KissMeData/137080/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	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	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	60	2	0.92	153102420	23222	68.48	6460	6720	6460	8510	4590	6550	6592.99	0.27	5359	6763	6656	6573	6466	6383	6710	6520	64	1960	500	4190	10	1	11059422	731	28.49	0.68	12	0.21	232.00	9763.00	13500	20230329	-51.04	5490	20231031	20.40	7340	-9.95	20240221	6130	7.83	20240208	13500	-51.04	20230329	5490	20.40	20231031	1.85	N	137080	500	64 억	29538	N	N	N	N
3	20240229	150820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	60	2	0.92	149367770	22657	66.81	6460	6720	6460	8510	4590	6550	6592.57	0.27	5306	6763	6656	6573	6466	6383	6710	6520	64	1960	500	4190	10	1	11059422	731	28.49	0.68	12	0.20	232.00	9763.00	13500	20230329	-51.04	5490	20231031	20.40	7340	-9.95	20240221	6130	7.83	20240208	13500	-51.04	20230329	5490	20.40	20231031	1.85	N	137080	500	64 억	29538	N	N	N	N
4	20240229	140820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	90	2	1.37	127290860	19302	56.92	6460	6720	6460	8510	4590	6550	6594.70	0.27	4415	6763	6656	6573	6466	6383	6710	6520	64	1960	500	4190	10	1	11059422	734	28.62	0.68	12	0.17	232.00	9763.00	13500	20230329	-50.81	5490	20231031	20.95	7340	-9.54	20240221	6130	8.32	20240208	13500	-50.81	20230329	5490	20.95	20231031	1.85	N	137080	500	64 억	29538	N	N	N	N
5	20240229	130818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6590	40	2	0.61	83734020	12669	37.36	6460	6720	6460	8510	4590	6550	6609.36	0.27	928	6763	6656	6573	6466	6383	6710	6520	64	1960	500	4190	10	1	11059422	729	28.41	0.67	12	0.11	232.00	9763.00	13500	20230329	-51.19	5490	20231031	20.04	7340	-10.22	20240221	6130	7.50	20240208	13500	-51.19	20230329	5490	20.04	20231031	1.85	N	137080	500	64 억	29538	N	N	N	N
6	20240229	120819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	130	2	1.98	76648140	11600	34.21	6460	6720	6460	8510	4590	6550	6607.60	0.27	1186	6763	6656	6573	6466	6383	6710	6520	64	1960	500	4190	10	1	11059422	739	28.79	0.68	12	0.10	232.00	9763.00	13500	20230329	-50.52	5490	20231031	21.68	7340	-8.99	20240221	6130	8.97	20240208	13500	-50.52	20230329	5490	21.68	20231031	1.85	N	137080	500	64 억	29538	N	N	N	N
7	20240229	110820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	80	2	1.22	59245470	9001	26.54	6460	6640	6460	8510	4590	6550	6582.10	0.27	628	6763	6656	6573	6466	6383	6710	6520	64	1960	500	4190	10	1	11059422	733	28.58	0.68	12	0.08	232.00	9763.00	13500	20230329	-50.89	5490	20231031	20.77	7340	-9.67	20240221	6130	8.16	20240208	13500	-50.89	20230329	5490	20.77	20231031	1.85	N	137080	500	64 억	29538	N	N	N	N
8	20240229	100821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	70	2	1.07	27085070	4133	12.19	6460	6640	6460	8510	4590	6550	6553.37	0.27	718	6763	6656	6573	6466	6383	6710	6520	64	1960	500	4190	10	1	11059422	732	28.53	0.68	12	0.04	232.00	9763.00	13500	20230329	-50.96	5490	20231031	20.58	7340	-9.81	20240221	6130	7.99	20240208	13500	-50.96	20230329	5490	20.58	20231031	1.85	N	137080	500	64 억	29538	N	N	N	N
9	20240229	090818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	80	2	1.22	16435080	2519	7.43	6460	6630	6460	8510	4590	6550	6524.45	0.27	973	6763	6656	6573	6466	6383	6710	6520	64	1960	500	4190	10	1	11059422	733	28.58	0.68	12	0.02	232.00	9763.00	13500	20230329	-50.89	5490	20231031	20.77	7340	-9.67	20240221	6130	8.16	20240208	13500	-50.89	20230329	5490	20.77	20231031	1.85	N	137080	500	64 억	29538	N	N	N	N
10	20240228	160733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	40	2	0.61	221490690	33885	90.03	6510	6680	6490	8460	4560	6510	6536.54	0.13	15391	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4160	10	1	11059422	724	28.23	0.67	12	0.31	232.00	9763.00	13500	20230329	-51.48	5490	20231031	19.31	7340	-10.76	20240221	6130	6.85	20240208	13500	-51.48	20230329	5490	19.31	20231031	1.86	N	137080	500	64 억	14147	N	N	N	N
11	20240228	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6540	30	2	0.46	216899460	33184	88.17	6510	6680	6490	8460	4560	6510	6536.27	0.13	15458	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4160	10	1	11059422	723	28.19	0.67	12	0.30	232.00	9763.00	13500	20230329	-51.56	5490	20231031	19.13	7340	-10.90	20240221	6130	6.69	20240208	13500	-51.56	20230329	5490	19.13	20231031	1.86	N	137080	500	64 억	14147	N	N	N	N
12	20240228	140818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	40	2	0.61	210895370	32263	85.72	6510	6680	6490	8460	4560	6510	6536.76	0.13	15441	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4160	10	1	11059422	724	28.23	0.67	12	0.29	232.00	9763.00	13500	20230329	-51.48	5490	20231031	19.31	7340	-10.76	20240221	6130	6.85	20240208	13500	-51.48	20230329	5490	19.31	20231031	1.86	N	137080	500	64 억	14147	N	N	N	N
13	20240228	130819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	40	2	0.61	188154010	28780	76.47	6510	6680	6490	8460	4560	6510	6537.67	0.13	14004	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4160	10	1	11059422	724	28.23	0.67	12	0.26	232.00	9763.00	13500	20230329	-51.48	5490	20231031	19.31	7340	-10.76	20240221	6130	6.85	20240208	13500	-51.48	20230329	5490	19.31	20231031	1.86	N	137080	500	64 억	14147	N	N	N	N
14	20240228	120821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6520	10	2	0.15	171802210	26268	69.79	6510	6680	6510	8460	4560	6510	6540.36	0.13	13981	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4160	10	1	11059422	721	28.10	0.67	12	0.24	232.00	9763.00	13500	20230329	-51.70	5490	20231031	18.76	7340	-11.17	20240221	6130	6.36	20240208	13500	-51.70	20230329	5490	18.76	20231031	1.86	N	137080	500	64 억	14147	N	N	N	N
15	20240228	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6580	70	2	1.08	146111340	22326	59.32	6510	6680	6510	8460	4560	6510	6544.45	0.13	13300	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4160	10	1	11059422	728	28.36	0.67	12	0.20	232.00	9763.00	13500	20230329	-51.26	5490	20231031	19.85	7340	-10.35	20240221	6130	7.34	20240208	13500	-51.26	20230329	5490	19.85	20231031	1.86	N	137080	500	64 억	14147	N	N	N	N
16	20240228	100817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6540	30	2	0.46	56502730	8622	22.91	6510	6680	6510	8460	4560	6510	6553.32	0.13	4427	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4160	10	1	11059422	723	28.19	0.67	12	0.08	232.00	9763.00	13500	20230329	-51.56	5490	20231031	19.13	7340	-10.90	20240221	6130	6.69	20240208	13500	-51.56	20230329	5490	19.13	20231031	1.86	N	137080	500	64 억	14147	N	N	N	N
17	20240228	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	110	2	1.69	42381160	6474	17.20	6510	6680	6510	8460	4560	6510	6546.36	0.13	4760	6796	6652	6556	6412	6316	6605	6365	64	1950	500	4160	10	1	11059422	732	28.53	0.68	12	0.06	232.00	9763.00	13500	20230329	-50.96	5490	20231031	20.58	7340	-9.81	20240221	6130	7.99	20240208	13500	-50.96	20230329	5490	20.58	20231031	1.86	N	137080	500	64 억	14147	N	N	N	N
18	20240227	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6510	-190	5	-2.84	243781150	37052	111.61	6700	6700	6460	8710	4690	6700	6579.44	0.19	-6865	7000	6850	6740	6590	6480	6925	6665	64	2010	500	4280	10	1	11059422	720	28.06	0.67	12	0.34	232.00	9763.00	13500	20230329	-51.78	5490	20231031	18.58	7340	-11.31	20240221	6130	6.20	20240208	13500	-51.78	20230329	5490	18.58	20231031	1.92	N	137080	500	64 억	21012	N	N	N	N
19	20240227	150820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6520	-180	5	-2.69	223796380	33982	102.36	6700	6700	6460	8710	4690	6700	6585.73	0.19	-6865	7000	6850	6740	6590	6480	6925	6665	64	2010	500	4280	10	1	11059422	721	28.10	0.67	12	0.31	232.00	9763.00	13500	20230329	-51.70	5490	20231031	18.76	7340	-11.17	20240221	6130	6.36	20240208	13500	-51.70	20230329	5490	18.76	20231031	1.92	N	137080	500	64 억	21012	N	N	N	N
20	20240227	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	-130	5	-1.94	176467100	26728	80.51	6700	6700	6540	8710	4690	6700	6602.33	0.19	-3920	7000	6850	6740	6590	6480	6925	6665	64	2010	500	4280	10	1	11059422	727	28.32	0.67	12	0.24	232.00	9763.00	13500	20230329	-51.33	5490	20231031	19.67	7340	-10.49	20240221	6130	7.18	20240208	13500	-51.33	20230329	5490	19.67	20231031	1.92	N	137080	500	64 억	21012	N	N	N	N
21	20240227	130738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	-150	5	-2.24	159282020	24107	72.61	6700	6700	6550	8710	4690	6700	6607.29	0.19	-3243	7000	6850	6740	6590	6480	6925	6665	64	2010	500	4280	10	1	11059422	724	28.23	0.67	12	0.22	232.00	9763.00	13500	20230329	-51.48	5490	20231031	19.31	7340	-10.76	20240221	6130	6.85	20240208	13500	-51.48	20230329	5490	19.31	20231031	1.92	N	137080	500	64 억	21012	N	N	N	N
22	20240227	120820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	-90	5	-1.34	137826740	20839	62.77	6700	6700	6560	8710	4690	6700	6613.88	0.19	-2443	7000	6850	6740	6590	6480	6925	6665	64	2010	500	4280	10	1	11059422	731	28.49	0.68	12	0.19	232.00	9763.00	13500	20230329	-51.04	5490	20231031	20.40	7340	-9.95	20240221	6130	7.83	20240208	13500	-51.04	20230329	5490	20.40	20231031	1.92	N	137080	500	64 억	21012	N	N	N	N
23	20240227	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	-90	5	-1.34	90224660	13609	40.99	6700	6700	6600	8710	4690	6700	6629.78	0.19	-740	7000	6850	6740	6590	6480	6925	6665	64	2010	500	4280	10	1	11059422	731	28.49	0.68	12	0.12	232.00	9763.00	13500	20230329	-51.04	5490	20231031	20.40	7340	-9.95	20240221	6130	7.83	20240208	13500	-51.04	20230329	5490	20.40	20231031	1.92	N	137080	500	64 억	21012	N	N	N	N
24	20240227	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	-40	5	-0.60	70554170	10632	32.03	6700	6700	6600	8710	4690	6700	6636.02	0.19	262	7000	6850	6740	6590	6480	6925	6665	64	2010	500	4280	10	1	11059422	737	28.71	0.68	12	0.10	232.00	9763.00	13500	20230329	-50.67	5490	20231031	21.31	7340	-9.26	20240221	6130	8.65	20240208	13500	-50.67	20230329	5490	21.31	20231031	1.92	N	137080	500	64 억	21012	N	N	N	N
25	20240227	090818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	-70	5	-1.04	14925200	2233	6.73	6700	6700	6620	8710	4690	6700	6683.92	0.19	-1757	7000	6850	6740	6590	6480	6925	6665	64	2010	500	4280	10	1	11059422	733	28.58	0.68	12	0.02	232.00	9763.00	13500	20230329	-50.89	5490	20231031	20.77	7340	-9.67	20240221	6130	8.16	20240208	13500	-50.89	20230329	5490	20.77	20231031	1.92	N	137080	500	64 억	21012	N	N	N	N
26	20240226	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	60	2	0.90	223419610	32986	90.89	6650	6890	6630	8630	4650	6640	6773.39	0.19	10	6906	6772	6706	6572	6506	6740	6540	64	1990	500	4240	10	1	11059422	741	28.88	0.69	12	0.30	232.00	9763.00	13500	20230329	-50.37	5490	20231031	22.04	7340	-8.72	20240221	6130	9.30	20240208	13500	-50.37	20230329	5490	22.04	20231031	1.88	N	137080	500	64 억	21002	N	N	N	N
27	20240226	150810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6650	10	2	0.15	217589710	32113	88.49	6650	6890	6630	8630	4650	6640	6775.75	0.19	105	6906	6772	6706	6572	6506	6740	6540	64	1990	500	4240	10	1	11059422	735	28.66	0.68	12	0.29	232.00	9763.00	13500	20230329	-50.74	5490	20231031	21.13	7340	-9.40	20240221	6130	8.48	20240208	13500	-50.74	20230329	5490	21.13	20231031	1.88	N	137080	500	64 억	21002	N	N	N	N
28	20240226	140813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	50	2	0.75	201933190	29761	82.00	6650	6890	6630	8630	4650	6640	6785.16	0.19	685	6906	6772	6706	6572	6506	6740	6540	64	1990	500	4240	10	1	11059422	740	28.84	0.69	12	0.27	232.00	9763.00	13500	20230329	-50.44	5490	20231031	21.86	7340	-8.86	20240221	6130	9.14	20240208	13500	-50.44	20230329	5490	21.86	20231031	1.88	N	137080	500	64 억	21002	N	N	N	N
29	20240226	130808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	90	2	1.36	193220820	28462	78.42	6650	6890	6630	8630	4650	6640	6788.73	0.19	1463	6906	6772	6706	6572	6506	6740	6540	64	1990	500	4240	10	1	11059422	744	29.01	0.69	12	0.26	232.00	9763.00	13500	20230329	-50.15	5490	20231031	22.59	7340	-8.31	20240221	6130	9.79	20240208	13500	-50.15	20230329	5490	22.59	20231031	1.88	N	137080	500	64 억	21002	N	N	N	N
30	20240226	120807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	80	2	1.20	188152760	27709	76.35	6650	6890	6630	8630	4650	6640	6790.31	0.19	1776	6906	6772	6706	6572	6506	6740	6540	64	1990	500	4240	10	1	11059422	743	28.97	0.69	12	0.25	232.00	9763.00	13500	20230329	-50.22	5490	20231031	22.40	7340	-8.45	20240221	6130	9.62	20240208	13500	-50.22	20230329	5490	22.40	20231031	1.88	N	137080	500	64 억	21002	N	N	N	N
31	20240226	110806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	160	2	2.41	163130310	24027	66.20	6650	6890	6630	8630	4650	6640	6789.46	0.19	2529	6906	6772	6706	6572	6506	6740	6540	64	1990	500	4240	10	1	11059422	752	29.31	0.70	12	0.22	232.00	9763.00	13500	20230329	-49.63	5490	20231031	23.86	7340	-7.36	20240221	6130	10.93	20240208	13500	-49.63	20230329	5490	23.86	20231031	1.88	N	137080	500	64 억	21002	N	N	N	N
32	20240226	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	230	2	3.46	110060960	16265	44.82	6650	6880	6630	8630	4650	6640	6766.74	0.19	2805	6906	6772	6706	6572	6506	6740	6540	64	1990	500	4240	10	1	11059422	760	29.61	0.70	12	0.15	232.00	9763.00	13500	20230329	-49.11	5490	20231031	25.14	7340	-6.40	20240221	6130	12.07	20240208	13500	-49.11	20230329	5490	25.14	20231031	1.88	N	137080	500	64 억	21002	N	N	N	N
33	20240226	090803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	40	2	0.60	13120820	1974	5.44	6650	6680	6630	8630	4650	6640	6646.82	0.19	-363	6906	6772	6706	6572	6506	6740	6540	64	1990	500	4240	10	1	11059422	739	28.79	0.68	12	0.02	232.00	9763.00	13500	20230329	-50.52	5490	20231031	21.68	7340	-8.99	20240221	6130	8.97	20240208	13500	-50.52	20230329	5490	21.68	20231031	1.88	N	137080	500	64 억	21002	N	N	N	N
34	20240223	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	-170	5	-2.50	238810530	35699	67.85	6810	6840	6640	8850	4770	6810	6689.42	0.21	-1947	7016	6912	6816	6712	6616	6865	6665	64	2040	500	4350	10	1	11059422	734	28.62	0.68	12	0.32	232.00	9763.00	13500	20230329	-50.81	5490	20231031	20.95	7340	-9.54	20240221	6130	8.32	20240208	13500	-50.81	20230329	5490	20.95	20231031	1.88	N	137080	500	64 억	22948	N	N	N	N
35	20240223	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6650	-160	5	-2.35	219269650	32758	62.26	6810	6840	6650	8850	4770	6810	6693.47	0.21	-1313	7016	6912	6816	6712	6616	6865	6665	64	2040	500	4350	10	1	11059422	735	28.66	0.68	12	0.30	232.00	9763.00	13500	20230329	-50.74	5490	20231031	21.13	7340	-9.40	20240221	6130	8.48	20240208	13500	-50.74	20230329	5490	21.13	20231031	1.88	N	137080	500	64 억	22948	N	N	N	N
36	20240223	140801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-130	5	-1.91	190638080	28456	54.08	6810	6840	6650	8850	4770	6810	6699.23	0.21	-906	7016	6912	6816	6712	6616	6865	6665	64	2040	500	4350	10	1	11059422	739	28.79	0.68	12	0.26	232.00	9763.00	13500	20230329	-50.52	5490	20231031	21.68	7340	-8.99	20240221	6130	8.97	20240208	13500	-50.52	20230329	5490	21.68	20231031	1.88	N	137080	500	64 억	22948	N	N	N	N
37	20240223	130757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-130	5	-1.91	168227890	25096	47.70	6810	6840	6650	8850	4770	6810	6703.20	0.21	-1771	7016	6912	6816	6712	6616	6865	6665	64	2040	500	4350	10	1	11059422	739	28.79	0.68	12	0.23	232.00	9763.00	13500	20230329	-50.52	5490	20231031	21.68	7340	-8.99	20240221	6130	8.97	20240208	13500	-50.52	20230329	5490	21.68	20231031	1.88	N	137080	500	64 억	22948	N	N	N	N
38	20240223	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-90	5	-1.32	120746770	17978	34.17	6810	6840	6670	8850	4770	6810	6716.14	0.21	34	7016	6912	6816	6712	6616	6865	6665	64	2040	500	4350	10	1	11059422	743	28.97	0.69	12	0.16	232.00	9763.00	13500	20230329	-50.22	5490	20231031	22.40	7340	-8.45	20240221	6130	9.62	20240208	13500	-50.22	20230329	5490	22.40	20231031	1.88	N	137080	500	64 억	22948	N	N	N	N
39	20240223	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-60	5	-0.88	117119310	17437	33.14	6810	6840	6670	8850	4770	6810	6716.49	0.21	164	7016	6912	6816	6712	6616	6865	6665	64	2040	500	4350	10	1	11059422	747	29.09	0.69	12	0.16	232.00	9763.00	13500	20230329	-50.00	5490	20231031	22.95	7340	-8.04	20240221	6130	10.11	20240208	13500	-50.00	20230329	5490	22.95	20231031	1.88	N	137080	500	64 억	22948	N	N	N	N
40	20240223	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-120	5	-1.76	100692570	14989	28.49	6810	6840	6670	8850	4770	6810	6717.51	0.21	-376	7016	6912	6816	6712	6616	6865	6665	64	2040	500	4350	10	1	11059422	740	28.84	0.69	12	0.14	232.00	9763.00	13500	20230329	-50.44	5490	20231031	21.86	7340	-8.86	20240221	6130	9.14	20240208	13500	-50.44	20230329	5490	21.86	20231031	1.88	N	137080	500	64 억	22948	N	N	N	N
41	20240223	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-30	5	-0.44	10238600	1508	2.87	6810	6810	6760	8850	4770	6810	6788.94	0.21	-672	7016	6912	6816	6712	6616	6865	6665	64	2040	500	4350	10	1	11059422	750	29.22	0.69	12	0.01	232.00	9763.00	13500	20230329	-49.78	5490	20231031	23.50	7340	-7.63	20240221	6130	10.60	20240208	13500	-49.78	20230329	5490	23.50	20231031	1.88	N	137080	500	64 억	22948	N	N	N	N
42	20240222	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-20	5	-0.29	357114680	52449	18.25	6830	6920	6720	8870	4790	6830	6808.79	0.33	-13452	7663	7246	6923	6506	6183	7455	6715	64	2040	500	4370	10	1	11059422	753	29.35	0.70	12	0.47	232.00	9763.00	13500	20230329	-49.56	5490	20231031	24.04	7340	-7.22	20240221	6130	11.09	20240208	13500	-49.56	20230329	5490	24.04	20231031	1.87	N	137080	500	64 억	36361	N	N	N	N
43	20240222	150756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	-10	5	-0.15	347171980	50989	17.74	6830	6920	6720	8870	4790	6830	6808.76	0.33	-13038	7663	7246	6923	6506	6183	7455	6715	64	2040	500	4370	10	1	11059422	754	29.40	0.70	12	0.46	232.00	9763.00	13500	20230329	-49.48	5490	20231031	24.23	7340	-7.08	20240221	6130	11.26	20240208	13500	-49.48	20230329	5490	24.23	20231031	1.87	N	137080	500	64 억	36361	N	N	N	N
44	20240222	140753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-30	5	-0.44	326759020	47995	16.70	6830	6920	6720	8870	4790	6830	6808.18	0.33	-11683	7663	7246	6923	6506	6183	7455	6715	64	2040	500	4370	10	1	11059422	752	29.31	0.70	12	0.43	232.00	9763.00	13500	20230329	-49.63	5490	20231031	23.86	7340	-7.36	20240221	6130	10.93	20240208	13500	-49.63	20230329	5490	23.86	20231031	1.87	N	137080	500	64 억	36361	N	N	N	N
45	20240222	130741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-80	5	-1.17	302493560	44421	15.45	6830	6920	6720	8870	4790	6830	6809.69	0.33	-11595	7663	7246	6923	6506	6183	7455	6715	64	2040	500	4370	10	1	11059422	747	29.09	0.69	12	0.40	232.00	9763.00	13500	20230329	-50.00	5490	20231031	22.95	7340	-8.04	20240221	6130	10.11	20240208	13500	-50.00	20230329	5490	22.95	20231031	1.87	N	137080	500	64 억	36361	N	N	N	N
46	20240222	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-30	5	-0.44	270959730	39755	13.83	6830	6920	6760	8870	4790	6830	6815.74	0.33	-9938	7663	7246	6923	6506	6183	7455	6715	64	2040	500	4370	10	1	11059422	752	29.31	0.70	12	0.36	232.00	9763.00	13500	20230329	-49.63	5490	20231031	23.86	7340	-7.36	20240221	6130	10.93	20240208	13500	-49.63	20230329	5490	23.86	20231031	1.87	N	137080	500	64 억	36361	N	N	N	N
47	20240222	110748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	10	2	0.15	223208590	32746	11.39	6830	6920	6760	8870	4790	6830	6816.36	0.33	-9177	7663	7246	6923	6506	6183	7455	6715	64	2040	500	4370	10	1	11059422	756	29.48	0.70	12	0.30	232.00	9763.00	13500	20230329	-49.33	5490	20231031	24.59	7340	-6.81	20240221	6130	11.58	20240208	13500	-49.33	20230329	5490	24.59	20231031	1.87	N	137080	500	64 억	36361	N	N	N	N
48	20240222	100740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-20	5	-0.29	188515850	27670	9.63	6830	6920	6760	8870	4790	6830	6813.00	0.33	-12222	7663	7246	6923	6506	6183	7455	6715	64	2040	500	4370	10	1	11059422	753	29.35	0.70	12	0.25	232.00	9763.00	13500	20230329	-49.56	5490	20231031	24.04	7340	-7.22	20240221	6130	11.09	20240208	13500	-49.56	20230329	5490	24.04	20231031	1.87	N	137080	500	64 억	36361	N	N	N	N
49	20240222	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	30	2	0.44	32324050	4726	1.64	6830	6920	6830	8870	4790	6830	6839.64	0.33	1298	7663	7246	6923	6506	6183	7455	6715	64	2040	500	4370	10	1	11059422	759	29.57	0.70	12	0.04	232.00	9763.00	13500	20230329	-49.19	5490	20231031	24.95	7340	-6.54	20240221	6130	11.91	20240208	13500	-49.19	20230329	5490	24.95	20231031	1.87	N	137080	500	64 억	36361	N	N	N	N
50	20240221	160748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6830	150	2	2.25	1994589150	285889	1170.33	6740	7340	6600	8680	4680	6680	6976.85	0.36	-717	7006	6842	6736	6572	6466	6790	6520	64	2000	500	4270	10	1	11059422	755	29.44	0.70	12	2.59	232.00	9763.00	13500	20230329	-49.41	5490	20231031	24.41	7340	-6.95	20240221	6130	11.42	20240208	13500	-49.41	20230329	5490	24.41	20231031	1.84	N	137080	500	64 억	39595	N	N	N	N
51	20240221	150741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	130	2	1.95	1925280030	275680	1128.54	6740	7340	6600	8680	4680	6680	6983.75	0.36	-2818	7006	6842	6736	6572	6466	6790	6520	64	2000	500	4270	10	1	11059422	753	29.35	0.70	12	2.49	232.00	9763.00	13500	20230329	-49.56	5490	20231031	24.04	7340	-7.22	20240221	6130	11.09	20240208	13500	-49.56	20230329	5490	24.04	20231031	1.84	N	137080	500	64 억	39595	N	N	N	N
52	20240221	140741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	70	2	1.05	1629353070	232346	951.15	6740	7340	6600	8680	4680	6680	7012.62	0.36	-7799	7006	6842	6736	6572	6466	6790	6520	64	2000	500	4270	10	1	11059422	747	29.09	0.69	12	2.10	232.00	9763.00	13500	20230329	-50.00	5490	20231031	22.95	7340	-8.04	20240221	6130	10.11	20240208	13500	-50.00	20230329	5490	22.95	20231031	1.84	N	137080	500	64 억	39595	N	N	N	N
53	20240221	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	-40	5	-0.60	121236380	18056	73.92	6740	6830	6600	8680	4680	6680	6714.46	0.36	-377	7006	6842	6736	6572	6466	6790	6520	64	2000	500	4270	10	1	11059422	734	28.62	0.68	12	0.16	232.00	9763.00	13500	20230329	-50.81	5490	20231031	20.95	7160	-7.26	20240110	6130	8.32	20240208	13500	-50.81	20230329	5490	20.95	20231031	1.84	N	137080	500	64 억	39595	N	N	N	N
54	20240221	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	0	3	0.00	107622120	16005	65.52	6740	6830	6600	8680	4680	6680	6724.28	0.36	561	7006	6842	6736	6572	6466	6790	6520	64	2000	500	4270	10	1	11059422	739	28.79	0.68	12	0.14	232.00	9763.00	13500	20230329	-50.52	5490	20231031	21.68	7160	-6.70	20240110	6130	8.97	20240208	13500	-50.52	20230329	5490	21.68	20231031	1.84	N	137080	500	64 억	39595	N	N	N	N
55	20240221	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	20	2	0.30	92624570	13760	56.33	6740	6830	6600	8680	4680	6680	6731.44	0.36	2736	7006	6842	6736	6572	6466	6790	6520	64	2000	500	4270	10	1	11059422	741	28.88	0.69	12	0.12	232.00	9763.00	13500	20230329	-50.37	5490	20231031	22.04	7160	-6.42	20240110	6130	9.30	20240208	13500	-50.37	20230329	5490	22.04	20231031	1.84	N	137080	500	64 억	39595	N	N	N	N
56	20240221	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	100	2	1.50	64457580	9583	39.23	6740	6830	6600	8680	4680	6680	6726.24	0.36	525	7006	6842	6736	6572	6466	6790	6520	64	2000	500	4270	10	1	11059422	750	29.22	0.69	12	0.09	232.00	9763.00	13500	20230329	-49.78	5490	20231031	23.50	7160	-5.31	20240110	6130	10.60	20240208	13500	-49.78	20230329	5490	23.50	20231031	1.84	N	137080	500	64 억	39595	N	N	N	N
57	20240221	090739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	30	2	0.45	6847110	1021	4.18	6740	6750	6630	8680	4680	6680	6706.28	0.36	-683	7006	6842	6736	6572	6466	6790	6520	64	2000	500	4270	10	1	11059422	742	28.92	0.69	12	0.01	232.00	9763.00	13500	20230329	-50.30	5490	20231031	22.22	7160	-6.28	20240110	6130	9.46	20240208	13500	-50.30	20230329	5490	22.22	20231031	1.84	N	137080	500	64 억	39595	N	N	N	N
58	20240220	160734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-150	5	-2.20	163041310	24304	28.93	6830	6900	6630	8870	4790	6830	6708.41	0.35	1193	7216	7022	6796	6602	6376	6910	6490	64	2040	500	4370	10	1	11059422	739	28.79	0.68	12	0.22	232.00	9763.00	13500	20230329	-50.52	5490	20231031	21.68	7160	-6.70	20240110	6130	8.97	20240208	13500	-50.52	20230329	5490	21.68	20231031	1.89	N	137080	500	64 억	38400	N	N	N	N
59	20240220	150736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	-170	5	-2.49	158724110	23655	28.15	6830	6900	6630	8870	4790	6830	6709.96	0.35	1293	7216	7022	6796	6602	6376	6910	6490	64	2040	500	4370	10	1	11059422	737	28.71	0.68	12	0.21	232.00	9763.00	13500	20230329	-50.67	5490	20231031	21.31	7160	-6.98	20240110	6130	8.65	20240208	13500	-50.67	20230329	5490	21.31	20231031	1.89	N	137080	500	64 억	38400	N	N	N	N
60	20240220	140733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	-170	5	-2.49	136766010	20351	24.22	6830	6900	6630	8870	4790	6830	6720.36	0.35	402	7216	7022	6796	6602	6376	6910	6490	64	2040	500	4370	10	1	11059422	737	28.71	0.68	12	0.18	232.00	9763.00	13500	20230329	-50.67	5490	20231031	21.31	7160	-6.98	20240110	6130	8.65	20240208	13500	-50.67	20230329	5490	21.31	20231031	1.89	N	137080	500	64 억	38400	N	N	N	N
61	20240220	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	-160	5	-2.34	104372470	15478	18.42	6830	6900	6670	8870	4790	6830	6743.28	0.35	292	7216	7022	6796	6602	6376	6910	6490	64	2040	500	4370	10	1	11059422	738	28.75	0.68	12	0.14	232.00	9763.00	13500	20230329	-50.59	5490	20231031	21.49	7160	-6.84	20240110	6130	8.81	20240208	13500	-50.59	20230329	5490	21.49	20231031	1.89	N	137080	500	64 억	38400	N	N	N	N
62	20240220	120732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	-100	5	-1.46	86175380	12759	15.19	6830	6900	6690	8870	4790	6830	6754.09	0.35	769	7216	7022	6796	6602	6376	6910	6490	64	2040	500	4370	10	1	11059422	744	29.01	0.69	12	0.12	232.00	9763.00	13500	20230329	-50.15	5490	20231031	22.59	7160	-6.01	20240110	6130	9.79	20240208	13500	-50.15	20230329	5490	22.59	20231031	1.89	N	137080	500	64 억	38400	N	N	N	N
63	20240220	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	-120	5	-1.76	68058480	10058	11.97	6830	6900	6710	8870	4790	6830	6766.60	0.35	659	7216	7022	6796	6602	6376	6910	6490	64	2040	500	4370	10	1	11059422	742	28.92	0.69	12	0.09	232.00	9763.00	13500	20230329	-50.30	5490	20231031	22.22	7160	-6.28	20240110	6130	9.46	20240208	13500	-50.30	20230329	5490	22.22	20231031	1.89	N	137080	500	64 억	38400	N	N	N	N
64	20240220	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	-60	5	-0.88	53220900	7856	9.35	6830	6900	6730	8870	4790	6830	6774.55	0.35	873	7216	7022	6796	6602	6376	6910	6490	64	2040	500	4370	10	1	11059422	749	29.18	0.69	12	0.07	232.00	9763.00	13500	20230329	-49.85	5490	20231031	23.32	7160	-5.45	20240110	6130	10.44	20240208	13500	-49.85	20230329	5490	23.32	20231031	1.89	N	137080	500	64 억	38400	N	N	N	N
65	20240220	090740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	60	2	0.88	7480940	1095	1.30	6830	6900	6740	8870	4790	6830	6831.91	0.35	116	7216	7022	6796	6602	6376	6910	6490	64	2040	500	4370	10	1	11059422	762	29.70	0.71	12	0.01	232.00	9763.00	13500	20230329	-48.96	5490	20231031	25.50	7160	-3.77	20240110	6130	12.40	20240208	13500	-48.96	20230329	5490	25.50	20231031	1.89	N	137080	500	64 억	38400	N	N	N	N
66	20240219	160734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6830	40	2	0.59	564459360	83971	106.26	6990	6990	6570	8820	4760	6790	6722.06	0.43	-8412	7130	6960	6720	6550	6310	7045	6635	64	2030	500	4340	10	1	11059422	755	29.44	0.70	12	0.76	232.00	9763.00	13500	20230329	-49.41	5490	20231031	24.41	7160	-4.61	20240110	6130	11.42	20240208	13500	-49.41	20230329	5490	24.41	20231031	1.86	N	137080	500	64 억	47127	N	N	N	N
67	20240219	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	10	2	0.15	537604240	80020	101.26	6990	6990	6570	8820	4760	6790	6718.37	0.43	-7414	7130	6960	6720	6550	6310	7045	6635	64	2030	500	4340	10	1	11059422	752	29.31	0.70	12	0.72	232.00	9763.00	13500	20230329	-49.63	5490	20231031	23.86	7160	-5.03	20240110	6130	10.93	20240208	13500	-49.63	20230329	5490	23.86	20231031	1.86	N	137080	500	64 억	47127	N	N	N	N
68	20240219	140738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	-180	5	-2.65	318199960	47461	60.06	6990	6990	6600	8820	4760	6790	6704.45	0.43	-9276	7130	6960	6720	6550	6310	7045	6635	64	2030	500	4340	10	1	11059422	731	28.49	0.68	12	0.43	232.00	9763.00	13500	20230329	-51.04	5490	20231031	20.40	7160	-7.68	20240110	6130	7.83	20240208	13500	-51.04	20230329	5490	20.40	20231031	1.86	N	137080	500	64 억	47127	N	N	N	N
69	20240219	130737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	-150	5	-2.21	258983040	38510	48.73	6990	6990	6620	8820	4760	6790	6725.09	0.43	-7785	7130	6960	6720	6550	6310	7045	6635	64	2030	500	4340	10	1	11059422	734	28.62	0.68	12	0.35	232.00	9763.00	13500	20230329	-50.81	5490	20231031	20.95	7160	-7.26	20240110	6130	8.32	20240208	13500	-50.81	20230329	5490	20.95	20231031	1.86	N	137080	500	64 억	47127	N	N	N	N
70	20240219	120737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-100	5	-1.47	201300430	29818	37.73	6990	6990	6630	8820	4760	6790	6750.97	0.43	-8006	7130	6960	6720	6550	6310	7045	6635	64	2030	500	4340	10	1	11059422	740	28.84	0.69	12	0.27	232.00	9763.00	13500	20230329	-50.44	5490	20231031	21.86	7160	-6.56	20240110	6130	9.14	20240208	13500	-50.44	20230329	5490	21.86	20231031	1.86	N	137080	500	64 억	47127	N	N	N	N
71	20240219	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6650	-140	5	-2.06	163126190	24101	30.50	6990	6990	6630	8820	4760	6790	6768.44	0.43	-6220	7130	6960	6720	6550	6310	7045	6635	64	2030	500	4340	10	1	11059422	735	28.66	0.68	12	0.22	232.00	9763.00	13500	20230329	-50.74	5490	20231031	21.13	7160	-7.12	20240110	6130	8.48	20240208	13500	-50.74	20230329	5490	21.13	20231031	1.86	N	137080	500	64 억	47127	N	N	N	N
72	20240219	100730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	-130	5	-1.91	141093700	20790	26.31	6990	6990	6630	8820	4760	6790	6786.61	0.43	-6421	7130	6960	6720	6550	6310	7045	6635	64	2030	500	4340	10	1	11059422	737	28.71	0.68	12	0.19	232.00	9763.00	13500	20230329	-50.67	5490	20231031	21.31	7160	-6.98	20240110	6130	8.65	20240208	13500	-50.67	20230329	5490	21.31	20231031	1.86	N	137080	500	64 억	47127	N	N	N	N
73	20240219	090730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-90	5	-1.33	94389640	13769	17.42	6990	6990	6680	8820	4760	6790	6855.23	0.43	-5573	7130	6960	6720	6550	6310	7045	6635	64	2030	500	4340	10	1	11059422	741	28.88	0.69	12	0.12	232.00	9763.00	13500	20230329	-50.37	5490	20231031	22.04	7160	-6.42	20240110	6130	9.30	20240208	13500	-50.37	20230329	5490	22.04	20231031	1.86	N	137080	500	64 억	47127	N	N	N	N
74	20240216	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	260	2	3.98	526704780	77921	291.86	6480	6890	6480	8480	4580	6530	6759.43	0.38	6152	6783	6656	6543	6416	6303	6600	6360	64	1950	500	4170	10	1	11059422	751	29.27	0.70	12	0.70	232.00	9763.00	13500	20230329	-49.70	5490	20231031	23.68	7160	-5.17	20240110	6130	10.77	20240208	13500	-49.70	20230329	5490	23.68	20231031	1.86	N	137080	500	64 억	41735	N	N	N	N
75	20240216	150734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	210	2	3.22	508184260	75185	281.61	6480	6890	6480	8480	4580	6530	6759.12	0.38	6695	6783	6656	6543	6416	6303	6600	6360	64	1950	500	4170	10	1	11059422	745	29.05	0.69	12	0.68	232.00	9763.00	13500	20230329	-50.07	5490	20231031	22.77	7160	-5.87	20240110	6130	9.95	20240208	13500	-50.07	20230329	5490	22.77	20231031	1.86	N	137080	500	64 억	41735	N	N	N	N
76	20240216	140736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	180	2	2.76	496985170	73523	275.39	6480	6890	6480	8480	4580	6530	6759.59	0.38	6710	6783	6656	6543	6416	6303	6600	6360	64	1950	500	4170	10	1	11059422	742	28.92	0.69	12	0.66	232.00	9763.00	13500	20230329	-50.30	5490	20231031	22.22	7160	-6.28	20240110	6130	9.46	20240208	13500	-50.30	20230329	5490	22.22	20231031	1.86	N	137080	500	64 억	41735	N	N	N	N
77	20240216	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	150	2	2.30	478403230	70761	265.04	6480	6890	6480	8480	4580	6530	6760.83	0.38	7236	6783	6656	6543	6416	6303	6600	6360	64	1950	500	4170	10	1	11059422	739	28.79	0.68	12	0.64	232.00	9763.00	13500	20230329	-50.52	5490	20231031	21.68	7160	-6.70	20240110	6130	8.97	20240208	13500	-50.52	20230329	5490	21.68	20231031	1.86	N	137080	500	64 억	41735	N	N	N	N
78	20240216	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	210	2	3.22	450015510	66535	249.21	6480	6890	6480	8480	4580	6530	6763.59	0.38	9064	6783	6656	6543	6416	6303	6600	6360	64	1950	500	4170	10	1	11059422	745	29.05	0.69	12	0.60	232.00	9763.00	13500	20230329	-50.07	5490	20231031	22.77	7160	-5.87	20240110	6130	9.95	20240208	13500	-50.07	20230329	5490	22.77	20231031	1.86	N	137080	500	64 억	41735	N	N	N	N
79	20240216	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	240	2	3.68	432479640	63927	239.44	6480	6890	6480	8480	4580	6530	6765.21	0.38	9489	6783	6656	6543	6416	6303	6600	6360	64	1950	500	4170	10	1	11059422	749	29.18	0.69	12	0.58	232.00	9763.00	13500	20230329	-49.85	5490	20231031	23.32	7160	-5.45	20240110	6130	10.44	20240208	13500	-49.85	20230329	5490	23.32	20231031	1.86	N	137080	500	64 억	41735	N	N	N	N
80	20240216	100733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	290	2	4.44	402016860	59432	222.61	6480	6890	6480	8480	4580	6530	6764.32	0.38	9963	6783	6656	6543	6416	6303	6600	6360	64	1950	500	4170	10	1	11059422	754	29.40	0.70	12	0.54	232.00	9763.00	13500	20230329	-49.48	5490	20231031	24.23	7160	-4.75	20240110	6130	11.26	20240208	13500	-49.48	20230329	5490	24.23	20231031	1.86	N	137080	500	64 억	41735	N	N	N	N
81	20240216	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6580	50	2	0.77	16021100	2463	9.23	6480	6580	6480	8480	4580	6530	6504.71	0.38	156	6783	6656	6543	6416	6303	6600	6360	64	1950	500	4170	10	1	11059422	728	28.36	0.67	12	0.02	232.00	9763.00	13500	20230329	-51.26	5490	20231031	19.85	7160	-8.10	20240110	6130	7.34	20240208	13500	-51.26	20230329	5490	19.85	20231031	1.86	N	137080	500	64 억	41735	N	N	N	N
82	20240215	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6530	-60	5	-0.91	173124020	26547	45.65	6590	6670	6430	8560	4620	6590	6521.40	0.41	-3842	6910	6750	6480	6320	6050	6830	6400	64	1970	500	4210	10	1	11059422	722	28.15	0.67	12	0.24	232.00	9763.00	13500	20230329	-51.63	5490	20231031	18.94	7160	-8.80	20240110	6130	6.53	20240208	13500	-51.63	20230329	5490	18.94	20231031	1.91	N	137080	500	64 억	45248	N	N	N	N
83	20240215	150731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6440	-150	5	-2.28	170316200	26115	44.91	6590	6670	6430	8560	4620	6590	6521.78	0.41	-3803	6910	6750	6480	6320	6050	6830	6400	64	1970	500	4210	10	1	11059422	712	27.76	0.66	12	0.24	232.00	9763.00	13500	20230329	-52.30	5490	20231031	17.30	7160	-10.06	20240110	6130	5.06	20240208	13500	-52.30	20230329	5490	17.30	20231031	1.91	N	137080	500	64 억	45248	N	N	N	N
84	20240215	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6490	-100	5	-1.52	134517290	20575	35.38	6590	6670	6490	8560	4620	6590	6537.90	0.41	-2511	6910	6750	6480	6320	6050	6830	6400	64	1970	500	4210	10	1	11059422	718	27.97	0.66	12	0.19	232.00	9763.00	13500	20230329	-51.93	5490	20231031	18.21	7160	-9.36	20240110	6130	5.87	20240208	13500	-51.93	20230329	5490	18.21	20231031	1.91	N	137080	500	64 억	45248	N	N	N	N
85	20240215	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6540	-50	5	-0.76	101781000	15544	26.73	6590	6670	6500	8560	4620	6590	6547.93	0.41	-1484	6910	6750	6480	6320	6050	6830	6400	64	1970	500	4210	10	1	11059422	723	28.19	0.67	12	0.14	232.00	9763.00	13500	20230329	-51.56	5490	20231031	19.13	7160	-8.66	20240110	6130	6.69	20240208	13500	-51.56	20230329	5490	19.13	20231031	1.91	N	137080	500	64 억	45248	N	N	N	N
86	20240215	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	-20	5	-0.30	91750080	14009	24.09	6590	6670	6500	8560	4620	6590	6549.37	0.41	-1222	6910	6750	6480	6320	6050	6830	6400	64	1970	500	4210	10	1	11059422	727	28.32	0.67	12	0.13	232.00	9763.00	13500	20230329	-51.33	5490	20231031	19.67	7160	-8.24	20240110	6130	7.18	20240208	13500	-51.33	20230329	5490	19.67	20231031	1.91	N	137080	500	64 억	45248	N	N	N	N
87	20240215	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6510	-80	5	-1.21	84990050	12975	22.31	6590	6670	6500	8560	4620	6590	6550.29	0.41	-752	6910	6750	6480	6320	6050	6830	6400	64	1970	500	4210	10	1	11059422	720	28.06	0.67	12	0.12	232.00	9763.00	13500	20230329	-51.78	5490	20231031	18.58	7160	-9.08	20240110	6130	6.20	20240208	13500	-51.78	20230329	5490	18.58	20231031	1.91	N	137080	500	64 억	45248	N	N	N	N
88	20240215	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6540	-50	5	-0.76	45437630	6912	11.89	6590	6670	6530	8560	4620	6590	6573.73	0.41	-820	6910	6750	6480	6320	6050	6830	6400	64	1970	500	4210	10	1	11059422	723	28.19	0.67	12	0.06	232.00	9763.00	13500	20230329	-51.56	5490	20231031	19.13	7160	-8.66	20240110	6130	6.69	20240208	13500	-51.56	20230329	5490	19.13	20231031	1.91	N	137080	500	64 억	45248	N	N	N	N
89	20240215	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	30	2	0.46	3516330	531	0.91	6590	6660	6590	8560	4620	6590	6622.09	0.41	-92	6910	6750	6480	6320	6050	6830	6400	64	1970	500	4210	10	1	11059422	732	28.53	0.68	12	0.00	232.00	9763.00	13500	20230329	-50.96	5490	20231031	20.58	7160	-7.54	20240110	6130	7.99	20240208	13500	-50.96	20230329	5490	20.58	20231031	1.91	N	137080	500	64 억	45248	N	N	N	N
90	20240214	160718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6590	270	2	4.27	370132480	57016	166.58	6260	6640	6210	8210	4430	6320	6491.26	0.30	11208	6646	6482	6326	6162	6006	6565	6245	64	1890	500	4040	10	1	11059422	729	28.41	0.67	12	0.52	232.00	9763.00	13500	20230329	-51.19	5490	20231031	20.04	7160	-7.96	20240110	6130	7.50	20240208	13500	-51.19	20230329	5490	20.04	20231031	1.87	N	137080	500	64 억	32845	N	N	N	N
91	20240214	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	250	2	3.96	349753870	53922	157.54	6260	6640	6210	8210	4430	6320	6486.29	0.30	11252	6646	6482	6326	6162	6006	6565	6245	64	1890	500	4040	10	1	11059422	727	28.32	0.67	12	0.49	232.00	9763.00	13500	20230329	-51.33	5490	20231031	19.67	7160	-8.24	20240110	6130	7.18	20240208	13500	-51.33	20230329	5490	19.67	20231031	1.87	N	137080	500	64 억	32845	N	N	N	N
92	20240214	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	250	2	3.96	308910620	47706	139.38	6260	6640	6210	8210	4430	6320	6475.30	0.30	10742	6646	6482	6326	6162	6006	6565	6245	64	1890	500	4040	10	1	11059422	727	28.32	0.67	12	0.43	232.00	9763.00	13500	20230329	-51.33	5490	20231031	19.67	7160	-8.24	20240110	6130	7.18	20240208	13500	-51.33	20230329	5490	19.67	20231031	1.87	N	137080	500	64 억	32845	N	N	N	N
93	20240214	130718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6530	210	2	3.32	176222230	27493	80.32	6260	6550	6210	8210	4430	6320	6409.71	0.30	8116	6646	6482	6326	6162	6006	6565	6245	64	1890	500	4040	10	1	11059422	722	28.15	0.67	12	0.25	232.00	9763.00	13500	20230329	-51.63	5490	20231031	18.94	7160	-8.80	20240110	6130	6.53	20240208	13500	-51.63	20230329	5490	18.94	20231031	1.87	N	137080	500	64 억	32845	N	N	N	N
94	20240214	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6420	100	2	1.58	101761810	16042	46.87	6260	6460	6210	8210	4430	6320	6343.46	0.30	1577	6646	6482	6326	6162	6006	6565	6245	64	1890	500	4040	10	1	11059422	710	27.67	0.66	12	0.15	232.00	9763.00	13500	20230329	-52.44	5490	20231031	16.94	7160	-10.34	20240110	6130	4.73	20240208	13500	-52.44	20230329	5490	16.94	20231031	1.87	N	137080	500	64 억	32845	N	N	N	N
95	20240214	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6370	50	2	0.79	58611040	9187	26.84	6260	6460	6260	8210	4430	6320	6379.78	0.30	224	6646	6482	6326	6162	6006	6565	6245	64	1890	500	4040	10	1	11059422	704	27.46	0.65	12	0.08	232.00	9763.00	13500	20230329	-52.81	5490	20231031	16.03	7160	-11.03	20240110	6130	3.92	20240208	13500	-52.81	20230329	5490	16.03	20231031	1.87	N	137080	500	64 억	32845	N	N	N	N
96	20240214	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6330	10	2	0.16	6049600	958	2.80	6260	6330	6260	8210	4430	6320	6314.82	0.30	859	6646	6482	6326	6162	6006	6565	6245	64	1890	500	4040	10	1	11059422	700	27.28	0.65	12	0.01	232.00	9763.00	13500	20230329	-53.11	5490	20231031	15.30	7160	-11.59	20240110	6130	3.26	20240208	13500	-53.11	20230329	5490	15.30	20231031	1.87	N	137080	500	64 억	32845	N	N	N	N
97	20240213	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	150	2	2.43	212852560	33451	83.07	6170	6490	6170	8020	4320	6170	6363.35	0.20	11183	6463	6316	6223	6076	5983	6270	6030	64	1850	500	3940	10	1	11059422	699	27.24	0.65	12	0.30	232.00	9763.00	13500	20230329	-53.19	5490	20231031	15.12	7160	-11.73	20240110	6130	3.10	20240208	13500	-53.19	20230329	5490	15.12	20231031	1.90	N	137080	500	64 억	21818	N	N	N	N
98	20240213	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6370	200	2	3.24	196492470	30873	76.67	6170	6490	6170	8020	4320	6170	6364.54	0.20	11252	6463	6316	6223	6076	5983	6270	6030	64	1850	500	3940	10	1	11059422	704	27.46	0.65	12	0.28	232.00	9763.00	13500	20230329	-52.81	5490	20231031	16.03	7160	-11.03	20240110	6130	3.92	20240208	13500	-52.81	20230329	5490	16.03	20231031	1.90	N	137080	500	64 억	21818	N	N	N	N
99	20240213	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6380	210	2	3.40	189551120	29782	73.96	6170	6490	6170	8020	4320	6170	6364.62	0.20	10581	6463	6316	6223	6076	5983	6270	6030	64	1850	500	3940	10	1	11059422	706	27.50	0.65	12	0.27	232.00	9763.00	13500	20230329	-52.74	5490	20231031	16.21	7160	-10.89	20240110	6130	4.08	20240208	13500	-52.74	20230329	5490	16.21	20231031	1.90	N	137080	500	64 억	21818	N	N	N	N
100	20240213	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6450	280	2	4.54	129108200	20285	50.38	6170	6490	6170	8020	4320	6170	6364.71	0.20	9505	6463	6316	6223	6076	5983	6270	6030	64	1850	500	3940	10	1	11059422	713	27.80	0.66	12	0.18	232.00	9763.00	13500	20230329	-52.22	5490	20231031	17.49	7160	-9.92	20240110	6130	5.22	20240208	13500	-52.22	20230329	5490	17.49	20231031	1.90	N	137080	500	64 억	21818	N	N	N	N
101	20240213	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6470	300	2	4.86	116265090	18291	45.42	6170	6490	6170	8020	4320	6170	6356.41	0.20	8289	6463	6316	6223	6076	5983	6270	6030	64	1850	500	3940	10	1	11059422	716	27.89	0.66	12	0.17	232.00	9763.00	13500	20230329	-52.07	5490	20231031	17.85	7160	-9.64	20240110	6130	5.55	20240208	13500	-52.07	20230329	5490	17.85	20231031	1.90	N	137080	500	64 억	21818	N	N	N	N
102	20240213	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6400	230	2	3.73	80052510	12671	31.47	6170	6420	6170	8020	4320	6170	6317.77	0.20	4662	6463	6316	6223	6076	5983	6270	6030	64	1850	500	3940	10	1	11059422	708	27.59	0.66	12	0.11	232.00	9763.00	13500	20230329	-52.59	5490	20231031	16.58	7160	-10.61	20240110	6130	4.40	20240208	13500	-52.59	20230329	5490	16.58	20231031	1.90	N	137080	500	64 억	21818	N	N	N	N
103	20240213	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6350	180	2	2.92	44018740	7031	17.46	6170	6350	6170	8020	4320	6170	6260.67	0.20	2020	6463	6316	6223	6076	5983	6270	6030	64	1850	500	3940	10	1	11059422	702	27.37	0.65	12	0.06	232.00	9763.00	13500	20230329	-52.96	5490	20231031	15.66	7160	-11.31	20240110	6130	3.59	20240208	13500	-52.96	20230329	5490	15.66	20231031	1.90	N	137080	500	64 억	21818	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History