KissMeData/080000/price/prices-20240201.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	marginalRateClassCode	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	160632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2960	-45	5	-1.50	523968455	176731	150.97	3000	3020	2945	3905	2105	3005	2964.69	2.40	-27412	3095	3050	3005	2960	2915	3072	2982	172	900	500	2160	5	1	34322870	1016	13.45	0.73	12	0.51	220.00	4035.00	5410	20230519	-45.29	2275	20231031	30.11	3935	-24.78	20240129	2680	10.45	20240118	5410	-45.29	20230519	2275	30.11	20231031	4.98	N	080000	500	171 억	824540	N	N	N	N
3	20240229	150635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2970	-35	5	-1.16	499543415	168486	143.92	3000	3020	2945	3905	2105	3005	2964.80	2.40	-27577	3095	3050	3005	2960	2915	3072	2982	172	900	500	2160	5	1	34322870	1019	13.50	0.74	12	0.49	220.00	4035.00	5410	20230519	-45.10	2275	20231031	30.55	3935	-24.52	20240129	2680	10.82	20240118	5410	-45.10	20230519	2275	30.55	20231031	4.98	N	080000	500	171 억	824540	N	N	N	N
4	20240229	140635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2960	-45	5	-1.50	421957450	142236	121.50	3000	3020	2945	3905	2105	3005	2966.49	2.40	-17604	3095	3050	3005	2960	2915	3072	2982	172	900	500	2160	5	1	34322870	1016	13.45	0.73	12	0.41	220.00	4035.00	5410	20230519	-45.29	2275	20231031	30.11	3935	-24.78	20240129	2680	10.45	20240118	5410	-45.29	20230519	2275	30.11	20231031	4.98	N	080000	500	171 억	824540	N	N	N	N
5	20240229	130634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2965	-40	5	-1.33	367302785	123764	105.72	3000	3020	2945	3905	2105	3005	2967.65	2.40	-10072	3095	3050	3005	2960	2915	3072	2982	172	900	500	2160	5	1	34322870	1018	13.48	0.73	12	0.36	220.00	4035.00	5410	20230519	-45.19	2275	20231031	30.33	3935	-24.65	20240129	2680	10.63	20240118	5410	-45.19	20230519	2275	30.33	20231031	4.98	N	080000	500	171 억	824540	N	N	N	N
6	20240229	120634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2970	-35	5	-1.16	306593380	103268	88.21	3000	3020	2945	3905	2105	3005	2968.77	2.40	-6364	3095	3050	3005	2960	2915	3072	2982	172	900	500	2160	5	1	34322870	1019	13.50	0.74	12	0.30	220.00	4035.00	5410	20230519	-45.10	2275	20231031	30.55	3935	-24.52	20240129	2680	10.82	20240118	5410	-45.10	20230519	2275	30.55	20231031	4.98	N	080000	500	171 억	824540	N	N	N	N
7	20240229	110635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2965	-40	5	-1.33	271781750	91570	78.22	3000	3020	2945	3905	2105	3005	2967.86	2.40	-9702	3095	3050	3005	2960	2915	3072	2982	172	900	500	2160	5	1	34322870	1018	13.48	0.73	12	0.27	220.00	4035.00	5410	20230519	-45.19	2275	20231031	30.33	3935	-24.65	20240129	2680	10.63	20240118	5410	-45.19	20230519	2275	30.33	20231031	4.98	N	080000	500	171 억	824540	N	N	N	N
8	20240229	100636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2960	-45	5	-1.50	183229400	61701	52.71	3000	3020	2945	3905	2105	3005	2969.40	2.40	-6665	3095	3050	3005	2960	2915	3072	2982	172	900	500	2160	5	1	34322870	1016	13.45	0.73	12	0.18	220.00	4035.00	5410	20230519	-45.29	2275	20231031	30.11	3935	-24.78	20240129	2680	10.45	20240118	5410	-45.29	20230519	2275	30.11	20231031	4.98	N	080000	500	171 억	824540	N	N	N	N
9	20240229	090634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3000	-5	5	-0.17	26875145	8941	7.64	3000	3020	2995	3905	2105	3005	3005.87	2.40	-5721	3095	3050	3005	2960	2915	3072	2982	172	900	500	2160	5	1	34322870	1030	13.64	0.74	12	0.03	220.00	4035.00	5410	20230519	-44.55	2275	20231031	31.87	3935	-23.76	20240129	2680	11.94	20240118	5410	-44.55	20230519	2275	31.87	20231031	4.98	N	080000	500	171 억	824540	N	N	N	N
10	20240228	160558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3005	45	2	1.52	348072175	115429	57.59	2960	3050	2960	3845	2075	2960	3015.48	2.35	18470	3100	3030	2985	2915	2870	3007	2892	172	885	500	2130	5	1	34322870	1031	13.66	0.74	12	0.34	220.00	4035.00	5410	20230519	-44.45	2275	20231031	32.09	3935	-23.63	20240129	2680	12.13	20240118	5410	-44.45	20230519	2275	32.09	20231031	4.97	N	080000	500	171 억	805470	N	N	N	N
11	20240228	150558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3010	50	2	1.69	329939070	109397	54.58	2960	3050	2960	3845	2075	2960	3015.98	2.35	17326	3100	3030	2985	2915	2870	3007	2892	172	885	500	2130	5	1	34322870	1033	13.68	0.75	12	0.32	220.00	4035.00	5410	20230519	-44.36	2275	20231031	32.31	3935	-23.51	20240129	2680	12.31	20240118	5410	-44.36	20230519	2275	32.31	20231031	4.97	N	080000	500	171 억	805470	N	N	N	N
12	20240228	140635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3010	50	2	1.69	296897815	98404	49.10	2960	3050	2960	3845	2075	2960	3017.13	2.35	18170	3100	3030	2985	2915	2870	3007	2892	172	885	500	2130	5	1	34322870	1033	13.68	0.75	12	0.29	220.00	4035.00	5410	20230519	-44.36	2275	20231031	32.31	3935	-23.51	20240129	2680	12.31	20240118	5410	-44.36	20230519	2275	32.31	20231031	4.97	N	080000	500	171 억	805470	N	N	N	N
13	20240228	130634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3025	65	2	2.20	289087355	95809	47.80	2960	3050	2960	3845	2075	2960	3017.33	2.35	19194	3100	3030	2985	2915	2870	3007	2892	172	885	500	2130	5	1	34322870	1038	13.75	0.75	12	0.28	220.00	4035.00	5410	20230519	-44.09	2275	20231031	32.97	3935	-23.13	20240129	2680	12.87	20240118	5410	-44.09	20230519	2275	32.97	20231031	4.97	N	080000	500	171 억	805470	N	N	N	N
14	20240228	120636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3020	60	2	2.03	249523425	82667	41.24	2960	3050	2960	3845	2075	2960	3018.42	2.35	19666	3100	3030	2985	2915	2870	3007	2892	172	885	500	2130	5	1	34322870	1037	13.73	0.75	12	0.24	220.00	4035.00	5410	20230519	-44.18	2275	20231031	32.75	3935	-23.25	20240129	2680	12.69	20240118	5410	-44.18	20230519	2275	32.75	20231031	4.97	N	080000	500	171 억	805470	N	N	N	N
15	20240228	110607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3015	55	2	1.86	193186170	64078	31.97	2960	3050	2960	3845	2075	2960	3014.86	2.35	11722	3100	3030	2985	2915	2870	3007	2892	172	885	500	2130	5	1	34322870	1035	13.70	0.75	12	0.19	220.00	4035.00	5410	20230519	-44.27	2275	20231031	32.53	3935	-23.38	20240129	2680	12.50	20240118	5410	-44.27	20230519	2275	32.53	20231031	4.97	N	080000	500	171 억	805470	N	N	N	N
16	20240228	100632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3015	55	2	1.86	171356530	56848	28.36	2960	3050	2960	3845	2075	2960	3014.29	2.35	8153	3100	3030	2985	2915	2870	3007	2892	172	885	500	2130	5	1	34322870	1035	13.70	0.75	12	0.17	220.00	4035.00	5410	20230519	-44.27	2275	20231031	32.53	3935	-23.38	20240129	2680	12.50	20240118	5410	-44.27	20230519	2275	32.53	20231031	4.97	N	080000	500	171 억	805470	N	N	N	N
17	20240228	090635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2995	35	2	1.18	6344170	2133	1.06	2960	2995	2960	3845	2075	2960	2974.29	2.35	332	3100	3030	2985	2915	2870	3007	2892	172	885	500	2130	5	1	34322870	1028	13.61	0.74	12	0.01	220.00	4035.00	5410	20230519	-44.64	2275	20231031	31.65	3935	-23.89	20240129	2680	11.75	20240118	5410	-44.64	20230519	2275	31.65	20231031	4.97	N	080000	500	171 억	805470	N	N	N	N
18	20240227	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2960	-70	5	-2.31	591982425	199257	205.78	3055	3055	2940	3935	2125	3030	2970.98	2.26	28094	3113	3071	3043	3001	2973	3065	2995	172	905	500	2180	5	1	34322870	1016	13.45	0.73	12	0.58	220.00	4035.00	5410	20230519	-45.29	2275	20231031	30.11	3935	-24.78	20240129	2680	10.45	20240118	5410	-45.29	20230519	2275	30.11	20231031	4.94	N	080000	500	171 억	777396	N	N	N	N
19	20240227	150636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2990	-40	5	-1.32	563649725	189697	195.91	3055	3055	2940	3935	2125	3030	2971.32	2.26	23774	3113	3071	3043	3001	2973	3065	2995	172	905	500	2180	5	1	34322870	1026	13.59	0.74	12	0.55	220.00	4035.00	5410	20230519	-44.73	2275	20231031	31.43	3935	-24.02	20240129	2680	11.57	20240118	5410	-44.73	20230519	2275	31.43	20231031	4.94	N	080000	500	171 억	777396	N	N	N	N
20	20240227	140633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2970	-60	5	-1.98	469259830	158001	163.18	3055	3055	2940	3935	2125	3030	2969.98	2.26	-893	3113	3071	3043	3001	2973	3065	2995	172	905	500	2180	5	1	34322870	1019	13.50	0.74	12	0.46	220.00	4035.00	5410	20230519	-45.10	2275	20231031	30.55	3935	-24.52	20240129	2680	10.82	20240118	5410	-45.10	20230519	2275	30.55	20231031	4.94	N	080000	500	171 억	777396	N	N	N	N
21	20240227	130555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2975	-55	5	-1.82	411854385	138764	143.31	3055	3055	2940	3935	2125	3030	2968.02	2.26	-12226	3113	3071	3043	3001	2973	3065	2995	172	905	500	2180	5	1	34322870	1021	13.52	0.74	12	0.40	220.00	4035.00	5410	20230519	-45.01	2275	20231031	30.77	3935	-24.40	20240129	2680	11.01	20240118	5410	-45.01	20230519	2275	30.77	20231031	4.94	N	080000	500	171 억	777396	N	N	N	N
22	20240227	120636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2970	-60	5	-1.98	365756130	123180	127.22	3055	3055	2940	3935	2125	3030	2969.28	2.26	-16409	3113	3071	3043	3001	2973	3065	2995	172	905	500	2180	5	1	34322870	1019	13.50	0.74	12	0.36	220.00	4035.00	5410	20230519	-45.10	2275	20231031	30.55	3935	-24.52	20240129	2680	10.82	20240118	5410	-45.10	20230519	2275	30.55	20231031	4.94	N	080000	500	171 억	777396	N	N	N	N
23	20240227	110634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2975	-55	5	-1.82	205296615	68975	71.23	3055	3055	2960	3935	2125	3030	2976.39	2.26	-9776	3113	3071	3043	3001	2973	3065	2995	172	905	500	2180	5	1	34322870	1021	13.52	0.74	12	0.20	220.00	4035.00	5410	20230519	-45.01	2275	20231031	30.77	3935	-24.40	20240129	2680	11.01	20240118	5410	-45.01	20230519	2275	30.77	20231031	4.94	N	080000	500	171 억	777396	N	N	N	N
24	20240227	100631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2965	-65	5	-2.15	136029960	45645	47.14	3055	3055	2960	3935	2125	3030	2980.17	2.26	-4942	3113	3071	3043	3001	2973	3065	2995	172	905	500	2180	5	1	34322870	1018	13.48	0.73	12	0.13	220.00	4035.00	5410	20230519	-45.19	2275	20231031	30.33	3935	-24.65	20240129	2680	10.63	20240118	5410	-45.19	20230519	2275	30.33	20231031	4.94	N	080000	500	171 억	777396	N	N	N	N
25	20240227	090634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3020	-10	5	-0.33	5255010	1736	1.79	3055	3055	3020	3935	2125	3030	3027.08	2.26	239	3113	3071	3043	3001	2973	3065	2995	172	905	500	2180	5	1	34322870	1037	13.73	0.75	12	0.01	220.00	4035.00	5410	20230519	-44.18	2275	20231031	32.75	3935	-23.25	20240129	2680	12.69	20240118	5410	-44.18	20230519	2275	32.75	20231031	4.94	N	080000	500	171 억	777396	N	N	N	N
26	20240226	160632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3030	-5	5	-0.16	293545540	96522	54.81	3030	3085	3015	3945	2125	3035	3041.25	2.26	678	3151	3092	3061	3002	2971	3077	2987	172	910	500	2180	5	1	34322870	1040	13.77	0.75	12	0.28	220.00	4035.00	5410	20230519	-43.99	2275	20231031	33.19	3935	-23.00	20240129	2680	13.06	20240118	5410	-43.99	20230519	2275	33.19	20231031	4.96	N	080000	500	171 억	776716	N	N	N	N
27	20240226	150629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3050	15	2	0.49	260438830	85608	48.61	3030	3085	3015	3945	2125	3035	3042.24	2.26	-405	3151	3092	3061	3002	2971	3077	2987	172	910	500	2180	5	1	34322870	1047	13.86	0.76	12	0.25	220.00	4035.00	5410	20230519	-43.62	2275	20231031	34.07	3935	-22.49	20240129	2680	13.81	20240118	5410	-43.62	20230519	2275	34.07	20231031	4.96	N	080000	500	171 억	776716	N	N	N	N
28	20240226	140631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3035	0	3	0.00	221485085	72782	41.33	3030	3085	3015	3945	2125	3035	3043.15	2.26	2590	3151	3092	3061	3002	2971	3077	2987	172	910	500	2180	5	1	34322870	1042	13.80	0.75	12	0.21	220.00	4035.00	5410	20230519	-43.90	2275	20231031	33.41	3935	-22.87	20240129	2680	13.25	20240118	5410	-43.90	20230519	2275	33.41	20231031	4.96	N	080000	500	171 억	776716	N	N	N	N
29	20240226	130626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3035	0	3	0.00	190311560	62525	35.50	3030	3085	3015	3945	2125	3035	3043.80	2.26	5270	3151	3092	3061	3002	2971	3077	2987	172	910	500	2180	5	1	34322870	1042	13.80	0.75	12	0.18	220.00	4035.00	5410	20230519	-43.90	2275	20231031	33.41	3935	-22.87	20240129	2680	13.25	20240118	5410	-43.90	20230519	2275	33.41	20231031	4.96	N	080000	500	171 억	776716	N	N	N	N
30	20240226	120626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3035	0	3	0.00	169703370	55730	31.64	3030	3085	3015	3945	2125	3035	3045.14	2.26	6635	3151	3092	3061	3002	2971	3077	2987	172	910	500	2180	5	1	34322870	1042	13.80	0.75	12	0.16	220.00	4035.00	5410	20230519	-43.90	2275	20231031	33.41	3935	-22.87	20240129	2680	13.25	20240118	5410	-43.90	20230519	2275	33.41	20231031	4.96	N	080000	500	171 억	776716	N	N	N	N
31	20240226	110624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3040	5	2	0.16	137301490	45017	25.56	3030	3085	3020	3945	2125	3035	3050.06	2.26	6713	3151	3092	3061	3002	2971	3077	2987	172	910	500	2180	5	1	34322870	1043	13.82	0.75	12	0.13	220.00	4035.00	5410	20230519	-43.81	2275	20231031	33.63	3935	-22.74	20240129	2680	13.43	20240118	5410	-43.81	20230519	2275	33.63	20231031	4.96	N	080000	500	171 억	776716	N	N	N	N
32	20240226	100623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3050	15	2	0.49	58515810	19148	10.87	3030	3085	3020	3945	2125	3035	3056.20	2.26	2219	3151	3092	3061	3002	2971	3077	2987	172	910	500	2180	5	1	34322870	1047	13.86	0.76	12	0.06	220.00	4035.00	5410	20230519	-43.62	2275	20231031	34.07	3935	-22.49	20240129	2680	13.81	20240118	5410	-43.62	20230519	2275	34.07	20231031	4.96	N	080000	500	171 억	776716	N	N	N	N
33	20240226	090622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3040	5	2	0.16	9009005	2971	1.69	3030	3060	3020	3945	2125	3035	3032.12	2.26	-1205	3151	3092	3061	3002	2971	3077	2987	172	910	500	2180	5	1	34322870	1043	13.82	0.75	12	0.01	220.00	4035.00	5410	20230519	-43.81	2275	20231031	33.63	3935	-22.74	20240129	2680	13.43	20240118	5410	-43.81	20230519	2275	33.63	20231031	4.96	N	080000	500	171 억	776716	N	N	N	N
34	20240223	160623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3035	-85	5	-2.72	534871130	174726	52.82	3120	3120	3030	4055	2185	3120	3061.30	2.35	-26052	3223	3171	3073	3021	2923	3197	3047	172	935	500	2240	5	1	34322870	1042	13.80	0.75	12	0.51	220.00	4035.00	5410	20230519	-43.90	2275	20231031	33.41	3935	-22.87	20240129	2680	13.25	20240118	5410	-43.90	20230519	2275	33.41	20231031	5.03	N	080000	500	171 억	805134	N	N	N	N
35	20240223	150621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3055	-65	5	-2.08	501796455	163840	49.53	3120	3120	3030	4055	2185	3120	3062.72	2.35	-25457	3223	3171	3073	3021	2923	3197	3047	172	935	500	2240	5	1	34322870	1049	13.89	0.76	12	0.48	220.00	4035.00	5410	20230519	-43.53	2275	20231031	34.29	3935	-22.36	20240129	2680	13.99	20240118	5410	-43.53	20230519	2275	34.29	20231031	5.03	N	080000	500	171 억	805134	N	N	N	N
36	20240223	140621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3050	-70	5	-2.24	462251760	150840	45.60	3120	3120	3030	4055	2185	3120	3064.52	2.35	-26228	3223	3171	3073	3021	2923	3197	3047	172	935	500	2240	5	1	34322870	1047	13.86	0.76	12	0.44	220.00	4035.00	5410	20230519	-43.62	2275	20231031	34.07	3935	-22.49	20240129	2680	13.81	20240118	5410	-43.62	20230519	2275	34.07	20231031	5.03	N	080000	500	171 억	805134	N	N	N	N
37	20240223	130619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3050	-70	5	-2.24	441179865	143930	43.51	3120	3120	3030	4055	2185	3120	3065.24	2.35	-25020	3223	3171	3073	3021	2923	3197	3047	172	935	500	2240	5	1	34322870	1047	13.86	0.76	12	0.42	220.00	4035.00	5410	20230519	-43.62	2275	20231031	34.07	3935	-22.49	20240129	2680	13.81	20240118	5410	-43.62	20230519	2275	34.07	20231031	5.03	N	080000	500	171 억	805134	N	N	N	N
38	20240223	120621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3055	-65	5	-2.08	389765540	127110	38.42	3120	3120	3030	4055	2185	3120	3066.36	2.35	-22402	3223	3171	3073	3021	2923	3197	3047	172	935	500	2240	5	1	34322870	1049	13.89	0.76	12	0.37	220.00	4035.00	5410	20230519	-43.53	2275	20231031	34.29	3935	-22.36	20240129	2680	13.99	20240118	5410	-43.53	20230519	2275	34.29	20231031	5.03	N	080000	500	171 억	805134	N	N	N	N
39	20240223	110615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3065	-55	5	-1.76	356000535	116038	35.08	3120	3120	3030	4055	2185	3120	3067.97	2.35	-23473	3223	3171	3073	3021	2923	3197	3047	172	935	500	2240	5	1	34322870	1052	13.93	0.76	12	0.34	220.00	4035.00	5410	20230519	-43.35	2275	20231031	34.73	3935	-22.11	20240129	2680	14.37	20240118	5410	-43.35	20230519	2275	34.73	20231031	5.03	N	080000	500	171 억	805134	N	N	N	N
40	20240223	100613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3065	-55	5	-1.76	204609605	66382	20.07	3120	3120	3055	4055	2185	3120	3082.31	2.35	-23366	3223	3171	3073	3021	2923	3197	3047	172	935	500	2240	5	1	34322870	1052	13.93	0.76	12	0.19	220.00	4035.00	5410	20230519	-43.35	2275	20231031	34.73	3935	-22.11	20240129	2680	14.37	20240118	5410	-43.35	20230519	2275	34.73	20231031	5.03	N	080000	500	171 억	805134	N	N	N	N
41	20240223	090617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3110	-10	5	-0.32	48308190	15547	4.70	3120	3120	3085	4055	2185	3120	3107.24	2.35	-4510	3223	3171	3073	3021	2923	3197	3047	172	935	500	2240	5	1	34322870	1067	14.14	0.77	12	0.05	220.00	4035.00	5410	20230519	-42.51	2275	20231031	36.70	3935	-20.97	20240129	2680	16.04	20240118	5410	-42.51	20230519	2275	36.70	20231031	5.03	N	080000	500	171 억	805134	N	N	N	N
42	20240222	160609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3120	135	2	4.52	1003735540	327055	133.25	3010	3125	2975	3880	2090	2985	3068.71	2.18	56575	3071	3027	2991	2947	2911	3010	2930	172	895	500	2140	5	1	34322870	1071	14.18	0.77	12	0.95	220.00	4035.00	5410	20230519	-42.33	2275	20231031	37.14	3935	-20.71	20240129	2680	16.42	20240118	5410	-42.33	20230519	2275	37.14	20231031	5.06	N	080000	500	171 억	748653	N	N	N	N
43	20240222	150619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3090	105	2	3.52	910907310	297196	121.08	3010	3125	2975	3880	2090	2985	3065.01	2.18	60182	3071	3027	2991	2947	2911	3010	2930	172	895	500	2140	5	1	34322870	1061	14.05	0.77	12	0.87	220.00	4035.00	5410	20230519	-42.88	2275	20231031	35.82	3935	-21.47	20240129	2680	15.30	20240118	5410	-42.88	20230519	2275	35.82	20231031	5.06	N	080000	500	171 억	748653	N	N	N	N
44	20240222	140617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3080	95	2	3.18	839188200	273918	111.60	3010	3125	2975	3880	2090	2985	3063.65	2.18	52733	3071	3027	2991	2947	2911	3010	2930	172	895	500	2140	5	1	34322870	1057	14.00	0.76	12	0.80	220.00	4035.00	5410	20230519	-43.07	2275	20231031	35.38	3935	-21.73	20240129	2680	14.93	20240118	5410	-43.07	20230519	2275	35.38	20231031	5.06	N	080000	500	171 억	748653	N	N	N	N
45	20240222	130604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3085	100	2	3.35	743540915	242935	98.98	3010	3125	2975	3880	2090	2985	3060.66	2.18	51065	3071	3027	2991	2947	2911	3010	2930	172	895	500	2140	5	1	34322870	1059	14.02	0.76	12	0.71	220.00	4035.00	5410	20230519	-42.98	2275	20231031	35.60	3935	-21.60	20240129	2680	15.11	20240118	5410	-42.98	20230519	2275	35.60	20231031	5.06	N	080000	500	171 억	748653	N	N	N	N
46	20240222	120614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3055	70	2	2.35	399483455	131678	53.65	3010	3070	2975	3880	2090	2985	3033.79	2.18	47729	3071	3027	2991	2947	2911	3010	2930	172	895	500	2140	5	1	34322870	1049	13.89	0.76	12	0.38	220.00	4035.00	5410	20230519	-43.53	2275	20231031	34.29	3935	-22.36	20240129	2680	13.99	20240118	5410	-43.53	20230519	2275	34.29	20231031	5.06	N	080000	500	171 억	748653	N	N	N	N
47	20240222	110610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3060	75	2	2.51	286615060	94695	38.58	3010	3070	2975	3880	2090	2985	3026.72	2.18	34924	3071	3027	2991	2947	2911	3010	2930	172	895	500	2140	5	1	34322870	1050	13.91	0.76	12	0.28	220.00	4035.00	5410	20230519	-43.44	2275	20231031	34.51	3935	-22.24	20240129	2680	14.18	20240118	5410	-43.44	20230519	2275	34.51	20231031	5.06	N	080000	500	171 억	748653	N	N	N	N
48	20240222	100605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3000	15	2	0.50	88083005	29429	11.99	3010	3015	2975	3880	2090	2985	2993.07	2.18	7354	3071	3027	2991	2947	2911	3010	2930	172	895	500	2140	5	1	34322870	1030	13.64	0.74	12	0.09	220.00	4035.00	5410	20230519	-44.55	2275	20231031	31.87	3935	-23.76	20240129	2680	11.94	20240118	5410	-44.55	20230519	2275	31.87	20231031	5.06	N	080000	500	171 억	748653	N	N	N	N
49	20240222	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3010	25	2	0.84	15973430	5333	2.17	3010	3015	2975	3880	2090	2985	2995.21	2.18	-2009	3071	3027	2991	2947	2911	3010	2930	172	895	500	2140	5	1	34322870	1033	13.68	0.75	12	0.02	220.00	4035.00	5410	20230519	-44.36	2275	20231031	32.31	3935	-23.51	20240129	2680	12.31	20240118	5410	-44.36	20230519	2275	32.31	20231031	5.06	N	080000	500	171 억	748653	N	N	N	N
50	20240221	160610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2985	-25	5	-0.83	730819240	244566	147.62	3015	3035	2955	3910	2110	3010	2988.23	2.34	-55583	3080	3045	3015	2980	2950	3030	2965	172	900	500	2160	5	1	34322870	1025	13.57	0.74	12	0.71	220.00	4035.00	5410	20230519	-44.82	2275	20231031	31.21	3935	-24.14	20240129	2680	11.38	20240118	5410	-44.82	20230519	2275	31.21	20231031	5.11	N	080000	500	171 억	804637	N	N	N	N
51	20240221	150604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2975	-35	5	-1.16	673770015	225467	136.09	3015	3035	2955	3910	2110	3010	2988.33	2.34	-54503	3080	3045	3015	2980	2950	3030	2965	172	900	500	2160	5	1	34322870	1021	13.52	0.74	12	0.66	220.00	4035.00	5410	20230519	-45.01	2275	20231031	30.77	3935	-24.40	20240129	2680	11.01	20240118	5410	-45.01	20230519	2275	30.77	20231031	5.11	N	080000	500	171 억	804637	N	N	N	N
52	20240221	140606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3000	-10	5	-0.33	433829660	144831	87.42	3015	3035	2980	3910	2110	3010	2995.42	2.34	-10710	3080	3045	3015	2980	2950	3030	2965	172	900	500	2160	5	1	34322870	1030	13.64	0.74	12	0.42	220.00	4035.00	5410	20230519	-44.55	2275	20231031	31.87	3935	-23.76	20240129	2680	11.94	20240118	5410	-44.55	20230519	2275	31.87	20231031	5.11	N	080000	500	171 억	804637	N	N	N	N
53	20240221	130607	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3010	0	3	0.00	396157705	132259	79.83	3015	3035	2980	3910	2110	3010	2995.32	2.34	-10144	3080	3045	3015	2980	2950	3030	2965	172	900	500	2160	5	1	34322870	1033	13.68	0.75	12	0.39	220.00	4035.00	5410	20230519	-44.36	2275	20231031	32.31	3935	-23.51	20240129	2680	12.31	20240118	5410	-44.36	20230519	2275	32.31	20231031	5.11	N	080000	500	171 억	804637	N	N	N	N
54	20240221	120606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3000	-10	5	-0.33	374480860	125034	75.47	3015	3035	2980	3910	2110	3010	2995.03	2.34	-8912	3080	3045	3015	2980	2950	3030	2965	172	900	500	2160	5	1	34322870	1030	13.64	0.74	12	0.36	220.00	4035.00	5410	20230519	-44.55	2275	20231031	31.87	3935	-23.76	20240129	2680	11.94	20240118	5410	-44.55	20230519	2275	31.87	20231031	5.11	N	080000	500	171 억	804637	N	N	N	N
55	20240221	110612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3015	5	2	0.17	328363400	109678	66.20	3015	3035	2980	3910	2110	3010	2993.89	2.34	-9128	3080	3045	3015	2980	2950	3030	2965	172	900	500	2160	5	1	34322870	1035	13.70	0.75	12	0.32	220.00	4035.00	5410	20230519	-44.27	2275	20231031	32.53	3935	-23.38	20240129	2680	12.50	20240118	5410	-44.27	20230519	2275	32.53	20231031	5.11	N	080000	500	171 억	804637	N	N	N	N
56	20240221	100605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2995	-15	5	-0.50	262101950	87670	52.92	3015	3015	2980	3910	2110	3010	2989.64	2.34	-24699	3080	3045	3015	2980	2950	3030	2965	172	900	500	2160	5	1	34322870	1028	13.61	0.74	12	0.26	220.00	4035.00	5410	20230519	-44.64	2275	20231031	31.65	3935	-23.89	20240129	2680	11.75	20240118	5410	-44.64	20230519	2275	31.65	20231031	5.11	N	080000	500	171 억	804637	N	N	N	N
57	20240221	090603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3015	5	2	0.17	32047910	10691	6.45	3015	3015	2990	3910	2110	3010	2997.65	2.34	6799	3080	3045	3015	2980	2950	3030	2965	172	900	500	2160	5	1	34322870	1035	13.70	0.75	12	0.03	220.00	4035.00	5410	20230519	-44.27	2275	20231031	32.53	3935	-23.38	20240129	2680	12.50	20240118	5410	-44.27	20230519	2275	32.53	20231031	5.11	N	080000	500	171 억	804637	N	N	N	N
58	20240220	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3010	-30	5	-0.99	495529940	164377	83.95	3040	3050	2985	3950	2130	3040	3014.61	2.49	-48723	3066	3052	3026	3012	2986	3060	3020	172	910	500	2180	5	1	34322870	1033	13.68	0.75	12	0.48	220.00	4035.00	5410	20230519	-44.36	2275	20231031	32.31	3935	-23.51	20240129	2680	12.31	20240118	5410	-44.36	20230519	2275	32.31	20231031	5.13	N	080000	500	171 억	853211	N	N	N	N
59	20240220	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3015	-25	5	-0.82	478608705	158759	81.08	3040	3050	2985	3950	2130	3040	3014.69	2.49	-49010	3066	3052	3026	3012	2986	3060	3020	172	910	500	2180	5	1	34322870	1035	13.70	0.75	12	0.46	220.00	4035.00	5410	20230519	-44.27	2275	20231031	32.53	3935	-23.38	20240129	2680	12.50	20240118	5410	-44.27	20230519	2275	32.53	20231031	5.13	N	080000	500	171 억	853211	N	N	N	N
60	20240220	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3010	-30	5	-0.99	399513575	132372	67.61	3040	3050	2995	3950	2130	3040	3018.11	2.49	-42932	3066	3052	3026	3012	2986	3060	3020	172	910	500	2180	5	1	34322870	1033	13.68	0.75	12	0.39	220.00	4035.00	5410	20230519	-44.36	2275	20231031	32.31	3935	-23.51	20240129	2680	12.31	20240118	5410	-44.36	20230519	2275	32.31	20231031	5.13	N	080000	500	171 억	853211	N	N	N	N
61	20240220	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3020	-20	5	-0.66	247826400	82017	41.89	3040	3050	3010	3950	2130	3040	3021.65	2.49	-1547	3066	3052	3026	3012	2986	3060	3020	172	910	500	2180	5	1	34322870	1037	13.73	0.75	12	0.24	220.00	4035.00	5410	20230519	-44.18	2275	20231031	32.75	3935	-23.25	20240129	2680	12.69	20240118	5410	-44.18	20230519	2275	32.75	20231031	5.13	N	080000	500	171 억	853211	N	N	N	N
62	20240220	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3030	-10	5	-0.33	206391990	68345	34.91	3040	3050	3010	3950	2130	3040	3019.86	2.49	7445	3066	3052	3026	3012	2986	3060	3020	172	910	500	2180	5	1	34322870	1040	13.77	0.75	12	0.20	220.00	4035.00	5410	20230519	-43.99	2275	20231031	33.19	3935	-23.00	20240129	2680	13.06	20240118	5410	-43.99	20230519	2275	33.19	20231031	5.13	N	080000	500	171 억	853211	N	N	N	N
63	20240220	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3020	-20	5	-0.66	148611395	49223	25.14	3040	3050	3010	3950	2130	3040	3019.15	2.49	10326	3066	3052	3026	3012	2986	3060	3020	172	910	500	2180	5	1	34322870	1037	13.73	0.75	12	0.14	220.00	4035.00	5410	20230519	-44.18	2275	20231031	32.75	3935	-23.25	20240129	2680	12.69	20240118	5410	-44.18	20230519	2275	32.75	20231031	5.13	N	080000	500	171 억	853211	N	N	N	N
64	20240220	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3015	-25	5	-0.82	94625320	31340	16.01	3040	3050	3010	3950	2130	3040	3019.31	2.49	4416	3066	3052	3026	3012	2986	3060	3020	172	910	500	2180	5	1	34322870	1035	13.70	0.75	12	0.09	220.00	4035.00	5410	20230519	-44.27	2275	20231031	32.53	3935	-23.38	20240129	2680	12.50	20240118	5410	-44.27	20230519	2275	32.53	20231031	5.13	N	080000	500	171 억	853211	N	N	N	N
65	20240220	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3040	0	3	0.00	13775995	4544	2.32	3040	3045	3020	3950	2130	3040	3031.69	2.49	-171	3066	3052	3026	3012	2986	3060	3020	172	910	500	2180	5	1	34322870	1043	13.82	0.75	12	0.01	220.00	4035.00	5410	20230519	-43.81	2275	20231031	33.63	3935	-22.74	20240129	2680	13.43	20240118	5410	-43.81	20230519	2275	33.63	20231031	5.13	N	080000	500	171 억	853211	N	N	N	N
66	20240219	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3040	30	2	1.00	585814600	194346	90.25	3010	3040	3000	3910	2110	3010	3014.28	2.38	35729	3136	3072	3036	2972	2936	3055	2955	172	900	500	2160	5	1	34322870	1043	13.82	0.75	12	0.57	220.00	4035.00	5410	20230519	-43.81	2275	20231031	33.63	3935	-22.74	20240129	2680	13.43	20240118	5410	-43.81	20230519	2275	33.63	20231031	5.07	N	080000	500	171 억	817362	N	N	N	N
67	20240219	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3025	15	2	0.50	547205750	181610	84.33	3010	3040	3000	3910	2110	3010	3013.08	2.38	37489	3136	3072	3036	2972	2936	3055	2955	172	900	500	2160	5	1	34322870	1038	13.75	0.75	12	0.53	220.00	4035.00	5410	20230519	-44.09	2275	20231031	32.97	3935	-23.13	20240129	2680	12.87	20240118	5410	-44.09	20230519	2275	32.97	20231031	5.07	N	080000	500	171 억	817362	N	N	N	N
68	20240219	140604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3015	5	2	0.17	507073085	168324	78.16	3010	3040	3000	3910	2110	3010	3012.48	2.38	29120	3136	3072	3036	2972	2936	3055	2955	172	900	500	2160	5	1	34322870	1035	13.70	0.75	12	0.49	220.00	4035.00	5410	20230519	-44.27	2275	20231031	32.53	3935	-23.38	20240129	2680	12.50	20240118	5410	-44.27	20230519	2275	32.53	20231031	5.07	N	080000	500	171 억	817362	N	N	N	N
69	20240219	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3015	5	2	0.17	479371310	159142	73.90	3010	3040	3000	3910	2110	3010	3012.22	2.38	29194	3136	3072	3036	2972	2936	3055	2955	172	900	500	2160	5	1	34322870	1035	13.70	0.75	12	0.46	220.00	4035.00	5410	20230519	-44.27	2275	20231031	32.53	3935	-23.38	20240129	2680	12.50	20240118	5410	-44.27	20230519	2275	32.53	20231031	5.07	N	080000	500	171 억	817362	N	N	N	N
70	20240219	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3030	20	2	0.66	452462475	150236	69.76	3010	3040	3000	3910	2110	3010	3011.68	2.38	29991	3136	3072	3036	2972	2936	3055	2955	172	900	500	2160	5	1	34322870	1040	13.77	0.75	12	0.44	220.00	4035.00	5410	20230519	-43.99	2275	20231031	33.19	3935	-23.00	20240129	2680	13.06	20240118	5410	-43.99	20230519	2275	33.19	20231031	5.07	N	080000	500	171 억	817362	N	N	N	N
71	20240219	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3025	15	2	0.50	424418750	140974	65.46	3010	3040	3000	3910	2110	3010	3010.62	2.38	26898	3136	3072	3036	2972	2936	3055	2955	172	900	500	2160	5	1	34322870	1038	13.75	0.75	12	0.41	220.00	4035.00	5410	20230519	-44.09	2275	20231031	32.97	3935	-23.13	20240129	2680	12.87	20240118	5410	-44.09	20230519	2275	32.97	20231031	5.07	N	080000	500	171 억	817362	N	N	N	N
72	20240219	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3020	10	2	0.33	130925620	43354	20.13	3010	3040	3005	3910	2110	3010	3019.92	2.38	13263	3136	3072	3036	2972	2936	3055	2955	172	900	500	2160	5	1	34322870	1037	13.73	0.75	12	0.13	220.00	4035.00	5410	20230519	-44.18	2275	20231031	32.75	3935	-23.25	20240129	2680	12.69	20240118	5410	-44.18	20230519	2275	32.75	20231031	5.07	N	080000	500	171 억	817362	N	N	N	N
73	20240219	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3025	15	2	0.50	21262345	7062	3.28	3010	3035	3005	3910	2110	3010	3010.81	2.38	1082	3136	3072	3036	2972	2936	3055	2955	172	900	500	2160	5	1	34322870	1038	13.75	0.75	12	0.02	220.00	4035.00	5410	20230519	-44.09	2275	20231031	32.97	3935	-23.13	20240129	2680	12.87	20240118	5410	-44.09	20230519	2275	32.97	20231031	5.07	N	080000	500	171 억	817362	N	N	N	N
74	20240216	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3010	-65	5	-2.11	647717570	213919	77.64	3090	3100	3000	3995	2155	3075	3027.87	2.36	8182	3191	3132	3086	3027	2981	3110	3005	172	920	500	2210	5	1	34322870	1033	13.68	0.75	12	0.62	220.00	4035.00	5410	20230519	-44.36	2275	20231031	32.31	3935	-23.51	20240129	2680	12.31	20240118	5410	-44.36	20230519	2275	32.31	20231031	5.14	N	080000	500	171 억	808456	N	N	N	N
75	20240216	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3020	-55	5	-1.79	611108100	201771	73.23	3090	3100	3000	3995	2155	3075	3028.72	2.36	6928	3191	3132	3086	3027	2981	3110	3005	172	920	500	2210	5	1	34322870	1037	13.73	0.75	12	0.59	220.00	4035.00	5410	20230519	-44.18	2275	20231031	32.75	3935	-23.25	20240129	2680	12.69	20240118	5410	-44.18	20230519	2275	32.75	20231031	5.14	N	080000	500	171 억	808456	N	N	N	N
76	20240216	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3025	-50	5	-1.63	530450280	175040	63.53	3090	3100	3000	3995	2155	3075	3030.45	2.36	63	3191	3132	3086	3027	2981	3110	3005	172	920	500	2210	5	1	34322870	1038	13.75	0.75	12	0.51	220.00	4035.00	5410	20230519	-44.09	2275	20231031	32.97	3935	-23.13	20240129	2680	12.87	20240118	5410	-44.09	20230519	2275	32.97	20231031	5.14	N	080000	500	171 억	808456	N	N	N	N
77	20240216	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3020	-55	5	-1.79	501904845	165616	60.11	3090	3100	3000	3995	2155	3075	3030.53	2.36	-5617	3191	3132	3086	3027	2981	3110	3005	172	920	500	2210	5	1	34322870	1037	13.73	0.75	12	0.48	220.00	4035.00	5410	20230519	-44.18	2275	20231031	32.75	3935	-23.25	20240129	2680	12.69	20240118	5410	-44.18	20230519	2275	32.75	20231031	5.14	N	080000	500	171 억	808456	N	N	N	N
78	20240216	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3020	-55	5	-1.79	341089925	112211	40.73	3090	3100	3010	3995	2155	3075	3039.72	2.36	-1561	3191	3132	3086	3027	2981	3110	3005	172	920	500	2210	5	1	34322870	1037	13.73	0.75	12	0.33	220.00	4035.00	5410	20230519	-44.18	2275	20231031	32.75	3935	-23.25	20240129	2680	12.69	20240118	5410	-44.18	20230519	2275	32.75	20231031	5.14	N	080000	500	171 억	808456	N	N	N	N
79	20240216	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3035	-40	5	-1.30	305685705	100515	36.48	3090	3100	3010	3995	2155	3075	3041.19	2.36	75	3191	3132	3086	3027	2981	3110	3005	172	920	500	2210	5	1	34322870	1042	13.80	0.75	12	0.29	220.00	4035.00	5410	20230519	-43.90	2275	20231031	33.41	3935	-22.87	20240129	2680	13.25	20240118	5410	-43.90	20230519	2275	33.41	20231031	5.14	N	080000	500	171 억	808456	N	N	N	N
80	20240216	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3045	-30	5	-0.98	238736070	78432	28.47	3090	3100	3010	3995	2155	3075	3043.86	2.36	-2090	3191	3132	3086	3027	2981	3110	3005	172	920	500	2210	5	1	34322870	1045	13.84	0.75	12	0.23	220.00	4035.00	5410	20230519	-43.72	2275	20231031	33.85	3935	-22.62	20240129	2680	13.62	20240118	5410	-43.72	20230519	2275	33.85	20231031	5.14	N	080000	500	171 억	808456	N	N	N	N
81	20240216	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3090	15	2	0.49	24176000	7838	2.84	3090	3100	3070	3995	2155	3075	3084.46	2.36	-4250	3191	3132	3086	3027	2981	3110	3005	172	920	500	2210	5	1	34322870	1061	14.05	0.77	12	0.02	220.00	4035.00	5410	20230519	-42.88	2275	20231031	35.82	3935	-21.47	20240129	2680	15.30	20240118	5410	-42.88	20230519	2275	35.82	20231031	5.14	N	080000	500	171 억	808456	N	N	N	N
82	20240215	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3075	15	2	0.49	841586130	273291	113.73	3130	3145	3040	3975	2145	3060	3079.45	2.33	9248	3203	3131	3038	2966	2873	3167	3002	172	915	500	2200	5	1	34322870	1055	13.98	0.76	12	0.80	220.00	4035.00	5410	20230519	-43.16	2275	20231031	35.16	3935	-21.86	20240129	2680	14.74	20240118	5410	-43.16	20230519	2275	35.16	20231031	5.20	N	080000	500	171 억	798708	N	N	N	N
83	20240215	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3080	20	2	0.65	783059870	254277	105.81	3130	3145	3040	3975	2145	3060	3079.55	2.33	11937	3203	3131	3038	2966	2873	3167	3002	172	915	500	2200	5	1	34322870	1057	14.00	0.76	12	0.74	220.00	4035.00	5410	20230519	-43.07	2275	20231031	35.38	3935	-21.73	20240129	2680	14.93	20240118	5410	-43.07	20230519	2275	35.38	20231031	5.20	N	080000	500	171 억	798708	N	N	N	N
84	20240215	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3080	20	2	0.65	725454975	235569	98.03	3130	3145	3040	3975	2145	3060	3079.59	2.33	12943	3203	3131	3038	2966	2873	3167	3002	172	915	500	2200	5	1	34322870	1057	14.00	0.76	12	0.69	220.00	4035.00	5410	20230519	-43.07	2275	20231031	35.38	3935	-21.73	20240129	2680	14.93	20240118	5410	-43.07	20230519	2275	35.38	20231031	5.20	N	080000	500	171 억	798708	N	N	N	N
85	20240215	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3085	25	2	0.82	683290560	221887	92.34	3130	3145	3040	3975	2145	3060	3079.45	2.33	9790	3203	3131	3038	2966	2873	3167	3002	172	915	500	2200	5	1	34322870	1059	14.02	0.76	12	0.65	220.00	4035.00	5410	20230519	-42.98	2275	20231031	35.60	3935	-21.60	20240129	2680	15.11	20240118	5410	-42.98	20230519	2275	35.60	20231031	5.20	N	080000	500	171 억	798708	N	N	N	N
86	20240215	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3070	10	2	0.33	633107145	205600	85.56	3130	3145	3040	3975	2145	3060	3079.31	2.33	6493	3203	3131	3038	2966	2873	3167	3002	172	915	500	2200	5	1	34322870	1054	13.95	0.76	12	0.60	220.00	4035.00	5410	20230519	-43.25	2275	20231031	34.95	3935	-21.98	20240129	2680	14.55	20240118	5410	-43.25	20230519	2275	34.95	20231031	5.20	N	080000	500	171 억	798708	N	N	N	N
87	20240215	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3075	15	2	0.49	598671560	194372	80.89	3130	3145	3040	3975	2145	3060	3080.03	2.33	6024	3203	3131	3038	2966	2873	3167	3002	172	915	500	2200	5	1	34322870	1055	13.98	0.76	12	0.57	220.00	4035.00	5410	20230519	-43.16	2275	20231031	35.16	3935	-21.86	20240129	2680	14.74	20240118	5410	-43.16	20230519	2275	35.16	20231031	5.20	N	080000	500	171 억	798708	N	N	N	N
88	20240215	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3085	25	2	0.82	418628410	135732	56.48	3130	3145	3040	3975	2145	3060	3084.23	2.33	3856	3203	3131	3038	2966	2873	3167	3002	172	915	500	2200	5	1	34322870	1059	14.02	0.76	12	0.40	220.00	4035.00	5410	20230519	-42.98	2275	20231031	35.60	3935	-21.60	20240129	2680	15.11	20240118	5410	-42.98	20230519	2275	35.60	20231031	5.20	N	080000	500	171 억	798708	N	N	N	N
89	20240215	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3085	25	2	0.82	150600940	48399	20.14	3130	3145	3075	3975	2145	3060	3111.65	2.33	-19476	3203	3131	3038	2966	2873	3167	3002	172	915	500	2200	5	1	34322870	1059	14.02	0.76	12	0.14	220.00	4035.00	5410	20230519	-42.98	2275	20231031	35.60	3935	-21.60	20240129	2680	15.11	20240118	5410	-42.98	20230519	2275	35.60	20231031	5.20	N	080000	500	171 억	798708	N	N	N	N
90	20240214	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3060	50	2	1.66	727612775	239395	96.04	3000	3110	2945	3910	2110	3010	3039.35	2.24	27631	3076	3042	2986	2952	2896	3060	2970	172	900	500	2160	5	1	34322870	1050	13.91	0.76	12	0.70	220.00	4035.00	5410	20230519	-43.44	2275	20231031	34.51	3935	-22.24	20240129	2680	14.18	20240118	5410	-43.44	20230519	2275	34.51	20231031	5.16	N	080000	500	171 억	768276	N	N	N	N
91	20240214	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3075	65	2	2.16	661032685	217656	87.32	3000	3110	2945	3910	2110	3010	3037.05	2.24	28474	3076	3042	2986	2952	2896	3060	2970	172	900	500	2160	5	1	34322870	1055	13.98	0.76	12	0.63	220.00	4035.00	5410	20230519	-43.16	2275	20231031	35.16	3935	-21.86	20240129	2680	14.74	20240118	5410	-43.16	20230519	2275	35.16	20231031	5.16	N	080000	500	171 억	768276	N	N	N	N
92	20240214	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3065	55	2	1.83	496576685	164178	65.86	3000	3070	2945	3910	2110	3010	3024.62	2.24	16562	3076	3042	2986	2952	2896	3060	2970	172	900	500	2160	5	1	34322870	1052	13.93	0.76	12	0.48	220.00	4035.00	5410	20230519	-43.35	2275	20231031	34.73	3935	-22.11	20240129	2680	14.37	20240118	5410	-43.35	20230519	2275	34.73	20231031	5.16	N	080000	500	171 억	768276	N	N	N	N
93	20240214	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3065	55	2	1.83	403982260	133919	53.72	3000	3065	2945	3910	2110	3010	3016.62	2.24	12574	3076	3042	2986	2952	2896	3060	2970	172	900	500	2160	5	1	34322870	1052	13.93	0.76	12	0.39	220.00	4035.00	5410	20230519	-43.35	2275	20231031	34.73	3935	-22.11	20240129	2680	14.37	20240118	5410	-43.35	20230519	2275	34.73	20231031	5.16	N	080000	500	171 억	768276	N	N	N	N
94	20240214	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3045	35	2	1.16	327438955	108825	43.66	3000	3055	2945	3910	2110	3010	3008.86	2.24	8297	3076	3042	2986	2952	2896	3060	2970	172	900	500	2160	5	1	34322870	1045	13.84	0.75	12	0.32	220.00	4035.00	5410	20230519	-43.72	2275	20231031	33.85	3935	-22.62	20240129	2680	13.62	20240118	5410	-43.72	20230519	2275	33.85	20231031	5.16	N	080000	500	171 억	768276	N	N	N	N
95	20240214	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3025	15	2	0.50	254307710	84755	34.00	3000	3035	2945	3910	2110	3010	3000.50	2.24	1382	3076	3042	2986	2952	2896	3060	2970	172	900	500	2160	5	1	34322870	1038	13.75	0.75	12	0.25	220.00	4035.00	5410	20230519	-44.09	2275	20231031	32.97	3935	-23.13	20240129	2680	12.87	20240118	5410	-44.09	20230519	2275	32.97	20231031	5.16	N	080000	500	171 억	768276	N	N	N	N
96	20240214	090540	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3005	-5	5	-0.17	37308285	12481	5.01	3000	3005	2945	3910	2110	3010	2989.21	2.24	-1006	3076	3042	2986	2952	2896	3060	2970	172	900	500	2160	5	1	34322870	1031	13.66	0.74	12	0.04	220.00	4035.00	5410	20230519	-44.45	2275	20231031	32.09	3935	-23.63	20240129	2680	12.13	20240118	5410	-44.45	20230519	2275	32.09	20231031	5.16	N	080000	500	171 억	768276	N	N	N	N
97	20240213	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3010	70	2	2.38	733889955	245829	130.06	2930	3020	2930	3820	2060	2940	2985.37	2.12	40697	3000	2970	2915	2885	2830	2985	2900	172	880	500	2110	5	1	34322870	1033	13.68	0.75	12	0.72	220.00	4035.00	5410	20230519	-44.36	2275	20231031	32.31	3935	-23.51	20240129	2680	12.31	20240118	5410	-44.36	20230519	2275	32.31	20231031	5.21	N	080000	500	171 억	727563	N	N	N	N
98	20240213	150540	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3010	70	2	2.38	667917780	223890	118.45	2930	3020	2930	3820	2060	2940	2983.26	2.12	49459	3000	2970	2915	2885	2830	2985	2900	172	880	500	2110	5	1	34322870	1033	13.68	0.75	12	0.65	220.00	4035.00	5410	20230519	-44.36	2275	20231031	32.31	3935	-23.51	20240129	2680	12.31	20240118	5410	-44.36	20230519	2275	32.31	20231031	5.21	N	080000	500	171 억	727563	N	N	N	N
99	20240213	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3000	60	2	2.04	581447705	195168	103.26	2930	3015	2930	3820	2060	2940	2979.24	2.12	54062	3000	2970	2915	2885	2830	2985	2900	172	880	500	2110	5	1	34322870	1030	13.64	0.74	12	0.57	220.00	4035.00	5410	20230519	-44.55	2275	20231031	31.87	3935	-23.76	20240129	2680	11.94	20240118	5410	-44.55	20230519	2275	31.87	20231031	5.21	N	080000	500	171 억	727563	N	N	N	N
100	20240213	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3000	60	2	2.04	490627335	164871	87.23	2930	3005	2930	3820	2060	2940	2975.85	2.12	54911	3000	2970	2915	2885	2830	2985	2900	172	880	500	2110	5	1	34322870	1030	13.64	0.74	12	0.48	220.00	4035.00	5410	20230519	-44.55	2275	20231031	31.87	3935	-23.76	20240129	2680	11.94	20240118	5410	-44.55	20230519	2275	31.87	20231031	5.21	N	080000	500	171 억	727563	N	N	N	N
101	20240213	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2980	40	2	1.36	432316590	145412	76.93	2930	3000	2930	3820	2060	2940	2973.07	2.12	46680	3000	2970	2915	2885	2830	2985	2900	172	880	500	2110	5	1	34322870	1023	13.55	0.74	12	0.42	220.00	4035.00	5410	20230519	-44.92	2275	20231031	30.99	3935	-24.27	20240129	2680	11.19	20240118	5410	-44.92	20230519	2275	30.99	20231031	5.21	N	080000	500	171 억	727563	N	N	N	N
102	20240213	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2990	50	2	1.70	382287305	128683	68.08	2930	3000	2930	3820	2060	2940	2970.79	2.12	45972	3000	2970	2915	2885	2830	2985	2900	172	880	500	2110	5	1	34322870	1026	13.59	0.74	12	0.37	220.00	4035.00	5410	20230519	-44.73	2275	20231031	31.43	3935	-24.02	20240129	2680	11.57	20240118	5410	-44.73	20230519	2275	31.43	20231031	5.21	N	080000	500	171 억	727563	N	N	N	N
103	20240213	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2970	30	2	1.02	331516850	111642	59.07	2930	3000	2930	3820	2060	2940	2969.49	2.12	43825	3000	2970	2915	2885	2830	2985	2900	172	880	500	2110	5	1	34322870	1019	13.50	0.74	12	0.33	220.00	4035.00	5410	20230519	-45.10	2275	20231031	30.55	3935	-24.52	20240129	2680	10.82	20240118	5410	-45.10	20230519	2275	30.55	20231031	5.21	N	080000	500	171 억	727563	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History