KissMeData/090360/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33100	-2100	5	-5.97	21750970750	645399	58.86	34450	34850	32900	45750	24650	35200	33700.00	2.21	9196	36400	35800	35150	34550	33900	36100	34850	49	10550	500	25340	50	1	9750000	3227	98.22	3.59	12	6.62	337.00	9222.00	49600	20230328	-33.27	22900	20231030	44.54	39500	-16.20	20240227	28350	16.75	20240104	49600	-33.27	20230328	22900	44.54	20231030	4.74	N	090360	500	48 억	215100	N	N	3839	N	N
3	20240229	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33100	-2100	5	-5.97	19739974400	584548	53.31	34450	34850	33000	45750	24650	35200	33766.32	2.21	-2088	36400	35800	35150	34550	33900	36100	34850	49	10550	500	25340	50	1	9750000	3227	98.22	3.59	12	6.00	337.00	9222.00	49600	20230328	-33.27	22900	20231030	44.54	39500	-16.20	20240227	28350	16.75	20240104	49600	-33.27	20230328	22900	44.54	20231030	4.74	N	090360	500	48 억	215100	N	N	0	N	N
4	20240229	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33250	-1950	5	-5.54	17610154300	520298	47.45	34450	34850	33150	45750	24650	35200	33842.76	2.21	-4935	36400	35800	35150	34550	33900	36100	34850	49	10550	500	25340	50	1	9750000	3242	98.66	3.61	12	5.34	337.00	9222.00	49600	20230328	-32.96	22900	20231030	45.20	39500	-15.82	20240227	28350	17.28	20240104	49600	-32.96	20230328	22900	45.20	20231030	4.74	N	090360	500	48 억	215100	N	N	0	N	N
5	20240229	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	-1800	5	-5.11	15573914200	459157	41.88	34450	34850	33350	45750	24650	35200	33914.71	2.21	-3709	36400	35800	35150	34550	33900	36100	34850	49	10550	500	25340	50	1	9750000	3257	99.11	3.62	12	4.71	337.00	9222.00	49600	20230328	-32.66	22900	20231030	45.85	39500	-15.44	20240227	28350	17.81	20240104	49600	-32.66	20230328	22900	45.85	20231030	4.74	N	090360	500	48 억	215100	N	N	0	N	N
6	20240229	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33650	-1550	5	-4.40	13195850100	388139	35.40	34450	34850	33550	45750	24650	35200	33993.54	2.21	-3489	36400	35800	35150	34550	33900	36100	34850	49	10550	500	25340	50	1	9750000	3281	99.85	3.65	12	3.98	337.00	9222.00	49600	20230328	-32.16	22900	20231030	46.94	39500	-14.81	20240227	28350	18.69	20240104	49600	-32.16	20230328	22900	46.94	20231030	4.74	N	090360	500	48 억	215100	N	N	0	N	N
7	20240229	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33650	-1550	5	-4.40	12271036450	360743	32.90	34450	34850	33550	45750	24650	35200	34011.56	2.21	-4250	36400	35800	35150	34550	33900	36100	34850	49	10550	500	25340	50	1	9750000	3281	99.85	3.65	12	3.70	337.00	9222.00	49600	20230328	-32.16	22900	20231030	46.94	39500	-14.81	20240227	28350	18.69	20240104	49600	-32.16	20230328	22900	46.94	20231030	4.74	N	090360	500	48 억	215100	N	N	0	N	N
8	20240229	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33800	-1400	5	-3.98	9573513500	280656	25.60	34450	34850	33700	45750	24650	35200	34105.94	2.21	-10326	36400	35800	35150	34550	33900	36100	34850	49	10550	500	25340	50	1	9750000	3296	100.30	3.67	12	2.88	337.00	9222.00	49600	20230328	-31.85	22900	20231030	47.60	39500	-14.43	20240227	28350	19.22	20240104	49600	-31.85	20230328	22900	47.60	20231030	4.74	N	090360	500	48 억	215100	N	N	0	N	N
9	20240229	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	-1200	5	-3.41	4326533550	126293	11.52	34450	34850	33850	45750	24650	35200	34247.72	2.21	-29701	36400	35800	35150	34550	33900	36100	34850	49	10550	500	25340	50	1	9750000	3315	100.89	3.69	12	1.30	337.00	9222.00	49600	20230328	-31.45	22900	20231030	48.47	39500	-13.92	20240227	28350	19.93	20240104	49600	-31.45	20230328	22900	48.47	20231030	4.74	N	090360	500	48 억	215100	N	N	0	N	N
10	20240228	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	-700	5	-1.95	37726329200	1074842	13.83	35050	35750	34500	46650	25150	35900	35098.81	2.12	5318	44333	40116	35283	31066	26233	42225	33175	49	10750	500	25840	50	1	9750000	3432	104.45	3.82	12	11.02	337.00	9222.00	49600	20230328	-29.03	22900	20231030	53.71	39500	-10.89	20240227	28350	24.16	20240104	49600	-29.03	20230328	22900	53.71	20231030	4.79	N	090360	500	48 억	206220	N	N	0	N	N
11	20240228	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35250	-650	5	-1.81	34888456750	994320	12.79	35050	35750	34500	46650	25150	35900	35087.26	2.12	13345	44333	40116	35283	31066	26233	42225	33175	49	10750	500	25840	50	1	9750000	3437	104.60	3.82	12	10.20	337.00	9222.00	49600	20230328	-28.93	22900	20231030	53.93	39500	-10.76	20240227	28350	24.34	20240104	49600	-28.93	20230328	22900	53.93	20231030	4.79	N	090360	500	48 억	206220	N	N	0	N	N
12	20240228	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-850	5	-2.37	32084822250	914754	11.77	35050	35750	34500	46650	25150	35900	35074.26	2.12	4512	44333	40116	35283	31066	26233	42225	33175	49	10750	500	25840	50	1	9750000	3417	104.01	3.80	12	9.38	337.00	9222.00	49600	20230328	-29.33	22900	20231030	53.06	39500	-11.27	20240227	28350	23.63	20240104	49600	-29.33	20230328	22900	53.06	20231030	4.79	N	090360	500	48 억	206220	N	N	0	N	N
13	20240228	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35100	-800	5	-2.23	27424294000	782463	10.07	35050	35750	34500	46650	25150	35900	35048.02	2.12	-611	44333	40116	35283	31066	26233	42225	33175	49	10750	500	25840	50	1	9750000	3422	104.15	3.81	12	8.03	337.00	9222.00	49600	20230328	-29.23	22900	20231030	53.28	39500	-11.14	20240227	28350	23.81	20240104	49600	-29.23	20230328	22900	53.28	20231030	4.79	N	090360	500	48 억	206220	N	N	0	N	N
14	20240228	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	-950	5	-2.65	24376281450	695029	8.94	35050	35750	34500	46650	25150	35900	35071.60	2.12	2800	44333	40116	35283	31066	26233	42225	33175	49	10750	500	25840	50	1	9750000	3408	103.71	3.79	12	7.13	337.00	9222.00	49600	20230328	-29.54	22900	20231030	52.62	39500	-11.52	20240227	28350	23.28	20240104	49600	-29.54	20230328	22900	52.62	20231030	4.79	N	090360	500	48 억	206220	N	N	0	N	N
15	20240228	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35150	-750	5	-2.09	17493542400	499613	6.43	35050	35550	34500	46650	25150	35900	35013.11	2.12	12180	44333	40116	35283	31066	26233	42225	33175	49	10750	500	25840	50	1	9750000	3427	104.30	3.81	12	5.12	337.00	9222.00	49600	20230328	-29.13	22900	20231030	53.49	39500	-11.01	20240227	28350	23.99	20240104	49600	-29.13	20230328	22900	53.49	20231030	4.79	N	090360	500	48 억	206220	N	N	0	N	N
16	20240228	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35150	-750	5	-2.09	13944150500	398502	5.13	35050	35550	34500	46650	25150	35900	34990.03	2.12	10543	44333	40116	35283	31066	26233	42225	33175	49	10750	500	25840	50	1	9750000	3427	104.30	3.81	12	4.09	337.00	9222.00	49600	20230328	-29.13	22900	20231030	53.49	39500	-11.01	20240227	28350	23.99	20240104	49600	-29.13	20230328	22900	53.49	20231030	4.79	N	090360	500	48 억	206220	N	N	0	N	N
17	20240228	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35100	-800	5	-2.23	5187769500	147790	1.90	35050	35550	34600	46650	25150	35900	35099.01	2.12	-200	44333	40116	35283	31066	26233	42225	33175	49	10750	500	25840	50	1	9750000	3422	104.15	3.81	12	1.52	337.00	9222.00	49600	20230328	-29.23	22900	20231030	53.28	39500	-11.14	20240227	28350	23.81	20240104	49600	-29.23	20230328	22900	53.28	20231030	4.79	N	090360	500	48 억	206220	N	N	0	N	N
18	20240227	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35900	4900	2	15.81	281478753400	7712762	7685.63	30850	39500	30450	40300	21700	31000	36496.14	1.89	25758	32266	31632	31316	30682	30366	31475	30525	49	9300	500	22320	50	1	9750000	3500	106.53	3.89	12	79.11	337.00	9222.00	49600	20230328	-27.62	22900	20231030	56.77	39500	-9.11	20240227	28350	26.63	20240104	49600	-27.62	20230328	22900	56.77	20231030	4.81	N	090360	500	48 억	183819	N	N	0	N	N
19	20240227	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	4200	2	13.55	273823352050	7498107	7471.73	30850	39500	30450	40300	21700	31000	36519.00	1.89	17749	32266	31632	31316	30682	30366	31475	30525	49	9300	500	22320	50	1	9750000	3432	104.45	3.82	12	76.90	337.00	9222.00	49600	20230328	-29.03	22900	20231030	53.71	39500	-10.89	20240227	28350	24.16	20240104	49600	-29.03	20230328	22900	53.71	20231030	4.81	N	090360	500	48 억	183819	N	N	0	N	N
20	20240227	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	4050	2	13.06	257187153350	7026654	7001.94	30850	39500	30450	40300	21700	31000	36601.65	1.89	-25294	32266	31632	31316	30682	30366	31475	30525	49	9300	500	22320	50	1	9750000	3417	104.01	3.80	12	72.07	337.00	9222.00	49600	20230328	-29.33	22900	20231030	53.06	39500	-11.27	20240227	28350	23.63	20240104	49600	-29.33	20230328	22900	53.06	20231030	4.81	N	090360	500	48 억	183819	N	N	0	N	N
21	20240227	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35350	4350	2	14.03	218399137300	5926945	5906.10	30850	39500	30450	40300	21700	31000	36848.52	1.89	-56004	32266	31632	31316	30682	30366	31475	30525	49	9300	500	22320	50	1	9750000	3447	104.90	3.83	12	60.79	337.00	9222.00	49600	20230328	-28.73	22900	20231030	54.37	39500	-10.51	20240227	28350	24.69	20240104	49600	-28.73	20230328	22900	54.37	20231030	4.81	N	090360	500	48 억	183819	N	N	0	N	N
22	20240227	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	7300	2	23.55	155697384500	4217419	4202.58	30850	39500	30450	40300	21700	31000	36917.69	1.89	-53536	32266	31632	31316	30682	30366	31475	30525	49	9300	500	22320	50	1	9750000	3734	113.65	4.15	12	43.26	337.00	9222.00	49600	20230328	-22.78	22900	20231030	67.25	39500	-3.04	20240227	28350	35.10	20240104	49600	-22.78	20230328	22900	67.25	20231030	4.81	N	090360	500	48 억	183819	N	N	0	N	N
23	20240227	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33350	2350	2	7.58	9342125900	282547	281.55	30850	34700	30450	40300	21700	31000	33063.97	1.89	-17876	32266	31632	31316	30682	30366	31475	30525	49	9300	500	22320	50	1	9750000	3252	98.96	3.62	12	2.90	337.00	9222.00	49600	20230328	-32.76	22900	20231030	45.63	37700	-11.54	20240112	28350	17.64	20240104	49600	-32.76	20230328	22900	45.63	20231030	4.81	N	090360	500	48 억	183819	N	N	0	N	N
24	20240227	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	-250	5	-0.81	887094500	28905	28.80	30850	31100	30450	40300	21700	31000	30690.00	1.89	4094	32266	31632	31316	30682	30366	31475	30525	49	9300	500	22320	50	1	9750000	2998	91.25	3.33	12	0.30	337.00	9222.00	49600	20230328	-38.00	22900	20231030	34.28	37700	-18.44	20240112	28350	8.47	20240104	49600	-38.00	20230328	22900	34.28	20231030	4.81	N	090360	500	48 억	183819	N	N	0	N	N
25	20240227	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	-350	5	-1.13	182287250	5909	5.89	30850	31100	30650	40300	21700	31000	30849.09	1.89	-918	32266	31632	31316	30682	30366	31475	30525	49	9300	500	22320	50	1	9750000	2988	90.95	3.32	12	0.06	337.00	9222.00	49600	20230328	-38.21	22900	20231030	33.84	37700	-18.70	20240112	28350	8.11	20240104	49600	-38.21	20230328	22900	33.84	20231030	4.81	N	090360	500	48 억	183819	N	N	0	N	N
26	20240226	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	-750	5	-2.36	3101611200	98781	80.18	31600	31950	31000	41250	22250	31750	31399.23	1.82	6168	33316	32532	32116	31332	30916	32325	31125	49	9500	500	22860	50	1	9750000	3023	91.99	3.36	12	1.01	337.00	9222.00	49600	20230328	-37.50	22900	20231030	35.37	37700	-17.77	20240112	28350	9.35	20240104	49600	-37.50	20230328	22900	35.37	20231030	4.78	N	090360	500	48 억	177418	N	N	0	N	N
27	20240226	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31150	-600	5	-1.89	2894761350	92117	74.77	31600	31950	31000	41250	22250	31750	31423.89	1.82	2666	33316	32532	32116	31332	30916	32325	31125	49	9500	500	22860	50	1	9750000	3037	92.43	3.38	12	0.94	337.00	9222.00	49600	20230328	-37.20	22900	20231030	36.03	37700	-17.37	20240112	28350	9.88	20240104	49600	-37.20	20230328	22900	36.03	20231030	4.78	N	090360	500	48 억	177418	N	N	0	N	N
28	20240226	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31200	-550	5	-1.73	2251198250	71418	57.97	31600	31950	31150	41250	22250	31750	31520.59	1.82	1711	33316	32532	32116	31332	30916	32325	31125	49	9500	500	22860	50	1	9750000	3042	92.58	3.38	12	0.73	337.00	9222.00	49600	20230328	-37.10	22900	20231030	36.24	37700	-17.24	20240112	28350	10.05	20240104	49600	-37.10	20230328	22900	36.24	20231030	4.78	N	090360	500	48 억	177418	N	N	0	N	N
29	20240226	130652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31450	-300	5	-0.94	1846757500	58487	47.47	31600	31950	31150	41250	22250	31750	31574.73	1.82	2816	33316	32532	32116	31332	30916	32325	31125	49	9500	500	22860	50	1	9750000	3066	93.32	3.41	12	0.60	337.00	9222.00	49600	20230328	-36.59	22900	20231030	37.34	37700	-16.58	20240112	28350	10.93	20240104	49600	-36.59	20230328	22900	37.34	20231030	4.78	N	090360	500	48 억	177418	N	N	0	N	N
30	20240226	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31550	-200	5	-0.63	1704866150	53976	43.81	31600	31950	31150	41250	22250	31750	31584.82	1.82	3207	33316	32532	32116	31332	30916	32325	31125	49	9500	500	22860	50	1	9750000	3076	93.62	3.42	12	0.55	337.00	9222.00	49600	20230328	-36.39	22900	20231030	37.77	37700	-16.31	20240112	28350	11.29	20240104	49600	-36.39	20230328	22900	37.77	20231030	4.78	N	090360	500	48 억	177418	N	N	0	N	N
31	20240226	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31550	-200	5	-0.63	1565816700	49560	40.23	31600	31950	31150	41250	22250	31750	31593.53	1.82	3095	33316	32532	32116	31332	30916	32325	31125	49	9500	500	22860	50	1	9750000	3076	93.62	3.42	12	0.51	337.00	9222.00	49600	20230328	-36.39	22900	20231030	37.77	37700	-16.31	20240112	28350	11.29	20240104	49600	-36.39	20230328	22900	37.77	20231030	4.78	N	090360	500	48 억	177418	N	N	0	N	N
32	20240226	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	50	2	0.16	1283319950	40620	32.97	31600	31950	31150	41250	22250	31750	31592.27	1.82	6651	33316	32532	32116	31332	30916	32325	31125	49	9500	500	22860	50	1	9750000	3101	94.36	3.45	12	0.42	337.00	9222.00	49600	20230328	-35.89	22900	20231030	38.86	37700	-15.65	20240112	28350	12.17	20240104	49600	-35.89	20230328	22900	38.86	20231030	4.78	N	090360	500	48 억	177418	N	N	0	N	N
33	20240226	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31300	-450	5	-1.42	409219650	12977	10.53	31600	31900	31300	41250	22250	31750	31529.73	1.82	-483	33316	32532	32116	31332	30916	32325	31125	49	9500	500	22860	50	1	9750000	3052	92.88	3.39	12	0.13	337.00	9222.00	49600	20230328	-36.90	22900	20231030	36.68	37700	-16.98	20240112	28350	10.41	20240104	49600	-36.90	20230328	22900	36.68	20231030	4.78	N	090360	500	48 억	177418	N	N	0	N	N
34	20240223	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	-800	5	-2.46	3898238350	121825	89.60	32850	32900	31700	42300	22800	32550	31999.20	1.98	-14974	33283	32916	32333	31966	31383	33100	32150	49	9750	500	23430	50	1	9750000	3096	94.21	3.44	12	1.25	337.00	9222.00	49600	20230328	-35.99	22900	20231030	38.65	37700	-15.78	20240112	28350	11.99	20240104	49600	-35.99	20230328	22900	38.65	20231030	4.81	N	090360	500	48 억	193071	N	N	0	N	N
35	20240223	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	-800	5	-2.46	3627994350	113309	83.34	32850	32900	31700	42300	22800	32550	32018.40	1.98	-14868	33283	32916	32333	31966	31383	33100	32150	49	9750	500	23430	50	1	9750000	3096	94.21	3.44	12	1.16	337.00	9222.00	49600	20230328	-35.99	22900	20231030	38.65	37700	-15.78	20240112	28350	11.99	20240104	49600	-35.99	20230328	22900	38.65	20231030	4.81	N	090360	500	48 억	193071	N	N	0	N	N
36	20240223	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	-800	5	-2.46	3077768250	96016	70.62	32850	32900	31700	42300	22800	32550	32054.53	1.98	-20102	33283	32916	32333	31966	31383	33100	32150	49	9750	500	23430	50	1	9750000	3096	94.21	3.44	12	0.98	337.00	9222.00	49600	20230328	-35.99	22900	20231030	38.65	37700	-15.78	20240112	28350	11.99	20240104	49600	-35.99	20230328	22900	38.65	20231030	4.81	N	090360	500	48 억	193071	N	N	0	N	N
37	20240223	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	-750	5	-2.30	2785082550	86798	63.84	32850	32900	31700	42300	22800	32550	32086.72	1.98	-17956	33283	32916	32333	31966	31383	33100	32150	49	9750	500	23430	50	1	9750000	3101	94.36	3.45	12	0.89	337.00	9222.00	49600	20230328	-35.89	22900	20231030	38.86	37700	-15.65	20240112	28350	12.17	20240104	49600	-35.89	20230328	22900	38.86	20231030	4.81	N	090360	500	48 억	193071	N	N	0	N	N
38	20240223	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	-450	5	-1.38	2076874950	64591	47.51	32850	32900	31750	42300	22800	32550	32154.00	1.98	-9634	33283	32916	32333	31966	31383	33100	32150	49	9750	500	23430	50	1	9750000	3130	95.25	3.48	12	0.66	337.00	9222.00	49600	20230328	-35.28	22900	20231030	40.17	37700	-14.85	20240112	28350	13.23	20240104	49600	-35.28	20230328	22900	40.17	20231030	4.81	N	090360	500	48 억	193071	N	N	0	N	N
39	20240223	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	-550	5	-1.69	1811172100	56308	41.41	32850	32900	31750	42300	22800	32550	32165.17	1.98	-10413	33283	32916	32333	31966	31383	33100	32150	49	9750	500	23430	50	1	9750000	3120	94.96	3.47	12	0.58	337.00	9222.00	49600	20230328	-35.48	22900	20231030	39.74	37700	-15.12	20240112	28350	12.87	20240104	49600	-35.48	20230328	22900	39.74	20231030	4.81	N	090360	500	48 억	193071	N	N	0	N	N
40	20240223	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	-450	5	-1.38	1561445250	48533	35.70	32850	32900	31750	42300	22800	32550	32172.54	1.98	-9520	33283	32916	32333	31966	31383	33100	32150	49	9750	500	23430	50	1	9750000	3130	95.25	3.48	12	0.50	337.00	9222.00	49600	20230328	-35.28	22900	20231030	40.17	37700	-14.85	20240112	28350	13.23	20240104	49600	-35.28	20230328	22900	40.17	20231030	4.81	N	090360	500	48 억	193071	N	N	0	N	N
41	20240223	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	-300	5	-0.92	371003100	11364	8.36	32850	32900	32200	42300	22800	32550	32647.58	1.98	-5043	33283	32916	32333	31966	31383	33100	32150	49	9750	500	23430	50	1	9750000	3144	95.70	3.50	12	0.12	337.00	9222.00	49600	20230328	-34.98	22900	20231030	40.83	37700	-14.46	20240112	28350	13.76	20240104	49600	-34.98	20230328	22900	40.83	20231030	4.81	N	090360	500	48 억	193071	N	N	0	N	N
42	20240222	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32550	650	2	2.04	4366783500	134633	142.97	31750	32700	31750	41450	22350	31900	32434.69	1.70	27203	32966	32432	32166	31632	31366	32300	31500	49	9550	500	22960	50	1	9750000	3174	96.59	3.53	12	1.38	337.00	9222.00	49600	20230328	-34.38	22900	20231030	42.14	37700	-13.66	20240112	28350	14.81	20240104	49600	-34.38	20230328	22900	42.14	20231030	4.86	N	090360	500	48 억	165669	N	N	0	N	N
43	20240222	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	550	2	1.72	4063906700	125318	133.08	31750	32700	31750	41450	22350	31900	32428.76	1.70	27565	32966	32432	32166	31632	31366	32300	31500	49	9550	500	22960	50	1	9750000	3164	96.29	3.52	12	1.29	337.00	9222.00	49600	20230328	-34.58	22900	20231030	41.70	37700	-13.93	20240112	28350	14.46	20240104	49600	-34.58	20230328	22900	41.70	20231030	4.86	N	090360	500	48 억	165669	N	N	0	N	N
44	20240222	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	600	2	1.88	3783033850	116648	123.87	31750	32700	31750	41450	22350	31900	32431.20	1.70	29314	32966	32432	32166	31632	31366	32300	31500	49	9550	500	22960	50	1	9750000	3169	96.44	3.52	12	1.20	337.00	9222.00	49600	20230328	-34.48	22900	20231030	41.92	37700	-13.79	20240112	28350	14.64	20240104	49600	-34.48	20230328	22900	41.92	20231030	4.86	N	090360	500	48 억	165669	N	N	0	N	N
45	20240222	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	550	2	1.72	3499311500	107901	114.58	31750	32700	31750	41450	22350	31900	32430.77	1.70	29378	32966	32432	32166	31632	31366	32300	31500	49	9550	500	22960	50	1	9750000	3164	96.29	3.52	12	1.11	337.00	9222.00	49600	20230328	-34.58	22900	20231030	41.70	37700	-13.93	20240112	28350	14.46	20240104	49600	-34.58	20230328	22900	41.70	20231030	4.86	N	090360	500	48 억	165669	N	N	0	N	N
46	20240222	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32550	650	2	2.04	3227650500	99548	105.71	31750	32700	31750	41450	22350	31900	32423.06	1.70	28015	32966	32432	32166	31632	31366	32300	31500	49	9550	500	22960	50	1	9750000	3174	96.59	3.53	12	1.02	337.00	9222.00	49600	20230328	-34.38	22900	20231030	42.14	37700	-13.66	20240112	28350	14.81	20240104	49600	-34.38	20230328	22900	42.14	20231030	4.86	N	090360	500	48 억	165669	N	N	0	N	N
47	20240222	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	700	2	2.19	2817344200	86935	92.32	31750	32700	31750	41450	22350	31900	32407.48	1.70	23167	32966	32432	32166	31632	31366	32300	31500	49	9550	500	22960	50	1	9750000	3179	96.74	3.54	12	0.89	337.00	9222.00	49600	20230328	-34.27	22900	20231030	42.36	37700	-13.53	20240112	28350	14.99	20240104	49600	-34.27	20230328	22900	42.36	20231030	4.86	N	090360	500	48 억	165669	N	N	0	N	N
48	20240222	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	600	2	1.88	2007067150	62050	65.89	31750	32650	31750	41450	22350	31900	32345.97	1.70	13450	32966	32432	32166	31632	31366	32300	31500	49	9550	500	22960	50	1	9750000	3169	96.44	3.52	12	0.64	337.00	9222.00	49600	20230328	-34.48	22900	20231030	41.92	37700	-13.79	20240112	28350	14.64	20240104	49600	-34.48	20230328	22900	41.92	20231030	4.86	N	090360	500	48 억	165669	N	N	0	N	N
49	20240222	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	200	2	0.63	441473950	13849	14.71	31750	32200	31750	41450	22350	31900	31877.68	1.70	5410	32966	32432	32166	31632	31366	32300	31500	49	9550	500	22960	50	1	9750000	3130	95.25	3.48	12	0.14	337.00	9222.00	49600	20230328	-35.28	22900	20231030	40.17	37700	-14.85	20240112	28350	13.23	20240104	49600	-35.28	20230328	22900	40.17	20231030	4.86	N	090360	500	48 억	165669	N	N	0	N	N
50	20240221	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31900	-350	5	-1.09	3002624850	93108	80.71	32050	32700	31900	41900	22600	32250	32249.21	1.74	-3931	33350	32800	32500	31950	31650	32650	31800	49	9650	500	23220	50	1	9750000	3110	94.66	3.46	12	0.95	337.00	9222.00	49600	20230328	-35.69	22900	20231030	39.30	37700	-15.38	20240112	28350	12.52	20240104	49600	-35.69	20230328	22900	39.30	20231030	4.90	N	090360	500	48 억	169871	N	N	1	N	N
51	20240221	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	-250	5	-0.78	2694609850	83468	72.35	32050	32700	32000	41900	22600	32250	32283.15	1.74	-4534	33350	32800	32500	31950	31650	32650	31800	49	9650	500	23220	50	1	9750000	3120	94.96	3.47	12	0.86	337.00	9222.00	49600	20230328	-35.48	22900	20231030	39.74	37700	-15.12	20240112	28350	12.87	20240104	49600	-35.48	20230328	22900	39.74	20231030	4.90	N	090360	500	48 억	169871	N	N	1	N	N
52	20240221	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	0	3	0.00	2081190700	64356	55.79	32050	32700	32050	41900	22600	32250	32338.72	1.74	1360	33350	32800	32500	31950	31650	32650	31800	49	9650	500	23220	50	1	9750000	3144	95.70	3.50	12	0.66	337.00	9222.00	49600	20230328	-34.98	22900	20231030	40.83	37700	-14.46	20240112	28350	13.76	20240104	49600	-34.98	20230328	22900	40.83	20231030	4.90	N	090360	500	48 억	169871	N	N	1	N	N
53	20240221	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	0	3	0.00	1871448950	57849	50.15	32050	32700	32050	41900	22600	32250	32350.58	1.74	2878	33350	32800	32500	31950	31650	32650	31800	49	9650	500	23220	50	1	9750000	3144	95.70	3.50	12	0.59	337.00	9222.00	49600	20230328	-34.98	22900	20231030	40.83	37700	-14.46	20240112	28350	13.76	20240104	49600	-34.98	20230328	22900	40.83	20231030	4.90	N	090360	500	48 억	169871	N	N	1	N	N
54	20240221	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	50	2	0.16	1687575850	52150	45.21	32050	32700	32050	41900	22600	32250	32360.04	1.74	3822	33350	32800	32500	31950	31650	32650	31800	49	9650	500	23220	50	1	9750000	3149	95.85	3.50	12	0.53	337.00	9222.00	49600	20230328	-34.88	22900	20231030	41.05	37700	-14.32	20240112	28350	13.93	20240104	49600	-34.88	20230328	22900	41.05	20231030	4.90	N	090360	500	48 억	169871	N	N	1	N	N
55	20240221	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	50	2	0.16	1439279450	44466	38.55	32050	32700	32050	41900	22600	32250	32368.09	1.74	4342	33350	32800	32500	31950	31650	32650	31800	49	9650	500	23220	50	1	9750000	3149	95.85	3.50	12	0.46	337.00	9222.00	49600	20230328	-34.88	22900	20231030	41.05	37700	-14.32	20240112	28350	13.93	20240104	49600	-34.88	20230328	22900	41.05	20231030	4.90	N	090360	500	48 억	169871	N	N	1	N	N
56	20240221	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	200	2	0.62	1085505450	33587	29.11	32050	32700	32050	41900	22600	32250	32319.21	1.74	2376	33350	32800	32500	31950	31650	32650	31800	49	9650	500	23220	50	1	9750000	3164	96.29	3.52	12	0.34	337.00	9222.00	49600	20230328	-34.58	22900	20231030	41.70	37700	-13.93	20240112	28350	14.46	20240104	49600	-34.58	20230328	22900	41.70	20231030	4.90	N	090360	500	48 억	169871	N	N	1	N	N
57	20240221	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	150	2	0.47	117617950	3661	3.17	32050	32400	32050	41900	22600	32250	32127.27	1.74	475	33350	32800	32500	31950	31650	32650	31800	49	9650	500	23220	50	1	9750000	3159	96.14	3.51	12	0.04	337.00	9222.00	49600	20230328	-34.68	22900	20231030	41.48	37700	-14.06	20240112	28350	14.29	20240104	49600	-34.68	20230328	22900	41.48	20231030	4.90	N	090360	500	48 억	169871	N	N	1	N	N
58	20240220	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	-400	5	-1.23	3710032100	113962	110.32	32500	33050	32200	42400	22900	32650	32555.46	1.82	-7255	33283	32966	32383	32066	31483	33125	32225	49	9750	500	23500	50	1	9750000	3144	95.70	3.50	12	1.17	337.00	9222.00	49600	20230328	-34.98	22900	20231030	40.83	37700	-14.46	20240112	28350	13.76	20240104	49600	-34.98	20230328	22900	40.83	20231030	4.89	N	090360	500	48 억	177313	N	N	1	N	N
59	20240220	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	-200	5	-0.61	3525692850	108255	104.80	32500	33050	32200	42400	22900	32650	32568.31	1.82	-7604	33283	32966	32383	32066	31483	33125	32225	49	9750	500	23500	50	1	9750000	3164	96.29	3.52	12	1.11	337.00	9222.00	49600	20230328	-34.58	22900	20231030	41.70	37700	-13.93	20240112	28350	14.46	20240104	49600	-34.58	20230328	22900	41.70	20231030	4.89	N	090360	500	48 억	177313	N	N	36	N	N
60	20240220	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	-300	5	-0.92	3182756900	97662	94.54	32500	33050	32200	42400	22900	32650	32589.43	1.82	-8053	33283	32966	32383	32066	31483	33125	32225	49	9750	500	23500	50	1	9750000	3154	95.99	3.51	12	1.00	337.00	9222.00	49600	20230328	-34.78	22900	20231030	41.27	37700	-14.19	20240112	28350	14.11	20240104	49600	-34.78	20230328	22900	41.27	20231030	4.89	N	090360	500	48 억	177313	N	N	36	N	N
61	20240220	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	-300	5	-0.92	2775075850	85062	82.34	32500	33050	32250	42400	22900	32650	32624.12	1.82	-8271	33283	32966	32383	32066	31483	33125	32225	49	9750	500	23500	50	1	9750000	3154	95.99	3.51	12	0.87	337.00	9222.00	49600	20230328	-34.78	22900	20231030	41.27	37700	-14.19	20240112	28350	14.11	20240104	49600	-34.78	20230328	22900	41.27	20231030	4.89	N	090360	500	48 억	177313	N	N	36	N	N
62	20240220	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	-300	5	-0.92	2508839550	76825	74.37	32500	33050	32350	42400	22900	32650	32656.56	1.82	-6027	33283	32966	32383	32066	31483	33125	32225	49	9750	500	23500	50	1	9750000	3154	95.99	3.51	12	0.79	337.00	9222.00	49600	20230328	-34.78	22900	20231030	41.27	37700	-14.19	20240112	28350	14.11	20240104	49600	-34.78	20230328	22900	41.27	20231030	4.89	N	090360	500	48 억	177313	N	N	36	N	N
63	20240220	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	-200	5	-0.61	2268450150	69405	67.19	32500	33050	32400	42400	22900	32650	32684.31	1.82	-6705	33283	32966	32383	32066	31483	33125	32225	49	9750	500	23500	50	1	9750000	3164	96.29	3.52	12	0.71	337.00	9222.00	49600	20230328	-34.58	22900	20231030	41.70	37700	-13.93	20240112	28350	14.46	20240104	49600	-34.58	20230328	22900	41.70	20231030	4.89	N	090360	500	48 억	177313	N	N	36	N	N
64	20240220	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	200	2	0.61	1514066300	46288	44.81	32500	33050	32400	42400	22900	32650	32709.86	1.82	-4142	33283	32966	32383	32066	31483	33125	32225	49	9750	500	23500	50	1	9750000	3203	97.48	3.56	12	0.47	337.00	9222.00	49600	20230328	-33.77	22900	20231030	43.45	37700	-12.86	20240112	28350	15.87	20240104	49600	-33.77	20230328	22900	43.45	20231030	4.89	N	090360	500	48 억	177313	N	N	36	N	N
65	20240220	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32550	-100	5	-0.31	236136100	7265	7.03	32500	32800	32400	42400	22900	32650	32500.57	1.82	457	33283	32966	32383	32066	31483	33125	32225	49	9750	500	23500	50	1	9750000	3174	96.59	3.53	12	0.07	337.00	9222.00	49600	20230328	-34.38	22900	20231030	42.14	37700	-13.66	20240112	28350	14.81	20240104	49600	-34.38	20230328	22900	42.14	20231030	4.89	N	090360	500	48 억	177313	N	N	36	N	N
66	20240219	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32650	450	2	1.40	3313444650	102420	100.71	32500	32700	31800	41850	22550	32200	32350.70	1.73	7978	33033	32616	32283	31866	31533	32450	31700	49	9650	500	23180	50	1	9750000	3183	96.88	3.54	12	1.05	337.00	9222.00	49600	20230328	-34.17	22900	20231030	42.58	37700	-13.40	20240112	28350	15.17	20240104	49600	-34.17	20230328	22900	42.58	20231030	4.97	N	090360	500	48 억	169052	N	N	36	N	N
67	20240219	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32650	450	2	1.40	2978466200	92141	90.61	32500	32650	31800	41850	22550	32200	32325.09	1.73	9860	33033	32616	32283	31866	31533	32450	31700	49	9650	500	23180	50	1	9750000	3183	96.88	3.54	12	0.95	337.00	9222.00	49600	20230328	-34.17	22900	20231030	42.58	37700	-13.40	20240112	28350	15.17	20240104	49600	-34.17	20230328	22900	42.58	20231030	4.97	N	090360	500	48 억	169052	N	N	11	N	N
68	20240219	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	150	2	0.47	2447530150	75817	74.55	32500	32550	31800	41850	22550	32200	32282.08	1.73	4670	33033	32616	32283	31866	31533	32450	31700	49	9650	500	23180	50	1	9750000	3154	95.99	3.51	12	0.78	337.00	9222.00	49600	20230328	-34.78	22900	20231030	41.27	37700	-14.19	20240112	28350	14.11	20240104	49600	-34.78	20230328	22900	41.27	20231030	4.97	N	090360	500	48 억	169052	N	N	11	N	N
69	20240219	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	200	2	0.62	1901369700	58900	57.92	32500	32550	31800	41850	22550	32200	32281.32	1.73	1379	33033	32616	32283	31866	31533	32450	31700	49	9650	500	23180	50	1	9750000	3159	96.14	3.51	12	0.60	337.00	9222.00	49600	20230328	-34.68	22900	20231030	41.48	37700	-14.06	20240112	28350	14.29	20240104	49600	-34.68	20230328	22900	41.48	20231030	4.97	N	090360	500	48 억	169052	N	N	11	N	N
70	20240219	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	300	2	0.93	1599501200	49584	48.76	32500	32550	31800	41850	22550	32200	32258.41	1.73	2509	33033	32616	32283	31866	31533	32450	31700	49	9650	500	23180	50	1	9750000	3169	96.44	3.52	12	0.51	337.00	9222.00	49600	20230328	-34.48	22900	20231030	41.92	37700	-13.79	20240112	28350	14.64	20240104	49600	-34.48	20230328	22900	41.92	20231030	4.97	N	090360	500	48 억	169052	N	N	11	N	N
71	20240219	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	100	2	0.31	1261020150	39155	38.50	32500	32500	31800	41850	22550	32200	32205.85	1.73	467	33033	32616	32283	31866	31533	32450	31700	49	9650	500	23180	50	1	9750000	3149	95.85	3.50	12	0.40	337.00	9222.00	49600	20230328	-34.88	22900	20231030	41.05	37700	-14.32	20240112	28350	13.93	20240104	49600	-34.88	20230328	22900	41.05	20231030	4.97	N	090360	500	48 억	169052	N	N	11	N	N
72	20240219	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32150	-50	5	-0.16	890347900	27690	27.23	32500	32500	31800	41850	22550	32200	32154.13	1.73	-651	33033	32616	32283	31866	31533	32450	31700	49	9650	500	23180	50	1	9750000	3135	95.40	3.49	12	0.28	337.00	9222.00	49600	20230328	-35.18	22900	20231030	40.39	37700	-14.72	20240112	28350	13.40	20240104	49600	-35.18	20230328	22900	40.39	20231030	4.97	N	090360	500	48 억	169052	N	N	11	N	N
73	20240219	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31950	-250	5	-0.78	245438950	7627	7.50	32500	32500	31800	41850	22550	32200	32180.27	1.73	-2773	33033	32616	32283	31866	31533	32450	31700	49	9650	500	23180	50	1	9750000	3115	94.81	3.46	12	0.08	337.00	9222.00	49600	20230328	-35.58	22900	20231030	39.52	37700	-15.25	20240112	28350	12.70	20240104	49600	-35.58	20230328	22900	39.52	20231030	4.97	N	090360	500	48 억	169052	N	N	11	N	N
74	20240216	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32200	-300	5	-0.92	3224687950	100204	48.25	32550	32700	31950	42250	22750	32500	32181.15	1.73	110	33700	33100	32750	32150	31800	32925	31975	49	9750	500	23400	50	1	9750000	3140	95.55	3.49	12	1.03	337.00	9222.00	49600	20230328	-35.08	22900	20231030	40.61	37700	-14.59	20240112	28350	13.58	20240104	49600	-35.08	20230328	22900	40.61	20231030	4.98	N	090360	500	48 억	168942	N	N	11	N	N
75	20240216	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	-250	5	-0.77	2989124200	92869	44.71	32550	32700	31950	42250	22750	32500	32186.46	1.73	-153	33700	33100	32750	32150	31800	32925	31975	49	9750	500	23400	50	1	9750000	3144	95.70	3.50	12	0.95	337.00	9222.00	49600	20230328	-34.98	22900	20231030	40.83	37700	-14.46	20240112	28350	13.76	20240104	49600	-34.98	20230328	22900	40.83	20231030	4.98	N	090360	500	48 억	168942	N	N	0	N	N
76	20240216	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-200	5	-0.62	2642538950	82117	39.54	32550	32700	31950	42250	22750	32500	32180.17	1.73	940	33700	33100	32750	32150	31800	32925	31975	49	9750	500	23400	50	1	9750000	3149	95.85	3.50	12	0.84	337.00	9222.00	49600	20230328	-34.88	22900	20231030	41.05	37700	-14.32	20240112	28350	13.93	20240104	49600	-34.88	20230328	22900	41.05	20231030	4.98	N	090360	500	48 억	168942	N	N	0	N	N
77	20240216	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	-400	5	-1.23	2396979500	74521	35.88	32550	32700	31950	42250	22750	32500	32165.15	1.73	26	33700	33100	32750	32150	31800	32925	31975	49	9750	500	23400	50	1	9750000	3130	95.25	3.48	12	0.76	337.00	9222.00	49600	20230328	-35.28	22900	20231030	40.17	37700	-14.85	20240112	28350	13.23	20240104	49600	-35.28	20230328	22900	40.17	20231030	4.98	N	090360	500	48 억	168942	N	N	0	N	N
78	20240216	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32200	-300	5	-0.92	2175331700	67615	32.55	32550	32700	31950	42250	22750	32500	32172.32	1.73	79	33700	33100	32750	32150	31800	32925	31975	49	9750	500	23400	50	1	9750000	3140	95.55	3.49	12	0.69	337.00	9222.00	49600	20230328	-35.08	22900	20231030	40.61	37700	-14.59	20240112	28350	13.58	20240104	49600	-35.08	20230328	22900	40.61	20231030	4.98	N	090360	500	48 억	168942	N	N	0	N	N
79	20240216	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	-100	5	-0.31	1950780200	60642	29.20	32550	32700	31950	42250	22750	32500	32168.80	1.73	143	33700	33100	32750	32150	31800	32925	31975	49	9750	500	23400	50	1	9750000	3159	96.14	3.51	12	0.62	337.00	9222.00	49600	20230328	-34.68	22900	20231030	41.48	37700	-14.06	20240112	28350	14.29	20240104	49600	-34.68	20230328	22900	41.48	20231030	4.98	N	090360	500	48 억	168942	N	N	0	N	N
80	20240216	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-200	5	-0.62	1543877600	48073	23.15	32550	32600	31950	42250	22750	32500	32115.27	1.73	1768	33700	33100	32750	32150	31800	32925	31975	49	9750	500	23400	50	1	9750000	3149	95.85	3.50	12	0.49	337.00	9222.00	49600	20230328	-34.88	22900	20231030	41.05	37700	-14.32	20240112	28350	13.93	20240104	49600	-34.88	20230328	22900	41.05	20231030	4.98	N	090360	500	48 억	168942	N	N	0	N	N
81	20240216	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32050	-450	5	-1.38	326829200	10122	4.87	32550	32600	32000	42250	22750	32500	32288.99	1.73	-665	33700	33100	32750	32150	31800	32925	31975	49	9750	500	23400	50	1	9750000	3125	95.10	3.48	12	0.10	337.00	9222.00	49600	20230328	-35.38	22900	20231030	39.96	37700	-14.99	20240112	28350	13.05	20240104	49600	-35.38	20230328	22900	39.96	20231030	4.98	N	090360	500	48 억	168942	N	N	0	N	N
82	20240215	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	100	2	0.31	6741892750	205515	72.88	33100	33350	32400	42100	22700	32400	32805.48	1.73	673	34466	33432	32416	31382	30366	33950	31900	49	9700	500	23320	50	1	9750000	3169	96.44	3.52	12	2.11	337.00	9222.00	49600	20230328	-34.48	22900	20231030	41.92	37700	-13.79	20240112	28350	14.64	20240104	49600	-34.48	20230328	22900	41.92	20231030	4.97	N	090360	500	48 억	168265	N	N	0	N	N
83	20240215	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	50	2	0.15	6538069400	199240	70.66	33100	33350	32400	42100	22700	32400	32815.32	1.73	381	34466	33432	32416	31382	30366	33950	31900	49	9700	500	23320	50	1	9750000	3164	96.29	3.52	12	2.04	337.00	9222.00	49600	20230328	-34.58	22900	20231030	41.70	37700	-13.93	20240112	28350	14.46	20240104	49600	-34.58	20230328	22900	41.70	20231030	4.97	N	090360	500	48 억	168265	N	N	0	N	N
84	20240215	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	50	2	0.15	5899408750	179594	63.69	33100	33350	32400	42100	22700	32400	32848.91	1.73	-3642	34466	33432	32416	31382	30366	33950	31900	49	9700	500	23320	50	1	9750000	3164	96.29	3.52	12	1.84	337.00	9222.00	49600	20230328	-34.58	22900	20231030	41.70	37700	-13.93	20240112	28350	14.46	20240104	49600	-34.58	20230328	22900	41.70	20231030	4.97	N	090360	500	48 억	168265	N	N	0	N	N
85	20240215	130613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32550	150	2	0.46	5558345950	169088	59.96	33100	33350	32450	42100	22700	32400	32872.87	1.73	-2251	34466	33432	32416	31382	30366	33950	31900	49	9700	500	23320	50	1	9750000	3174	96.59	3.53	12	1.73	337.00	9222.00	49600	20230328	-34.38	22900	20231030	42.14	37700	-13.66	20240112	28350	14.81	20240104	49600	-34.38	20230328	22900	42.14	20231030	4.97	N	090360	500	48 억	168265	N	N	0	N	N
86	20240215	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	300	2	0.93	4943360300	150197	53.26	33100	33350	32550	42100	22700	32400	32912.95	1.73	720	34466	33432	32416	31382	30366	33950	31900	49	9700	500	23320	50	1	9750000	3188	97.03	3.55	12	1.54	337.00	9222.00	49600	20230328	-34.07	22900	20231030	42.79	37700	-13.26	20240112	28350	15.34	20240104	49600	-34.07	20230328	22900	42.79	20231030	4.97	N	090360	500	48 억	168265	N	N	0	N	N
87	20240215	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32650	250	2	0.77	4647953950	141148	50.06	33100	33350	32550	42100	22700	32400	32930.14	1.73	1836	34466	33432	32416	31382	30366	33950	31900	49	9700	500	23320	50	1	9750000	3183	96.88	3.54	12	1.45	337.00	9222.00	49600	20230328	-34.17	22900	20231030	42.58	37700	-13.40	20240112	28350	15.17	20240104	49600	-34.17	20230328	22900	42.58	20231030	4.97	N	090360	500	48 억	168265	N	N	0	N	N
88	20240215	100613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	400	2	1.23	3848744550	116706	41.39	33100	33350	32600	42100	22700	32400	32978.77	1.73	-1154	34466	33432	32416	31382	30366	33950	31900	49	9700	500	23320	50	1	9750000	3198	97.33	3.56	12	1.20	337.00	9222.00	49600	20230328	-33.87	22900	20231030	43.23	37700	-13.00	20240112	28350	15.70	20240104	49600	-33.87	20230328	22900	43.23	20231030	4.97	N	090360	500	48 억	168265	N	N	0	N	N
89	20240215	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32900	500	2	1.54	983740200	29798	10.57	33100	33100	32850	42100	22700	32400	33016.32	1.73	1760	34466	33432	32416	31382	30366	33950	31900	49	9700	500	23320	50	1	9750000	3208	97.63	3.57	12	0.31	337.00	9222.00	49600	20230328	-33.67	22900	20231030	43.67	37700	-12.73	20240112	28350	16.05	20240104	49600	-33.67	20230328	22900	43.67	20231030	4.97	N	090360	500	48 억	168265	N	N	0	N	N
90	20240214	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	50	2	0.15	9114776550	279038	125.64	31750	33450	31400	42050	22650	32350	32665.10	1.86	-13332	33650	33000	31900	31250	30150	33325	31575	49	9700	500	23290	50	1	9750000	3159	96.14	3.51	12	2.86	337.00	9222.00	49600	20230328	-34.68	22900	20231030	41.48	37700	-14.06	20240112	28350	14.29	20240104	49600	-34.68	20230328	22900	41.48	20231030	4.97	N	090360	500	48 억	181665	N	N	36	N	N
91	20240214	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	50	2	0.15	8809664350	269626	121.40	31750	33450	31400	42050	22650	32350	32673.66	1.86	-16171	33650	33000	31900	31250	30150	33325	31575	49	9700	500	23290	50	1	9750000	3159	96.14	3.51	12	2.77	337.00	9222.00	49600	20230328	-34.68	22900	20231030	41.48	37700	-14.06	20240112	28350	14.29	20240104	49600	-34.68	20230328	22900	41.48	20231030	4.97	N	090360	500	48 억	181665	N	N	36	N	N
92	20240214	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32550	200	2	0.62	8367142700	255976	115.25	31750	33450	31400	42050	22650	32350	32687.24	1.86	-17374	33650	33000	31900	31250	30150	33325	31575	49	9700	500	23290	50	1	9750000	3174	96.59	3.53	12	2.63	337.00	9222.00	49600	20230328	-34.38	22900	20231030	42.14	37700	-13.66	20240112	28350	14.81	20240104	49600	-34.38	20230328	22900	42.14	20231030	4.97	N	090360	500	48 억	181665	N	N	36	N	N
93	20240214	130611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	50	2	0.15	7929800900	242503	109.19	31750	33450	31400	42050	22650	32350	32699.83	1.86	-19535	33650	33000	31900	31250	30150	33325	31575	49	9700	500	23290	50	1	9750000	3159	96.14	3.51	12	2.49	337.00	9222.00	49600	20230328	-34.68	22900	20231030	41.48	37700	-14.06	20240112	28350	14.29	20240104	49600	-34.68	20230328	22900	41.48	20231030	4.97	N	090360	500	48 억	181665	N	N	36	N	N
94	20240214	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	100	2	0.31	7434445150	227209	102.30	31750	33450	31400	42050	22650	32350	32720.76	1.86	-20601	33650	33000	31900	31250	30150	33325	31575	49	9700	500	23290	50	1	9750000	3164	96.29	3.52	12	2.33	337.00	9222.00	49600	20230328	-34.58	22900	20231030	41.70	37700	-13.93	20240112	28350	14.46	20240104	49600	-34.58	20230328	22900	41.70	20231030	4.97	N	090360	500	48 억	181665	N	N	36	N	N
95	20240214	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32550	200	2	0.62	7099976600	216931	97.67	31750	33450	31400	42050	22650	32350	32729.22	1.86	-19334	33650	33000	31900	31250	30150	33325	31575	49	9700	500	23290	50	1	9750000	3174	96.59	3.53	12	2.22	337.00	9222.00	49600	20230328	-34.38	22900	20231030	42.14	37700	-13.66	20240112	28350	14.81	20240104	49600	-34.38	20230328	22900	42.14	20231030	4.97	N	090360	500	48 억	181665	N	N	36	N	N
96	20240214	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	-750	5	-2.32	355668100	11216	5.05	31750	31900	31400	42050	22650	32350	31709.92	1.86	783	33650	33000	31900	31250	30150	33325	31575	49	9700	500	23290	50	1	9750000	3081	93.77	3.43	12	0.12	337.00	9222.00	49600	20230328	-36.29	22900	20231030	37.99	37700	-16.18	20240112	28350	11.46	20240104	49600	-36.29	20230328	22900	37.99	20231030	4.97	N	090360	500	48 억	181665	N	N	36	N	N
97	20240213	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	1050	2	3.35	7016256100	220406	65.20	31250	32550	30800	40650	21950	31300	31832.24	1.61	24804	32833	32066	31533	30766	30233	31800	30500	49	9350	500	22530	50	1	9750000	3154	95.99	3.51	12	2.26	337.00	9222.00	49600	20230328	-34.78	22900	20231030	41.27	37700	-14.19	20240112	28350	14.11	20240104	49600	-34.78	20230328	22900	41.27	20231030	4.98	N	090360	500	48 억	156934	N	N	36	N	N
98	20240213	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32200	900	2	2.88	6616047150	208002	61.53	31250	32550	30800	40650	21950	31300	31807.90	1.61	23299	32833	32066	31533	30766	30233	31800	30500	49	9350	500	22530	50	1	9750000	3140	95.55	3.49	12	2.13	337.00	9222.00	49600	20230328	-35.08	22900	20231030	40.61	37700	-14.59	20240112	28350	13.58	20240104	49600	-35.08	20230328	22900	40.61	20231030	4.98	N	090360	500	48 억	156934	N	N	67	N	N
99	20240213	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	800	2	2.56	4991389600	157704	46.65	31250	32150	30800	40650	21950	31300	31650.63	1.61	18577	32833	32066	31533	30766	30233	31800	30500	49	9350	500	22530	50	1	9750000	3130	95.25	3.48	12	1.62	337.00	9222.00	49600	20230328	-35.28	22900	20231030	40.17	37700	-14.85	20240112	28350	13.23	20240104	49600	-35.28	20230328	22900	40.17	20231030	4.98	N	090360	500	48 억	156934	N	N	67	N	N
100	20240213	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	700	2	2.24	4313806550	136528	40.39	31250	32150	30800	40650	21950	31300	31596.75	1.61	14400	32833	32066	31533	30766	30233	31800	30500	49	9350	500	22530	50	1	9750000	3120	94.96	3.47	12	1.40	337.00	9222.00	49600	20230328	-35.48	22900	20231030	39.74	37700	-15.12	20240112	28350	12.87	20240104	49600	-35.48	20230328	22900	39.74	20231030	4.98	N	090360	500	48 억	156934	N	N	67	N	N
101	20240213	120609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	500	2	1.60	3364348350	106805	31.60	31250	31900	30800	40650	21950	31300	31500.14	1.61	4197	32833	32066	31533	30766	30233	31800	30500	49	9350	500	22530	50	1	9750000	3101	94.36	3.45	12	1.10	337.00	9222.00	49600	20230328	-35.89	22900	20231030	38.86	37700	-15.65	20240112	28350	12.17	20240104	49600	-35.89	20230328	22900	38.86	20231030	4.98	N	090360	500	48 억	156934	N	N	67	N	N
102	20240213	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31650	350	2	1.12	3022510550	96026	28.41	31250	31900	30800	40650	21950	31300	31476.18	1.61	4030	32833	32066	31533	30766	30233	31800	30500	49	9350	500	22530	50	1	9750000	3086	93.92	3.43	12	0.98	337.00	9222.00	49600	20230328	-36.19	22900	20231030	38.21	37700	-16.05	20240112	28350	11.64	20240104	49600	-36.19	20230328	22900	38.21	20231030	4.98	N	090360	500	48 억	156934	N	N	67	N	N
103	20240213	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31700	400	2	1.28	2263466150	72102	21.33	31250	31900	30800	40650	21950	31300	31392.71	1.61	2573	32833	32066	31533	30766	30233	31800	30500	49	9350	500	22530	50	1	9750000	3091	94.07	3.44	12	0.74	337.00	9222.00	49600	20230328	-36.09	22900	20231030	38.43	37700	-15.92	20240112	28350	11.82	20240104	49600	-36.09	20230328	22900	38.43	20231030	4.98	N	090360	500	48 억	156934	N	N	67	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History