.01	N	018000	500	631 억	992006	N	N	2	N	00	N
11	20240228	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	-8	5	-0.79	245682382	244080	74.10	1011	1020	1001	1314	708	1011	1006.56	0.79	-8123	1073	1042	1023	992	973	1032	982	632	303	500	700	1	1	126337856	1267	-9.37	1.82	12	0.19	-107.00	550.00	2775	20230626	-63.86	959	20240226	4.59	1390	-27.84	20240213	959	4.59	20240226	2775	-63.86	20230626	959	4.59	20240226	0.01	N	018000	500	631 억	992006	N	N	0	N	00	N
12	20240228	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	-6	5	-0.59	222819622	221284	67.18	1011	1020	1001	1314	708	1011	1006.94	0.79	-343	1073	1042	1023	992	973	1032	982	632	303	500	700	1	1	126337856	1270	-9.39	1.83	12	0.18	-107.00	550.00	2775	20230626	-63.78	959	20240226	4.80	1390	-27.70	20240213	959	4.80	20240226	2775	-63.78	20230626	959	4.80	20240226	0.01	N	018000	500	631 억	992006	N	N	0	N	00	N
13	20240228	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1002	-9	5	-0.89	197447925	195967	59.50	1011	1020	1001	1314	708	1011	1007.56	0.79	-3824	1073	1042	1023	992	973	1032	982	632	303	500	700	1	1	126337856	1266	-9.36	1.82	12	0.16	-107.00	550.00	2775	20230626	-63.89	959	20240226	4.48	1390	-27.91	20240213	959	4.48	20240226	2775	-63.89	20230626	959	4.48	20240226	0.01	N	018000	500	631 억	992006	N	N	0	N	00	N
14	20240228	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1008	-3	5	-0.30	133824097	132641	40.27	1011	1020	1005	1314	708	1011	1008.92	0.79	10446	1073	1042	1023	992	973	1032	982	632	303	500	700	1	1	126337856	1273	-9.42	1.83	12	0.10	-107.00	550.00	2775	20230626	-63.68	959	20240226	5.11	1390	-27.48	20240213	959	5.11	20240226	2775	-63.68	20230626	959	5.11	20240226	0.01	N	018000	500	631 억	992006	N	N	0	N	00	N
15	20240228	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1008	-3	5	-0.30	88661704	87849	26.67	1011	1020	1005	1314	708	1011	1009.25	0.79	-2081	1073	1042	1023	992	973	1032	982	632	303	500	700	1	1	126337856	1273	-9.42	1.83	12	0.07	-107.00	550.00	2775	20230626	-63.68	959	20240226	5.11	1390	-27.48	20240213	959	5.11	20240226	2775	-63.68	20230626	959	5.11	20240226	0.01	N	018000	500	631 억	992006	N	N	0	N	00	N
16	20240228	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1011	0	3	0.00	54464055	53903	16.37	1011	1020	1005	1314	708	1011	1010.41	0.79	-3564	1073	1042	1023	992	973	1032	982	632	303	500	700	1	1	126337856	1277	-9.45	1.84	12	0.04	-107.00	550.00	2775	20230626	-63.57	959	20240226	5.42	1390	-27.27	20240213	959	5.42	20240226	2775	-63.57	20230626	959	5.42	20240226	0.01	N	018000	500	631 억	992006	N	N	0	N	00	N
17	20240228	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1019	8	2	0.79	1273684	1259	0.38	1011	1020	1011	1314	708	1011	1011.66	0.79	544	1073	1042	1023	992	973	1032	982	632	303	500	700	1	1	126337856	1287	-9.52	1.85	12	0.00	-107.00	550.00	2775	20230626	-63.28	959	20240226	6.26	1390	-26.69	20240213	959	6.26	20240226	2775	-63.28	20230626	959	6.26	20240226	0.01	N	018000	500	631 억	992006	N	N	0	N	00	N
18	20240227	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1011	-28	5	-2.69	333074246	329172	80.13	1036	1054	1004	1350	728	1039	1011.86	0.80	-20642	1100	1069	1014	983	928	1085	999	632	311	500	720	1	1	126337856	1277	-9.45	1.84	12	0.26	-107.00	550.00	2775	20230626	-63.57	959	20240226	5.42	1390	-27.27	20240213	959	5.42	20240226	2775	-63.57	20230626	959	5.42	20240226	0.02	N	018000	500	631 억	1014520	N	N	151	N	00	N
19	20240227	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	-34	5	-3.27	320400981	316610	77.07	1036	1054	1004	1350	728	1039	1011.97	0.80	-21494	1100	1069	1014	983	928	1085	999	632	311	500	720	1	1	126337856	1270	-9.39	1.83	12	0.25	-107.00	550.00	2775	20230626	-63.78	959	20240226	4.80	1390	-27.70	20240213	959	4.80	20240226	2775	-63.78	20230626	959	4.80	20240226	0.02	N	018000	500	631 억	1014520	N	N	151	N	00	N
20	20240227	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1008	-31	5	-2.98	273402215	269865	65.69	1036	1054	1004	1350	728	1039	1013.11	0.80	-24440	1100	1069	1014	983	928	1085	999	632	311	500	720	1	1	126337856	1273	-9.42	1.83	12	0.21	-107.00	550.00	2775	20230626	-63.68	959	20240226	5.11	1390	-27.48	20240213	959	5.11	20240226	2775	-63.68	20230626	959	5.11	20240226	0.02	N	018000	500	631 억	1014520	N	N	151	N	00	N
21	20240227	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1007	-32	5	-3.08	237306669	233993	56.96	1036	1054	1004	1350	728	1039	1014.16	0.80	-28873	1100	1069	1014	983	928	1085	999	632	311	500	720	1	1	126337856	1272	-9.41	1.83	12	0.19	-107.00	550.00	2775	20230626	-63.71	959	20240226	5.01	1390	-27.55	20240213	959	5.01	20240226	2775	-63.71	20230626	959	5.01	20240226	0.02	N	018000	500	631 억	1014520	N	N	151	N	00	N
22	20240227	120323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1004	-35	5	-3.37	208418926	205285	49.97	1036	1054	1004	1350	728	1039	1015.27	0.80	-29362	1100	1069	1014	983	928	1085	999	632	311	500	720	1	1	126337856	1268	-9.38	1.83	12	0.16	-107.00	550.00	2775	20230626	-63.82	959	20240226	4.69	1390	-27.77	20240213	959	4.69	20240226	2775	-63.82	20230626	959	4.69	20240226	0.02	N	018000	500	631 억	1014520	N	N	151	N	00	N
23	20240227	110322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1013	-26	5	-2.50	138121065	135495	32.98	1036	1054	1011	1350	728	1039	1019.38	0.80	-19928	1100	1069	1014	983	928	1085	999	632	311	500	720	1	1	126337856	1280	-9.47	1.84	12	0.11	-107.00	550.00	2775	20230626	-63.50	959	20240226	5.63	1390	-27.12	20240213	959	5.63	20240226	2775	-63.50	20230626	959	5.63	20240226	0.02	N	018000	500	631 억	1014520	N	N	151	N	00	N
24	20240227	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1019	-20	5	-1.92	85765236	83920	20.43	1036	1054	1012	1350	728	1039	1021.99	0.80	-2586	1100	1069	1014	983	928	1085	999	632	311	500	720	1	1	126337856	1287	-9.52	1.85	12	0.07	-107.00	550.00	2775	20230626	-63.28	959	20240226	6.26	1390	-26.69	20240213	959	6.26	20240226	2775	-63.28	20230626	959	6.26	20240226	0.02	N	018000	500	631 억	1014520	N	N	151	N	00	N
25	20240227	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1045	6	2	0.58	2487449	2390	0.58	1036	1045	1036	1350	728	1039	1040.77	0.80	-364	1100	1069	1014	983	928	1085	999	632	311	500	720	1	1	126337856	1320	-9.77	1.90	12	0.00	-107.00	550.00	2775	20230626	-62.34	959	20240226	8.97	1390	-24.82	20240213	959	8.97	20240226	2775	-62.34	20230626	959	8.97	20240226	0.02	N	018000	500	631 억	1014520	N	N	151	N	00	N
26	20240226	160320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1039	31	2	3.08	416761743	410686	56.22	1008	1045	959	1310	706	1008	1014.79	0.76	49778	1078	1042	1021	985	964	1032	975	632	302	500	700	1	1	126337856	1313	-9.71	1.89	12	0.33	-107.00	550.00	2775	20230626	-62.56	959	20240226	8.34	1390	-25.25	20240213	959	8.34	20240226	2775	-62.56	20230626	959	8.34	20240226	0.02	N	018000	500	631 억	959268	N	N	151	N	00	N
27	20240226	150321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1029	21	2	2.08	397375450	391994	53.66	1008	1045	959	1310	706	1008	1013.73	0.76	49645	1078	1042	1021	985	964	1032	975	632	302	500	700	1	1	126337856	1300	-9.62	1.87	12	0.31	-107.00	550.00	2775	20230626	-62.92	959	20240226	7.30	1390	-25.97	20240213	959	7.30	20240226	2775	-62.92	20230626	959	7.30	20240226	0.02	N	018000	500	631 억	959268	N	N	187	N	00	N
28	20240226	140320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1033	25	2	2.48	368489897	364025	49.83	1008	1045	959	1310	706	1008	1012.27	0.76	51596	1078	1042	1021	985	964	1032	975	632	302	500	700	1	1	126337856	1305	-9.65	1.88	12	0.29	-107.00	550.00	2775	20230626	-62.77	959	20240226	7.72	1390	-25.68	20240213	959	7.72	20240226	2775	-62.77	20230626	959	7.72	20240226	0.02	N	018000	500	631 억	959268	N	N	187	N	00	N
29	20240226	130320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1033	25	2	2.48	347080564	343219	46.99	1008	1045	959	1310	706	1008	1011.25	0.76	50743	1078	1042	1021	985	964	1032	975	632	302	500	700	1	1	126337856	1305	-9.65	1.88	12	0.27	-107.00	550.00	2775	20230626	-62.77	959	20240226	7.72	1390	-25.68	20240213	959	7.72	20240226	2775	-62.77	20230626	959	7.72	20240226	0.02	N	018000	500	631 억	959268	N	N	187	N	00	N
30	20240226	120319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1023	15	2	1.49	295828972	293582	40.19	1008	1028	959	1310	706	1008	1007.65	0.76	51674	1078	1042	1021	985	964	1032	975	632	302	500	700	1	1	126337856	1292	-9.56	1.86	12	0.23	-107.00	550.00	2775	20230626	-63.14	959	20240226	6.67	1390	-26.40	20240213	959	6.67	20240226	2775	-63.14	20230626	959	6.67	20240226	0.02	N	018000	500	631 억	959268	N	N	187	N	00	N
31	20240226	110318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1014	6	2	0.60	227808241	226820	31.05	1008	1020	959	1310	706	1008	1004.36	0.76	28064	1078	1042	1021	985	964	1032	975	632	302	500	700	1	1	126337856	1281	-9.48	1.84	12	0.18	-107.00	550.00	2775	20230626	-63.46	959	20240226	5.74	1390	-27.05	20240213	959	5.74	20240226	2775	-63.46	20230626	959	5.74	20240226	0.02	N	018000	500	631 억	959268	N	N	187	N	00	N
32	20240226	100315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1013	5	2	0.50	192611555	192124	26.30	1008	1020	959	1310	706	1008	1002.54	0.76	23153	1078	1042	1021	985	964	1032	975	632	302	500	700	1	1	126337856	1280	-9.47	1.84	12	0.15	-107.00	550.00	2775	20230626	-63.50	959	20240226	5.63	1390	-27.12	20240213	959	5.63	20240226	2775	-63.50	20230626	959	5.63	20240226	0.02	N	018000	500	631 억	959268	N	N	187	N	00	N
33	20240226	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1014	6	2	0.60	9513004	9437	1.29	1008	1014	1006	1310	706	1008	1008.05	0.76	572	1078	1042	1021	985	964	1032	975	632	302	500	700	1	1	126337856	1281	-9.48	1.84	12	0.01	-107.00	550.00	2775	20230626	-63.46	1000	20240223	1.40	1390	-27.05	20240213	1000	1.40	20240223	2775	-63.46	20230626	1000	1.40	20240223	0.02	N	018000	500	631 억	959268	N	N	187	N	00	N
34	20240223	160318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1008	-44	5	-4.18	740448973	726849	170.47	1052	1057	1000	1367	737	1052	1018.72	0.78	-29074	1083	1067	1058	1042	1033	1063	1038	632	315	500	730	1	1	126337856	1273	-9.42	1.83	12	0.58	-107.00	550.00	2775	20230626	-63.68	1000	20240223	0.80	1390	-27.48	20240213	1000	0.80	20240223	2775	-63.68	20230626	1000	0.80	20240223	0.02	N	018000	500	631 억	988352	N	N	187	N	00	N
35	20240223	150315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1007	-45	5	-4.28	708160847	694811	162.95	1052	1057	1000	1367	737	1052	1019.21	0.78	-28963	1083	1067	1058	1042	1033	1063	1038	632	315	500	730	1	1	126337856	1272	-9.41	1.83	12	0.55	-107.00	550.00	2775	20230626	-63.71	1000	20240223	0.70	1390	-27.55	20240213	1000	0.70	20240223	2775	-63.71	20230626	1000	0.70	20240223	0.02	N	018000	500	631 억	988352	N	N	0	N	00	N
36	20240223	140315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1003	-49	5	-4.66	635528632	622611	146.02	1052	1057	1000	1367	737	1052	1020.75	0.78	-19170	1083	1067	1058	1042	1033	1063	1038	632	315	500	730	1	1	126337856	1267	-9.37	1.82	12	0.49	-107.00	550.00	2775	20230626	-63.86	1000	20240223	0.30	1390	-27.84	20240213	1000	0.30	20240223	2775	-63.86	20230626	1000	0.30	20240223	0.02	N	018000	500	631 억	988352	N	N	0	N	00	N
37	20240223	130315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1006	-46	5	-4.37	542724839	530085	124.32	1052	1057	1000	1367	737	1052	1023.84	0.78	-23990	1083	1067	1058	1042	1033	1063	1038	632	315	500	730	1	1	126337856	1271	-9.40	1.83	12	0.42	-107.00	550.00	2775	20230626	-63.75	1000	20240223	0.60	1390	-27.63	20240213	1000	0.60	20240223	2775	-63.75	20230626	1000	0.60	20240223	0.02	N	018000	500	631 억	988352	N	N	0	N	00	N
38	20240223	120316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1013	-39	5	-3.71	408394252	396680	93.03	1052	1057	1013	1367	737	1052	1029.53	0.78	-18645	1083	1067	1058	1042	1033	1063	1038	632	315	500	730	1	1	126337856	1280	-9.47	1.84	12	0.31	-107.00	550.00	2775	20230626	-63.50	1013	20240223	0.00	1390	-27.12	20240213	1013	0.00	20240223	2775	-63.50	20230626	1013	0.00	20240223	0.02	N	018000	500	631 억	988352	N	N	0	N	00	N
39	20240223	110315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1027	-25	5	-2.38	238765031	230517	54.06	1052	1057	1026	1367	737	1052	1035.78	0.78	-16805	1083	1067	1058	1042	1033	1063	1038	632	315	500	730	1	1	126337856	1297	-9.60	1.87	12	0.18	-107.00	550.00	2775	20230626	-62.99	1026	20240223	0.10	1390	-26.12	20240213	1026	0.10	20240223	2775	-62.99	20230626	1026	0.10	20240223	0.02	N	018000	500	631 억	988352	N	N	0	N	00	N
40	20240223	100314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1036	-16	5	-1.52	146030938	140389	32.93	1052	1057	1028	1367	737	1052	1040.19	0.78	-12781	1083	1067	1058	1042	1033	1063	1038	632	315	500	730	1	1	126337856	1309	-9.68	1.88	12	0.11	-107.00	550.00	2775	20230626	-62.67	1028	20240223	0.78	1390	-25.47	20240213	1028	0.78	20240223	2775	-62.67	20230626	1028	0.78	20240223	0.02	N	018000	500	631 억	988352	N	N	0	N	00	N
41	20240223	090314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1052	0	3	0.00	9456637	8998	2.11	1052	1052	1049	1367	737	1052	1050.97	0.78	-2950	1083	1067	1058	1042	1033	1063	1038	632	315	500	730	1	1	126337856	1329	-9.83	1.91	12	0.01	-107.00	550.00	2775	20230626	-62.09	1049	20240223	0.29	1390	-24.32	20240213	1049	0.29	20240223	2775	-62.09	20230626	1049	0.29	20240223	0.02	N	018000	500	631 억	988352	N	N	0	N	00	N
42	20240222	160308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1052	-22	5	-2.05	450056661	425713	150.03	1074	1074	1049	1396	752	1074	1057.18	0.79	-10149	1096	1085	1076	1065	1056	1080	1060	632	322	500	750	1	1	126337856	1329	-9.83	1.91	12	0.34	-107.00	550.00	2775	20230626	-62.09	1049	20240222	0.29	1390	-24.32	20240213	1049	0.29	20240222	2775	-62.09	20230626	1049	0.29	20240222	0.02	N	018000	500	631 억	998501	N	N	0	N	00	N
43	20240222	150315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1051	-23	5	-2.14	403710798	381633	134.50	1074	1074	1049	1396	752	1074	1057.85	0.79	-41	1096	1085	1076	1065	1056	1080	1060	632	322	500	750	1	1	126337856	1328	-9.82	1.91	12	0.30	-107.00	550.00	2775	20230626	-62.13	1049	20240222	0.19	1390	-24.39	20240213	1049	0.19	20240222	2775	-62.13	20230626	1049	0.19	20240222	0.02	N	018000	500	631 억	998501	N	N	0	N	00	N
44	20240222	140315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1054	-20	5	-1.86	357876875	338074	119.15	1074	1074	1049	1396	752	1074	1058.58	0.79	8016	1096	1085	1076	1065	1056	1080	1060	632	322	500	750	1	1	126337856	1332	-9.85	1.92	12	0.27	-107.00	550.00	2775	20230626	-62.02	1049	20240222	0.48	1390	-24.17	20240213	1049	0.48	20240222	2775	-62.02	20230626	1049	0.48	20240222	0.02	N	018000	500	631 억	998501	N	N	0	N	00	N
45	20240222	130308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1057	-17	5	-1.58	303952947	286949	101.13	1074	1074	1049	1396	752	1074	1059.26	0.79	11113	1096	1085	1076	1065	1056	1080	1060	632	322	500	750	1	1	126337856	1335	-9.88	1.92	12	0.23	-107.00	550.00	2775	20230626	-61.91	1049	20240222	0.76	1390	-23.96	20240213	1049	0.76	20240222	2775	-61.91	20230626	1049	0.76	20240222	0.02	N	018000	500	631 억	998501	N	N	0	N	00	N
46	20240222	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1060	-14	5	-1.30	203135766	191249	67.40	1074	1074	1057	1396	752	1074	1062.15	0.79	-3501	1096	1085	1076	1065	1056	1080	1060	632	322	500	750	1	1	126337856	1339	-9.91	1.93	12	0.15	-107.00	550.00	2775	20230626	-61.80	1053	20240216	0.66	1390	-23.74	20240213	1053	0.66	20240216	2775	-61.80	20230626	1053	0.66	20240216	0.02	N	018000	500	631 억	998501	N	N	0	N	00	N
47	20240222	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1065	-9	5	-0.84	119345374	112233	39.55	1074	1074	1060	1396	752	1074	1063.37	0.79	-1292	1096	1085	1076	1065	1056	1080	1060	632	322	500	750	1	1	126337856	1345	-9.95	1.94	12	0.09	-107.00	550.00	2775	20230626	-61.62	1053	20240216	1.14	1390	-23.38	20240213	1053	1.14	20240216	2775	-61.62	20230626	1053	1.14	20240216	0.02	N	018000	500	631 억	998501	N	N	0	N	00	N
48	20240222	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1065	-9	5	-0.84	82033624	77112	27.18	1074	1074	1060	1396	752	1074	1063.82	0.79	934	1096	1085	1076	1065	1056	1080	1060	632	322	500	750	1	1	126337856	1345	-9.95	1.94	12	0.06	-107.00	550.00	2775	20230626	-61.62	1053	20240216	1.14	1390	-23.38	20240213	1053	1.14	20240216	2775	-61.62	20230626	1053	1.14	20240216	0.02	N	018000	500	631 억	998501	N	N	0	N	00	N
49	20240222	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1071	-3	5	-0.28	40986484	38535	13.58	1074	1074	1060	1396	752	1074	1063.62	0.79	6038	1096	1085	1076	1065	1056	1080	1060	632	322	500	750	1	1	126337856	1353	-10.01	1.95	12	0.03	-107.00	550.00	2775	20230626	-61.41	1053	20240216	1.71	1390	-22.95	20240213	1053	1.71	20240216	2775	-61.41	20230626	1053	1.71	20240216	0.02	N	018000	500	631 억	998501	N	N	0	N	00	N
50	20240221	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1074	-2	5	-0.19	304514368	283521	83.67	1076	1087	1067	1398	754	1076	1074.04	0.79	-1617	1096	1086	1078	1068	1060	1082	1064	632	322	500	750	1	1	126337856	1357	-10.04	1.95	12	0.22	-107.00	550.00	2775	20230626	-61.30	1053	20240216	1.99	1390	-22.73	20240213	1053	1.99	20240216	2775	-61.30	20230626	1053	1.99	20240216	0.02	N	018000	500	631 억	1000118	N	N	0	N	00	N
51	20240221	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1072	-4	5	-0.37	256622723	238787	70.47	1076	1087	1067	1398	754	1076	1074.69	0.79	-2196	1096	1086	1078	1068	1060	1082	1064	632	322	500	750	1	1	126337856	1354	-10.02	1.95	12	0.19	-107.00	550.00	2775	20230626	-61.37	1053	20240216	1.80	1390	-22.88	20240213	1053	1.80	20240216	2775	-61.37	20230626	1053	1.80	20240216	0.02	N	018000	500	631 억	1000118	N	N	0	N	00	N
52	20240221	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1075	-1	5	-0.09	207456073	192892	56.93	1076	1087	1067	1398	754	1076	1075.50	0.79	9965	1096	1086	1078	1068	1060	1082	1064	632	322	500	750	1	1	126337856	1358	-10.05	1.95	12	0.15	-107.00	550.00	2775	20230626	-61.26	1053	20240216	2.09	1390	-22.66	20240213	1053	2.09	20240216	2775	-61.26	20230626	1053	2.09	20240216	0.02	N	018000	500	631 억	1000118	N	N	0	N	00	N
53	20240221	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1074	-2	5	-0.19	189287576	175951	51.93	1076	1087	1067	1398	754	1076	1075.80	0.79	10030	1096	1086	1078	1068	1060	1082	1064	632	322	500	750	1	1	126337856	1357	-10.04	1.95	12	0.14	-107.00	550.00	2775	20230626	-61.30	1053	20240216	1.99	1390	-22.73	20240213	1053	1.99	20240216	2775	-61.30	20230626	1053	1.99	20240216	0.02	N	018000	500	631 억	1000118	N	N	0	N	00	N
54	20240221	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1074	-2	5	-0.19	159296546	147981	43.67	1076	1087	1067	1398	754	1076	1076.47	0.79	22071	1096	1086	1078	1068	1060	1082	1064	632	322	500	750	1	1	126337856	1357	-10.04	1.95	12	0.12	-107.00	550.00	2775	20230626	-61.30	1053	20240216	1.99	1390	-22.73	20240213	1053	1.99	20240216	2775	-61.30	20230626	1053	1.99	20240216	0.02	N	018000	500	631 억	1000118	N	N	0	N	00	N
55	20240221	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1076	0	3	0.00	128758294	119566	35.29	1076	1087	1067	1398	754	1076	1076.88	0.79	29332	1096	1086	1078	1068	1060	1082	1064	632	322	500	750	1	1	126337856	1359	-10.06	1.96	12	0.09	-107.00	550.00	2775	20230626	-61.23	1053	20240216	2.18	1390	-22.59	20240213	1053	2.18	20240216	2775	-61.23	20230626	1053	2.18	20240216	0.02	N	018000	500	631 억	1000118	N	N	0	N	00	N
56	20240221	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1081	5	2	0.46	97940633	90954	26.84	1076	1087	1067	1398	754	1076	1076.82	0.79	21738	1096	1086	1078	1068	1060	1082	1064	632	322	500	750	1	1	126337856	1366	-10.10	1.97	12	0.07	-107.00	550.00	2775	20230626	-61.05	1053	20240216	2.66	1390	-22.23	20240213	1053	2.66	20240216	2775	-61.05	20230626	1053	2.66	20240216	0.02	N	018000	500	631 억	1000118	N	N	0	N	00	N
57	20240221	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1080	4	2	0.37	6500310	6057	1.79	1076	1080	1070	1398	754	1076	1073.14	0.79	-1155	1096	1086	1078	1068	1060	1082	1064	632	322	500	750	1	1	126337856	1364	-10.09	1.96	12	0.00	-107.00	550.00	2775	20230626	-61.08	1053	20240216	2.56	1390	-22.30	20240213	1053	2.56	20240216	2775	-61.08	20230626	1053	2.56	20240216	0.02	N	018000	500	631 억	1000118	N	N	0	N	00	N
58	20240220	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1076	-10	5	-0.92	362392996	336728	58.98	1086	1088	1070	1411	761	1086	1076.22	0.79	-715	1110	1098	1084	1072	1058	1104	1078	632	325	500	760	1	1	126337856	1359	-10.06	1.96	12	0.27	-107.00	550.00	2775	20230626	-61.23	1053	20240216	2.18	1390	-22.59	20240213	1053	2.18	20240216	2775	-61.23	20230626	1053	2.18	20240216	0.02	N	018000	500	631 억	1003599	N	N	0	N	00	N
59	20240220	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1080	-6	5	-0.55	328258495	305049	53.43	1086	1088	1070	1411	761	1086	1076.08	0.79	-3839	1110	1098	1084	1072	1058	1104	1078	632	325	500	760	1	1	126337856	1364	-10.09	1.96	12	0.24	-107.00	550.00	2775	20230626	-61.08	1053	20240216	2.56	1390	-22.30	20240213	1053	2.56	20240216	2775	-61.08	20230626	1053	2.56	20240216	0.02	N	018000	500	631 억	1003599	N	N	0	N	00	N
60	20240220	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1081	-5	5	-0.46	302615714	281285	49.27	1086	1088	1070	1411	761	1086	1075.83	0.79	-3175	1110	1098	1084	1072	1058	1104	1078	632	325	500	760	1	1	126337856	1366	-10.10	1.97	12	0.22	-107.00	550.00	2775	20230626	-61.05	1053	20240216	2.66	1390	-22.23	20240213	1053	2.66	20240216	2775	-61.05	20230626	1053	2.66	20240216	0.02	N	018000	500	631 억	1003599	N	N	0	N	00	N
61	20240220	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1074	-12	5	-1.10	268707950	249779	43.75	1086	1088	1070	1411	761	1086	1075.78	0.79	-5226	1110	1098	1084	1072	1058	1104	1078	632	325	500	760	1	1	126337856	1357	-10.04	1.95	12	0.20	-107.00	550.00	2775	20230626	-61.30	1053	20240216	1.99	1390	-22.73	20240213	1053	1.99	20240216	2775	-61.30	20230626	1053	1.99	20240216	0.02	N	018000	500	631 억	1003599	N	N	0	N	00	N
62	20240220	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1073	-13	5	-1.20	240095543	223103	39.08	1086	1088	1070	1411	761	1086	1076.16	0.79	-5447	1110	1098	1084	1072	1058	1104	1078	632	325	500	760	1	1	126337856	1356	-10.03	1.95	12	0.18	-107.00	550.00	2775	20230626	-61.33	1053	20240216	1.90	1390	-22.81	20240213	1053	1.90	20240216	2775	-61.33	20230626	1053	1.90	20240216	0.02	N	018000	500	631 억	1003599	N	N	0	N	00	N
63	20240220	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1071	-15	5	-1.38	203746962	189208	33.14	1086	1088	1071	1411	761	1086	1076.84	0.79	-4212	1110	1098	1084	1072	1058	1104	1078	632	325	500	760	1	1	126337856	1353	-10.01	1.95	12	0.15	-107.00	550.00	2775	20230626	-61.41	1053	20240216	1.71	1390	-22.95	20240213	1053	1.71	20240216	2775	-61.41	20230626	1053	1.71	20240216	0.02	N	018000	500	631 억	1003599	N	N	0	N	00	N
64	20240220	100256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1076	-10	5	-0.92	118007290	109386	19.16	1086	1088	1073	1411	761	1086	1078.82	0.79	-20709	1110	1098	1084	1072	1058	1104	1078	632	325	500	760	1	1	126337856	1359	-10.06	1.96	12	0.09	-107.00	550.00	2775	20230626	-61.23	1053	20240216	2.18	1390	-22.59	20240213	1053	2.18	20240216	2775	-61.23	20230626	1053	2.18	20240216	0.02	N	018000	500	631 억	1003599	N	N	0	N	00	N
65	20240220	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1087	1	2	0.09	14033268	12924	2.26	1086	1087	1081	1411	761	1086	1085.83	0.79	-7151	1110	1098	1084	1072	1058	1104	1078	632	325	500	760	1	1	126337856	1373	-10.16	1.98	12	0.01	-107.00	550.00	2775	20230626	-60.83	1053	20240216	3.23	1390	-21.80	20240213	1053	3.23	20240216	2775	-60.83	20230626	1053	3.23	20240216	0.02	N	018000	500	631 억	1003599	N	N	0	N	00	N
66	20240219	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1086	3	2	0.28	608860778	560889	12.32	1084	1096	1070	1407	759	1083	1085.53	0.90	-11873	1181	1131	1092	1042	1003	1112	1023	632	324	500	750	1	1	126337856	1372	-10.15	1.97	12	0.44	-107.00	550.00	2775	20230626	-60.86	1053	20240216	3.13	1390	-21.87	20240213	1053	3.13	20240216	2775	-60.86	20230626	1053	3.13	20240216	0.02	N	018000	500	631 억	1141452	N	N	23	N	00	N
67	20240219	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1083	0	3	0.00	576063474	530664	11.65	1084	1096	1070	1407	759	1083	1085.55	0.90	-13588	1181	1131	1092	1042	1003	1112	1023	632	324	500	750	1	1	126337856	1368	-10.12	1.97	12	0.42	-107.00	550.00	2775	20230626	-60.97	1053	20240216	2.85	1390	-22.09	20240213	1053	2.85	20240216	2775	-60.97	20230626	1053	2.85	20240216	0.02	N	018000	500	631 억	1141452	N	N	23	N	00	N
68	20240219	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1084	1	2	0.09	530920519	489025	10.74	1084	1096	1070	1407	759	1083	1085.67	0.90	-4783	1181	1131	1092	1042	1003	1112	1023	632	324	500	750	1	1	126337856	1370	-10.13	1.97	12	0.39	-107.00	550.00	2775	20230626	-60.94	1053	20240216	2.94	1390	-22.01	20240213	1053	2.94	20240216	2775	-60.94	20230626	1053	2.94	20240216	0.02	N	018000	500	631 억	1141452	N	N	23	N	00	N
69	20240219	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1086	3	2	0.28	483798515	445563	9.79	1084	1096	1070	1407	759	1083	1085.81	0.90	13835	1181	1131	1092	1042	1003	1112	1023	632	324	500	750	1	1	126337856	1372	-10.15	1.97	12	0.35	-107.00	550.00	2775	20230626	-60.86	1053	20240216	3.13	1390	-21.87	20240213	1053	3.13	20240216	2775	-60.86	20230626	1053	3.13	20240216	0.02	N	018000	500	631 억	1141452	N	N	23	N	00	N
70	20240219	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1083	0	3	0.00	434098206	399785	8.78	1084	1096	1070	1407	759	1083	1085.83	0.90	24879	1181	1131	1092	1042	1003	1112	1023	632	324	500	750	1	1	126337856	1368	-10.12	1.97	12	0.32	-107.00	550.00	2775	20230626	-60.97	1053	20240216	2.85	1390	-22.09	20240213	1053	2.85	20240216	2775	-60.97	20230626	1053	2.85	20240216	0.02	N	018000	500	631 억	1141452	N	N	23	N	00	N
71	20240219	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1088	5	2	0.46	366995002	337957	7.42	1084	1096	1070	1407	759	1083	1085.92	0.90	45397	1181	1131	1092	1042	1003	1112	1023	632	324	500	750	1	1	126337856	1375	-10.17	1.98	12	0.27	-107.00	550.00	2775	20230626	-60.79	1053	20240216	3.32	1390	-21.73	20240213	1053	3.32	20240216	2775	-60.79	20230626	1053	3.32	20240216	0.02	N	018000	500	631 억	1141452	N	N	23	N	00	N
72	20240219	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1089	6	2	0.55	198970488	184034	4.04	1084	1092	1070	1407	759	1083	1081.16	0.90	9233	1181	1131	1092	1042	1003	1112	1023	632	324	500	750	1	1	126337856	1376	-10.18	1.98	12	0.15	-107.00	550.00	2775	20230626	-60.76	1053	20240216	3.42	1390	-21.65	20240213	1053	3.42	20240216	2775	-60.76	20230626	1053	3.42	20240216	0.02	N	018000	500	631 억	1141452	N	N	23	N	00	N
73	20240219	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1075	-8	5	-0.74	36888225	34126	0.75	1084	1084	1073	1407	759	1083	1080.94	0.90	-11818	1181	1131	1092	1042	1003	1112	1023	632	324	500	750	1	1	126337856	1358	-10.05	1.95	12	0.03	-107.00	550.00	2775	20230626	-61.26	1053	20240216	2.09	1390	-22.66	20240213	1053	2.09	20240216	2775	-61.26	20230626	1053	2.09	20240216	0.02	N	018000	500	631 억	1141452	N	N	23	N	00	N
74	20240216	160305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1083	-235	5	-17.83	4940604622	4545477	1350.22	1090	1142	1053	1713	923	1318	1086.80	1.34	-583514	1375	1346	1331	1302	1287	1339	1295	632	395	500	920	1	1	126337856	1368	-10.12	1.97	12	3.60	-107.00	550.00	2775	20230626	-60.97	1053	20240216	2.85	1390	-22.09	20240213	1053	2.85	20240216	2775	-60.97	20230626	1053	2.85	20240216	0.03	N	018000	500	631 억	1698161	N	N	23	N	00	N
75	20240216	150306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1081	-237	5	-17.98	4768562160	4386150	1302.89	1090	1142	1053	1713	923	1318	1087.05	1.34	-570538	1375	1346	1331	1302	1287	1339	1295	632	395	500	920	1	1	126337856	1366	-10.10	1.97	12	3.47	-107.00	550.00	2775	20230626	-61.05	1053	20240216	2.66	1390	-22.23	20240213	1053	2.66	20240216	2775	-61.05	20230626	1053	2.66	20240216	0.03	N	018000	500	631 억	1698161	N	N	0	N	00	N
76	20240216	140309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1093	-225	5	-17.07	4460208737	4103010	1218.78	1090	1142	1053	1713	923	1318	1086.91	1.34	-504933	1375	1346	1331	1302	1287	1339	1295	632	395	500	920	1	1	126337856	1381	-10.21	1.99	12	3.25	-107.00	550.00	2775	20230626	-60.61	1053	20240216	3.80	1390	-21.37	20240213	1053	3.80	20240216	2775	-60.61	20230626	1053	3.80	20240216	0.03	N	018000	500	631 억	1698161	N	N	0	N	00	N
77	20240216	130305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1073	-245	5	-18.59	4185163157	3848125	1143.07	1090	1142	1053	1713	923	1318	1087.43	1.34	-538981	1375	1346	1331	1302	1287	1339	1295	632	395	500	920	1	1	126337856	1356	-10.03	1.95	12	3.05	-107.00	550.00	2775	20230626	-61.33	1053	20240216	1.90	1390	-22.81	20240213	1053	1.90	20240216	2775	-61.33	20230626	1053	1.90	20240216	0.03	N	018000	500	631 억	1698161	N	N	0	N	00	N
78	20240216	120307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1060	-258	5	-19.58	3786777741	3472438	1031.47	1090	1142	1053	1713	923	1318	1090.35	1.34	-515680	1375	1346	1331	1302	1287	1339	1295	632	395	500	920	1	1	126337856	1339	-9.91	1.93	12	2.75	-107.00	550.00	2775	20230626	-61.80	1053	20240216	0.66	1390	-23.74	20240213	1053	0.66	20240216	2775	-61.80	20230626	1053	0.66	20240216	0.03	N	018000	500	631 억	1698161	N	N	0	N	00	N
79	20240216	110308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1068	-250	5	-18.97	3323554908	3036212	901.90	1090	1142	1060	1713	923	1318	1094.45	1.34	-520231	1375	1346	1331	1302	1287	1339	1295	632	395	500	920	1	1	126337856	1349	-9.98	1.94	12	2.40	-107.00	550.00	2775	20230626	-61.51	1060	20240216	0.75	1390	-23.17	20240213	1060	0.75	20240216	2775	-61.51	20230626	1060	0.75	20240216	0.03	N	018000	500	631 억	1698161	N	N	0	N	00	N
80	20240216	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1099	-219	5	-16.62	2174575355	1971043	585.49	1090	1142	1090	1713	923	1318	1102.97	1.34	-400536	1375	1346	1331	1302	1287	1339	1295	632	395	500	920	1	1	126337856	1388	-10.27	2.00	12	1.56	-107.00	550.00	2775	20230626	-60.40	1075	20231031	2.23	1390	-20.94	20240213	1090	0.83	20240216	2775	-60.40	20230626	1075	2.23	20231031	0.03	N	018000	500	631 억	1698161	N	N	0	N	00	N
81	20240216	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1096	-222	5	-16.84	208168169	189673	56.34	1090	1130	1090	1713	923	1318	1094.41	1.34	14398	1375	1346	1331	1302	1287	1339	1295	632	395	500	920	1	1	126337856	1385	-10.24	1.99	12	0.15	-107.00	550.00	2775	20230626	-60.50	1075	20231031	1.95	1390	-21.15	20240213	1090	0.55	20240216	2775	-60.50	20230626	1075	1.95	20231031	0.03	N	018000	500	631 억	1698161	N	N	0	N	00	N
82	20240215	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1318	-31	5	-2.30	417136196	314951	58.88	1355	1360	1316	1753	945	1349	1324.44	1.39	-57506	1401	1374	1352	1325	1303	1364	1315	632	404	500	940	1	1	126337856	1665	-12.32	2.40	12	0.25	-107.00	550.00	2775	20230626	-52.50	1075	20231031	22.60	1390	-5.18	20240213	1138	15.82	20240131	2775	-52.50	20230626	1075	22.60	20231031	0.02	N	018000	500	631 억	1753507	N	N	310	N	00	N
83	20240215	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1323	-26	5	-1.93	387680713	292632	54.70	1355	1360	1316	1753	945	1349	1324.80	1.39	-50997	1401	1374	1352	1325	1303	1364	1315	632	404	500	940	1	1	126337856	1671	-12.36	2.41	12	0.23	-107.00	550.00	2775	20230626	-52.32	1075	20231031	23.07	1390	-4.82	20240213	1138	16.26	20240131	2775	-52.32	20230626	1075	23.07	20231031	0.02	N	018000	500	631 억	1753507	N	N	310	N	00	N
84	20240215	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1322	-27	5	-2.00	365527934	275848	51.57	1355	1360	1316	1753	945	1349	1325.10	1.39	-50451	1401	1374	1352	1325	1303	1364	1315	632	404	500	940	1	1	126337856	1670	-12.36	2.40	12	0.22	-107.00	550.00	2775	20230626	-52.36	1075	20231031	22.98	1390	-4.89	20240213	1138	16.17	20240131	2775	-52.36	20230626	1075	22.98	20231031	0.02	N	018000	500	631 억	1753507	N	N	310	N	00	N
85	20240215	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1323	-26	5	-1.93	319933636	241292	45.11	1355	1360	1317	1753	945	1349	1325.91	1.39	-44078	1401	1374	1352	1325	1303	1364	1315	632	404	500	940	1	1	126337856	1671	-12.36	2.41	12	0.19	-107.00	550.00	2775	20230626	-52.32	1075	20231031	23.07	1390	-4.82	20240213	1138	16.26	20240131	2775	-52.32	20230626	1075	23.07	20231031	0.02	N	018000	500	631 억	1753507	N	N	310	N	00	N
86	20240215	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1320	-29	5	-2.15	280993049	211824	39.60	1355	1360	1318	1753	945	1349	1326.53	1.39	-36368	1401	1374	1352	1325	1303	1364	1315	632	404	500	940	1	1	126337856	1668	-12.34	2.40	12	0.17	-107.00	550.00	2775	20230626	-52.43	1075	20231031	22.79	1390	-5.04	20240213	1138	15.99	20240131	2775	-52.43	20230626	1075	22.79	20231031	0.02	N	018000	500	631 억	1753507	N	N	310	N	00	N
87	20240215	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1329	-20	5	-1.48	177971481	133790	25.01	1355	1360	1325	1753	945	1349	1330.22	1.39	-20469	1401	1374	1352	1325	1303	1364	1315	632	404	500	940	1	1	126337856	1679	-12.42	2.42	12	0.11	-107.00	550.00	2775	20230626	-52.11	1075	20231031	23.63	1390	-4.39	20240213	1138	16.78	20240131	2775	-52.11	20230626	1075	23.63	20231031	0.02	N	018000	500	631 억	1753507	N	N	310	N	00	N
88	20240215	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1325	-24	5	-1.78	132337591	99409	18.58	1355	1360	1325	1753	945	1349	1331.23	1.39	-25583	1401	1374	1352	1325	1303	1364	1315	632	404	500	940	1	1	126337856	1674	-12.38	2.41	12	0.08	-107.00	550.00	2775	20230626	-52.25	1075	20231031	23.26	1390	-4.68	20240213	1138	16.43	20240131	2775	-52.25	20230626	1075	23.26	20231031	0.02	N	018000	500	631 억	1753507	N	N	310	N	00	N
89	20240215	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1336	-13	5	-0.96	9835932	7313	1.37	1355	1360	1336	1753	945	1349	1344.94	1.39	-5539	1401	1374	1352	1325	1303	1364	1315	632	404	500	940	1	1	126337856	1688	-12.49	2.43	12	0.01	-107.00	550.00	2775	20230626	-51.86	1075	20231031	24.28	1390	-3.88	20240213	1138	17.40	20240131	2775	-51.86	20230626	1075	24.28	20231031	0.02	N	018000	500	631 억	1753507	N	N	310	N	00	N
90	20240214	160301	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1349	-17	5	-1.24	723426156	534675	27.68	1366	1379	1330	1775	957	1366	1353.00	1.39	1538	1447	1406	1349	1308	1251	1427	1329	632	409	500	950	1	1	126337856	1704	-12.61	2.45	12	0.42	-107.00	550.00	2775	20230626	-51.39	1075	20231031	25.49	1390	-2.95	20240213	1138	18.54	20240131	2775	-51.39	20230626	1075	25.49	20231031	0.02	N	018000	500	631 억	1751878	N	N	310	N	01	N
91	20240214	150302	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1349	-17	5	-1.24	701055065	518092	26.82	1366	1379	1330	1775	957	1366	1353.13	1.39	10640	1447	1406	1349	1308	1251	1427	1329	632	409	500	950	1	1	126337856	1704	-12.61	2.45	12	0.41	-107.00	550.00	2775	20230626	-51.39	1075	20231031	25.49	1390	-2.95	20240213	1138	18.54	20240131	2775	-51.39	20230626	1075	25.49	20231031	0.02	N	018000	500	631 억	1751878	N	N	0	N	01	N
92	20240214	140301	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1351	-15	5	-1.10	626707401	462983	23.97	1366	1379	1330	1775	957	1366	1353.61	1.39	4415	1447	1406	1349	1308	1251	1427	1329	632	409	500	950	1	1	126337856	1707	-12.63	2.46	12	0.37	-107.00	550.00	2775	20230626	-51.32	1075	20231031	25.67	1390	-2.81	20240213	1138	18.72	20240131	2775	-51.32	20230626	1075	25.67	20231031	0.02	N	018000	500	631 억	1751878	N	N	0	N	01	N
93	20240214	130304	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1360	-6	5	-0.44	596396529	440639	22.81	1366	1379	1330	1775	957	1366	1353.46	1.39	1112	1447	1406	1349	1308	1251	1427	1329	632	409	500	950	1	1	126337856	1718	-12.71	2.47	12	0.35	-107.00	550.00	2775	20230626	-50.99	1075	20231031	26.51	1390	-2.16	20240213	1138	19.51	20240131	2775	-50.99	20230626	1075	26.51	20231031	0.02	N	018000	500	631 억	1751878	N	N	0	N	01	N
94	20240214	120301	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1360	-6	5	-0.44	562300974	415588	21.52	1366	1379	1330	1775	957	1366	1353.00	1.39	-1521	1447	1406	1349	1308	1251	1427	1329	632	409	500	950	1	1	126337856	1718	-12.71	2.47	12	0.33	-107.00	550.00	2775	20230626	-50.99	1075	20231031	26.51	1390	-2.16	20240213	1138	19.51	20240131	2775	-50.99	20230626	1075	26.51	20231031	0.02	N	018000	500	631 억	1751878	N	N	0	N	01	N
95	20240214	110303	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1373	7	2	0.51	503667104	372682	19.30	1366	1379	1330	1775	957	1366	1351.43	1.39	-3141	1447	1406	1349	1308	1251	1427	1329	632	409	500	950	1	1	126337856	1735	-12.83	2.50	12	0.29	-107.00	550.00	2775	20230626	-50.52	1075	20231031	27.72	1390	-1.22	20240213	1138	20.65	20240131	2775	-50.52	20230626	1075	27.72	20231031	0.02	N	018000	500	631 억	1751878	N	N	0	N	01	N
96	20240214	090258	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1354	-12	5	-0.88	106239311	78447	4.06	1366	1366	1338	1775	957	1366	1354.15	1.39	-14109	1447	1406	1349	1308	1251	1427	1329	632	409	500	950	1	1	126337856	1711	-12.65	2.46	12	0.06	-107.00	550.00	2775	20230626	-51.21	1075	20231031	25.95	1390	-2.59	20240213	1138	18.98	20240131	2775	-51.21	20230626	1075	25.95	20231031	0.02	N	018000	500	631 억	1751878	N	N	0	N	01	N
97	20240213	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1366	119	2	9.54	2585616308	1923975	313.11	1360	1390	1292	1621	873	1247	1343.89	1.08	371679	1307	1277	1233	1203	1159	1292	1218	632	374	500	870	1	1	126337856	1726	-12.77	2.48	12	1.52	-107.00	550.00	2775	20230626	-50.77	1075	20231031	27.07	1390	-1.73	20240213	1138	20.04	20240131	2775	-50.77	20230626	1075	27.07	20231031	0.02	N	018000	500	631 억	1361563	N	N	0	N	00	N
98	20240213	150255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1364	117	2	9.38	2459277336	1831148	298.00	1360	1390	1292	1621	873	1247	1343.03	1.08	347513	1307	1277	1233	1203	1159	1292	1218	632	374	500	870	1	1	126337856	1723	-12.75	2.48	12	1.45	-107.00	550.00	2775	20230626	-50.85	1075	20231031	26.88	1390	-1.87	20240213	1138	19.86	20240131	2775	-50.85	20230626	1075	26.88	20231031	0.02	N	018000	500	631 억	1361563	N	N	0	N	00	N
99	20240213	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1370	123	2	9.86	2172818244	1622643	264.07	1360	1390	1292	1621	873	1247	1339.06	1.08	308959	1307	1277	1233	1203	1159	1292	1218	632	374	500	870	1	1	126337856	1731	-12.80	2.49	12	1.28	-107.00	550.00	2775	20230626	-50.63	1075	20231031	27.44	1390	-1.44	20240213	1138	20.39	20240131	2775	-50.63	20230626	1075	27.44	20231031	0.02	N	018000	500	631 억	1361563	N	N	0	N	00	N
100	20240213	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1343	96	2	7.70	1488402518	1122225	182.63	1360	1360	1292	1621	873	1247	1326.30	1.08	161026	1307	1277	1233	1203	1159	1292	1218	632	374	500	870	1	1	126337856	1697	-12.55	2.44	12	0.89	-107.00	550.00	2775	20230626	-51.60	1075	20231031	24.93	1360	-1.25	20240213	1138	18.01	20240131	2775	-51.60	20230626	1075	24.93	20231031	0.02	N	018000	500	631 억	1361563	N	N	0	N	00	N
101	20240213	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1329	82	2	6.58	1325387733	1000311	162.79	1360	1360	1292	1621	873	1247	1324.98	1.08	105949	1307	1277	1233	1203	1159	1292	1218	632	374	500	870	1	1	126337856	1679	-12.42	2.42	12	0.79	-107.00	550.00	2775	20230626	-52.11	1075	20231031	23.63	1360	-2.28	20240213	1138	16.78	20240131	2775	-52.11	20230626	1075	23.63	20231031	0.02	N	018000	500	631 억	1361563	N	N	0	N	00	N
102	20240213	110301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1325	78	2	6.26	1169548943	882469	143.61	1360	1360	1292	1621	873	1247	1325.32	1.08	78542	1307	1277	1233	1203	1159	1292	1218	632	374	500	870	1	1	126337856	1674	-12.38	2.41	12	0.70	-107.00	550.00	2775	20230626	-52.25	1075	20231031	23.26	1360	-2.57	20240213	1138	16.43	20240131	2775	-52.25	20230626	1075	23.26	20231031	0.02	N	018000	500	631 억	1361563	N	N	0	N	00	N
103	20240213	100240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1337	90	2	7.22	986146528	745076	121.25	1360	1360	1292	1621	873	1247	1323.56	1.08	25204	1307	1277	1233	1203	1159	1292	1218	632	374	500	870	1	1	126337856	1689	-12.50	2.43	12	0.59	-107.00	550.00	2775	20230626	-51.82	1075	20231031	24.37	1360	-1.69	20240213	1138	17.49	20240131	2775	-51.82	20230626	1075	24.37	20231031	0.02	N	018000	500	631 억	1361563	N	N	0	N	00	N

44 KiB Raw Blame History

44 KiB

Raw Blame History