KissMeData/259630/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-320	5	-2.71	818277430	70943	147.72	11790	11790	11410	15320	8260	11790	11533.87	3.44	-5615	12136	11962	11806	11632	11476	12050	11720	61	3530	500	8250	10	1	12282402	1409	-9.25	2.44	12	0.58	-1240.00	4709.00	20000	20230906	-42.65	9610	20240125	19.35	13930	-17.66	20240214	9610	19.35	20240125	20000	-42.65	20230906	9610	19.35	20240125	1.31	N	259630	500	61 억	422943	N	N	5	N	N
3	20240229	151016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	-350	5	-2.97	795359760	68946	143.56	11790	11790	11410	15320	8260	11790	11535.43	3.44	-5727	12136	11962	11806	11632	11476	12050	11720	61	3530	500	8250	10	1	12282402	1405	-9.23	2.43	12	0.56	-1240.00	4709.00	20000	20230906	-42.80	9610	20240125	19.04	13930	-17.88	20240214	9610	19.04	20240125	20000	-42.80	20230906	9610	19.04	20240125	1.31	N	259630	500	61 억	422943	N	N	48	N	N
4	20240229	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11490	-300	5	-2.54	717853840	62188	129.49	11790	11790	11410	15320	8260	11790	11542.69	3.44	-6819	12136	11962	11806	11632	11476	12050	11720	61	3530	500	8250	10	1	12282402	1411	-9.27	2.44	12	0.51	-1240.00	4709.00	20000	20230906	-42.55	9610	20240125	19.56	13930	-17.52	20240214	9610	19.56	20240125	20000	-42.55	20230906	9610	19.56	20240125	1.31	N	259630	500	61 억	422943	N	N	48	N	N
5	20240229	131015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11490	-300	5	-2.54	676239280	58564	121.94	11790	11790	11410	15320	8260	11790	11546.39	3.44	-7621	12136	11962	11806	11632	11476	12050	11720	61	3530	500	8250	10	1	12282402	1411	-9.27	2.44	12	0.48	-1240.00	4709.00	20000	20230906	-42.55	9610	20240125	19.56	13930	-17.52	20240214	9610	19.56	20240125	20000	-42.55	20230906	9610	19.56	20240125	1.31	N	259630	500	61 억	422943	N	N	48	N	N
6	20240229	121014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	-250	5	-2.12	469650080	40576	84.49	11790	11790	11520	15320	8260	11790	11573.78	3.44	879	12136	11962	11806	11632	11476	12050	11720	61	3530	500	8250	10	1	12282402	1417	-9.31	2.45	12	0.33	-1240.00	4709.00	20000	20230906	-42.30	9610	20240125	20.08	13930	-17.16	20240214	9610	20.08	20240125	20000	-42.30	20230906	9610	20.08	20240125	1.31	N	259630	500	61 억	422943	N	N	48	N	N
7	20240229	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11600	-190	5	-1.61	327547140	28265	58.85	11790	11790	11530	15320	8260	11790	11587.36	3.44	2234	12136	11962	11806	11632	11476	12050	11720	61	3530	500	8250	10	1	12282402	1425	-9.35	2.46	12	0.23	-1240.00	4709.00	20000	20230906	-42.00	9610	20240125	20.71	13930	-16.73	20240214	9610	20.71	20240125	20000	-42.00	20230906	9610	20.71	20240125	1.31	N	259630	500	61 억	422943	N	N	48	N	N
8	20240229	101018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11560	-230	5	-1.95	257506330	22214	46.25	11790	11790	11530	15320	8260	11790	11590.73	3.44	1389	12136	11962	11806	11632	11476	12050	11720	61	3530	500	8250	10	1	12282402	1420	-9.32	2.45	12	0.18	-1240.00	4709.00	20000	20230906	-42.20	9610	20240125	20.29	13930	-17.01	20240214	9610	20.29	20240125	20000	-42.20	20230906	9610	20.29	20240125	1.31	N	259630	500	61 억	422943	N	N	48	N	N
9	20240229	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11530	-260	5	-2.21	107483190	9279	19.32	11790	11790	11530	15320	8260	11790	11580.10	3.44	294	12136	11962	11806	11632	11476	12050	11720	61	3530	500	8250	10	1	12282402	1416	-9.30	2.45	12	0.08	-1240.00	4709.00	20000	20230906	-42.35	9610	20240125	19.98	13930	-17.23	20240214	9610	19.98	20240125	20000	-42.35	20230906	9610	19.98	20240125	1.31	N	259630	500	61 억	422943	N	N	48	N	N
10	20240228	160917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	50	2	0.43	564223170	47855	66.77	11650	11980	11650	15260	8220	11740	11790.31	3.46	-2730	12206	11972	11806	11572	11406	11890	11490	61	3520	500	8210	10	1	12282402	1448	-9.51	2.50	12	0.39	-1240.00	4709.00	20000	20230906	-41.05	9610	20240125	22.68	13930	-15.36	20240214	9610	22.68	20240125	20000	-41.05	20230906	9610	22.68	20240125	1.32	N	259630	500	61 억	425359	N	N	44	N	N
11	20240228	150917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	10	2	0.09	497085700	42136	58.79	11650	11980	11650	15260	8220	11740	11797.23	3.46	-3316	12206	11972	11806	11572	11406	11890	11490	61	3520	500	8210	10	1	12282402	1443	-9.48	2.50	12	0.34	-1240.00	4709.00	20000	20230906	-41.25	9610	20240125	22.27	13930	-15.65	20240214	9610	22.27	20240125	20000	-41.25	20230906	9610	22.27	20240125	1.32	N	259630	500	61 억	425359	N	N	3	N	N
12	20240228	141014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	50	2	0.43	413628430	35038	48.89	11650	11980	11650	15260	8220	11740	11805.22	3.46	-1081	12206	11972	11806	11572	11406	11890	11490	61	3520	500	8210	10	1	12282402	1448	-9.51	2.50	12	0.29	-1240.00	4709.00	20000	20230906	-41.05	9610	20240125	22.68	13930	-15.36	20240214	9610	22.68	20240125	20000	-41.05	20230906	9610	22.68	20240125	1.32	N	259630	500	61 억	425359	N	N	3	N	N
13	20240228	131013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11800	60	2	0.51	349304230	29595	41.29	11650	11980	11650	15260	8220	11740	11802.91	3.46	-709	12206	11972	11806	11572	11406	11890	11490	61	3520	500	8210	10	1	12282402	1449	-9.52	2.51	12	0.24	-1240.00	4709.00	20000	20230906	-41.00	9610	20240125	22.79	13930	-15.29	20240214	9610	22.79	20240125	20000	-41.00	20230906	9610	22.79	20240125	1.32	N	259630	500	61 억	425359	N	N	3	N	N
14	20240228	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	20	2	0.17	319209010	27039	37.72	11650	11980	11650	15260	8220	11740	11805.61	3.46	741	12206	11972	11806	11572	11406	11890	11490	61	3520	500	8210	10	1	12282402	1444	-9.48	2.50	12	0.22	-1240.00	4709.00	20000	20230906	-41.20	9610	20240125	22.37	13930	-15.58	20240214	9610	22.37	20240125	20000	-41.20	20230906	9610	22.37	20240125	1.32	N	259630	500	61 억	425359	N	N	3	N	N
15	20240228	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	20	2	0.17	284208380	24059	33.57	11650	11980	11650	15260	8220	11740	11813.11	3.46	2309	12206	11972	11806	11572	11406	11890	11490	61	3520	500	8210	10	1	12282402	1444	-9.48	2.50	12	0.20	-1240.00	4709.00	20000	20230906	-41.20	9610	20240125	22.37	13930	-15.58	20240214	9610	22.37	20240125	20000	-41.20	20230906	9610	22.37	20240125	1.32	N	259630	500	61 억	425359	N	N	3	N	N
16	20240228	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	30	2	0.26	235789720	19960	27.85	11650	11980	11650	15260	8220	11740	11813.27	3.46	3614	12206	11972	11806	11572	11406	11890	11490	61	3520	500	8210	10	1	12282402	1446	-9.49	2.50	12	0.16	-1240.00	4709.00	20000	20230906	-41.15	9610	20240125	22.48	13930	-15.51	20240214	9610	22.48	20240125	20000	-41.15	20230906	9610	22.48	20240125	1.32	N	259630	500	61 억	425359	N	N	3	N	N
17	20240228	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11910	170	2	1.45	88179880	7470	10.42	11650	11910	11650	15260	8220	11740	11804.92	3.46	4849	12206	11972	11806	11572	11406	11890	11490	61	3520	500	8210	10	1	12282402	1463	-9.60	2.53	12	0.06	-1240.00	4709.00	20000	20230906	-40.45	9610	20240125	23.93	13930	-14.50	20240214	9610	23.93	20240125	20000	-40.45	20230906	9610	23.93	20240125	1.32	N	259630	500	61 억	425359	N	N	3	N	N
18	20240227	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	-150	5	-1.26	826410610	70435	79.81	11760	12040	11640	15450	8330	11890	11732.95	3.28	20979	12530	12210	12030	11710	11530	12120	11620	61	3560	500	8320	10	1	12282402	1442	-9.47	2.49	12	0.57	-1240.00	4709.00	20000	20230906	-41.30	9610	20240125	22.16	13930	-15.72	20240214	9610	22.16	20240125	20000	-41.30	20230906	9610	22.16	20240125	1.29	N	259630	500	61 억	402741	N	N	3	N	N
19	20240227	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	-130	5	-1.09	794065950	67673	76.68	11760	12040	11640	15450	8330	11890	11733.86	3.28	20763	12530	12210	12030	11710	11530	12120	11620	61	3560	500	8320	10	1	12282402	1444	-9.48	2.50	12	0.55	-1240.00	4709.00	20000	20230906	-41.20	9610	20240125	22.37	13930	-15.58	20240214	9610	22.37	20240125	20000	-41.20	20230906	9610	22.37	20240125	1.29	N	259630	500	61 억	402741	N	N	39	N	N
20	20240227	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	-120	5	-1.01	674331140	57421	65.06	11760	12040	11640	15450	8330	11890	11743.63	3.28	16630	12530	12210	12030	11710	11530	12120	11620	61	3560	500	8320	10	1	12282402	1446	-9.49	2.50	12	0.47	-1240.00	4709.00	20000	20230906	-41.15	9610	20240125	22.48	13930	-15.51	20240214	9610	22.48	20240125	20000	-41.15	20230906	9610	22.48	20240125	1.29	N	259630	500	61 억	402741	N	N	39	N	N
21	20240227	130933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11720	-170	5	-1.43	596382060	50780	57.54	11760	12040	11640	15450	8330	11890	11744.43	3.28	13708	12530	12210	12030	11710	11530	12120	11620	61	3560	500	8320	10	1	12282402	1439	-9.45	2.49	12	0.41	-1240.00	4709.00	20000	20230906	-41.40	9610	20240125	21.96	13930	-15.87	20240214	9610	21.96	20240125	20000	-41.40	20230906	9610	21.96	20240125	1.29	N	259630	500	61 억	402741	N	N	39	N	N
22	20240227	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11680	-210	5	-1.77	441749060	37542	42.54	11760	12040	11660	15450	8330	11890	11766.79	3.28	5495	12530	12210	12030	11710	11530	12120	11620	61	3560	500	8320	10	1	12282402	1435	-9.42	2.48	12	0.31	-1240.00	4709.00	20000	20230906	-41.60	9610	20240125	21.54	13930	-16.15	20240214	9610	21.54	20240125	20000	-41.60	20230906	9610	21.54	20240125	1.29	N	259630	500	61 억	402741	N	N	39	N	N
23	20240227	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	-150	5	-1.26	305986180	25936	29.39	11760	12040	11720	15450	8330	11890	11797.74	3.28	4062	12530	12210	12030	11710	11530	12120	11620	61	3560	500	8320	10	1	12282402	1442	-9.47	2.49	12	0.21	-1240.00	4709.00	20000	20230906	-41.30	9610	20240125	22.16	13930	-15.72	20240214	9610	22.16	20240125	20000	-41.30	20230906	9610	22.16	20240125	1.29	N	259630	500	61 억	402741	N	N	39	N	N
24	20240227	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11800	-90	5	-0.76	210881510	17845	20.22	11760	12040	11720	15450	8330	11890	11817.40	3.28	3364	12530	12210	12030	11710	11530	12120	11620	61	3560	500	8320	10	1	12282402	1449	-9.52	2.51	12	0.15	-1240.00	4709.00	20000	20230906	-41.00	9610	20240125	22.79	13930	-15.29	20240214	9610	22.79	20240125	20000	-41.00	20230906	9610	22.79	20240125	1.29	N	259630	500	61 억	402741	N	N	39	N	N
25	20240227	091014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11940	50	2	0.42	90125370	7604	8.62	11760	12040	11760	15450	8330	11890	11852.36	3.28	2310	12530	12210	12030	11710	11530	12120	11620	61	3560	500	8320	10	1	12282402	1467	-9.63	2.54	12	0.06	-1240.00	4709.00	20000	20230906	-40.30	9610	20240125	24.25	13930	-14.29	20240214	9610	24.25	20240125	20000	-40.30	20230906	9610	24.25	20240125	1.29	N	259630	500	61 억	402741	N	N	39	N	N
26	20240226	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11890	-350	5	-2.86	1057318550	87968	100.85	12340	12350	11850	15910	8570	12240	12019.46	3.37	-11536	12573	12406	12203	12036	11833	12305	11935	61	3670	500	8560	10	1	12282402	1460	-9.59	2.52	12	0.72	-1240.00	4709.00	20000	20230906	-40.55	9610	20240125	23.73	13930	-14.64	20240214	9610	23.73	20240125	20000	-40.55	20230906	9610	23.73	20240125	1.36	N	259630	500	61 억	414407	N	N	39	N	N
27	20240226	151003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11890	-350	5	-2.86	979864770	81457	93.39	12340	12350	11850	15910	8570	12240	12029.23	3.37	-12508	12573	12406	12203	12036	11833	12305	11935	61	3670	500	8560	10	1	12282402	1460	-9.59	2.52	12	0.66	-1240.00	4709.00	20000	20230906	-40.55	9610	20240125	23.73	13930	-14.64	20240214	9610	23.73	20240125	20000	-40.55	20230906	9610	23.73	20240125	1.36	N	259630	500	61 억	414407	N	N	33	N	N
28	20240226	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11970	-270	5	-2.21	717718910	59464	68.17	12340	12350	11950	15910	8570	12240	12069.81	3.37	-9261	12573	12406	12203	12036	11833	12305	11935	61	3670	500	8560	10	1	12282402	1470	-9.65	2.54	12	0.48	-1240.00	4709.00	20000	20230906	-40.15	9610	20240125	24.56	13930	-14.07	20240214	9610	24.56	20240125	20000	-40.15	20230906	9610	24.56	20240125	1.36	N	259630	500	61 억	414407	N	N	33	N	N
29	20240226	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11970	-270	5	-2.21	647358530	53582	61.43	12340	12350	11960	15910	8570	12240	12081.64	3.37	-8123	12573	12406	12203	12036	11833	12305	11935	61	3670	500	8560	10	1	12282402	1470	-9.65	2.54	12	0.44	-1240.00	4709.00	20000	20230906	-40.15	9610	20240125	24.56	13930	-14.07	20240214	9610	24.56	20240125	20000	-40.15	20230906	9610	24.56	20240125	1.36	N	259630	500	61 억	414407	N	N	33	N	N
30	20240226	121000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12040	-200	5	-1.63	489211280	40385	46.30	12340	12350	12010	15910	8570	12240	12113.69	3.37	-1469	12573	12406	12203	12036	11833	12305	11935	61	3670	500	8560	10	1	12282402	1479	-9.71	2.56	12	0.33	-1240.00	4709.00	20000	20230906	-39.80	9610	20240125	25.29	13930	-13.57	20240214	9610	25.29	20240125	20000	-39.80	20230906	9610	25.29	20240125	1.36	N	259630	500	61 억	414407	N	N	33	N	N
31	20240226	110958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12060	-180	5	-1.47	374871180	30892	35.42	12340	12350	12040	15910	8570	12240	12134.90	3.37	-911	12573	12406	12203	12036	11833	12305	11935	61	3670	500	8560	10	1	12282402	1481	-9.73	2.56	12	0.25	-1240.00	4709.00	20000	20230906	-39.70	9610	20240125	25.49	13930	-13.42	20240214	9610	25.49	20240125	20000	-39.70	20230906	9610	25.49	20240125	1.36	N	259630	500	61 억	414407	N	N	33	N	N
32	20240226	100956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12200	-40	5	-0.33	284484470	23442	26.88	12340	12350	12040	15910	8570	12240	12135.67	3.37	108	12573	12406	12203	12036	11833	12305	11935	61	3670	500	8560	10	1	12282402	1498	-9.84	2.59	12	0.19	-1240.00	4709.00	20000	20230906	-39.00	9610	20240125	26.95	13930	-12.42	20240214	9610	26.95	20240125	20000	-39.00	20230906	9610	26.95	20240125	1.36	N	259630	500	61 억	414407	N	N	33	N	N
33	20240226	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12090	-150	5	-1.23	71591760	5851	6.71	12340	12350	12070	15910	8570	12240	12235.82	3.37	-3496	12573	12406	12203	12036	11833	12305	11935	61	3670	500	8560	10	1	12282402	1485	-9.75	2.57	12	0.05	-1240.00	4709.00	20000	20230906	-39.55	9610	20240125	25.81	13930	-13.21	20240214	9610	25.81	20240125	20000	-39.55	20230906	9610	25.81	20240125	1.36	N	259630	500	61 억	414407	N	N	33	N	N
34	20240223	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12240	-20	5	-0.16	1051894350	86676	83.33	12310	12370	12000	15930	8590	12260	12135.92	3.49	-14520	12646	12452	12226	12032	11806	12550	12130	61	3670	500	8580	10	1	12282402	1503	-9.87	2.60	12	0.71	-1240.00	4709.00	20000	20230906	-38.80	9610	20240125	27.37	13930	-12.13	20240214	9610	27.37	20240125	20000	-38.80	20230906	9610	27.37	20240125	1.30	N	259630	500	61 억	428566	N	N	33	N	N
35	20240223	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12100	-160	5	-1.31	1006877970	82978	79.77	12310	12370	12000	15930	8590	12260	12134.28	3.49	-13455	12646	12452	12226	12032	11806	12550	12130	61	3670	500	8580	10	1	12282402	1486	-9.76	2.57	12	0.68	-1240.00	4709.00	20000	20230906	-39.50	9610	20240125	25.91	13930	-13.14	20240214	9610	25.91	20240125	20000	-39.50	20230906	9610	25.91	20240125	1.30	N	259630	500	61 억	428566	N	N	13	N	N
36	20240223	140951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12090	-170	5	-1.39	925598460	76259	73.31	12310	12370	12000	15930	8590	12260	12137.56	3.49	-13822	12646	12452	12226	12032	11806	12550	12130	61	3670	500	8580	10	1	12282402	1485	-9.75	2.57	12	0.62	-1240.00	4709.00	20000	20230906	-39.55	9610	20240125	25.81	13930	-13.21	20240214	9610	25.81	20240125	20000	-39.55	20230906	9610	25.81	20240125	1.30	N	259630	500	61 억	428566	N	N	13	N	N
37	20240223	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12230	-30	5	-0.24	866361470	71371	68.61	12310	12370	12000	15930	8590	12260	12138.84	3.49	-14007	12646	12452	12226	12032	11806	12550	12130	61	3670	500	8580	10	1	12282402	1502	-9.86	2.60	12	0.58	-1240.00	4709.00	20000	20230906	-38.85	9610	20240125	27.26	13930	-12.20	20240214	9610	27.26	20240125	20000	-38.85	20230906	9610	27.26	20240125	1.30	N	259630	500	61 억	428566	N	N	13	N	N
38	20240223	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	-110	5	-0.90	792832850	65327	62.80	12310	12370	12000	15930	8590	12260	12136.37	3.49	-14205	12646	12452	12226	12032	11806	12550	12130	61	3670	500	8580	10	1	12282402	1492	-9.80	2.58	12	0.53	-1240.00	4709.00	20000	20230906	-39.25	9610	20240125	26.43	13930	-12.78	20240214	9610	26.43	20240125	20000	-39.25	20230906	9610	26.43	20240125	1.30	N	259630	500	61 억	428566	N	N	13	N	N
39	20240223	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12190	-70	5	-0.57	562928470	46573	44.77	12310	12320	12000	15930	8590	12260	12087.01	3.49	-16202	12646	12452	12226	12032	11806	12550	12130	61	3670	500	8580	10	1	12282402	1497	-9.83	2.59	12	0.38	-1240.00	4709.00	20000	20230906	-39.05	9610	20240125	26.85	13930	-12.49	20240214	9610	26.85	20240125	20000	-39.05	20230906	9610	26.85	20240125	1.30	N	259630	500	61 억	428566	N	N	13	N	N
40	20240223	100946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12030	-230	5	-1.88	490390600	40608	39.04	12310	12320	12000	15930	8590	12260	12076.21	3.49	-16935	12646	12452	12226	12032	11806	12550	12130	61	3670	500	8580	10	1	12282402	1478	-9.70	2.55	12	0.33	-1240.00	4709.00	20000	20230906	-39.85	9610	20240125	25.18	13930	-13.64	20240214	9610	25.18	20240125	20000	-39.85	20230906	9610	25.18	20240125	1.30	N	259630	500	61 억	428566	N	N	13	N	N
41	20240223	090948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	-110	5	-0.90	113522870	9321	8.96	12310	12320	12090	15930	8590	12260	12179.26	3.49	-5428	12646	12452	12226	12032	11806	12550	12130	61	3670	500	8580	10	1	12282402	1492	-9.80	2.58	12	0.08	-1240.00	4709.00	20000	20230906	-39.25	9610	20240125	26.43	13930	-12.78	20240214	9610	26.43	20240125	20000	-39.25	20230906	9610	26.43	20240125	1.30	N	259630	500	61 억	428566	N	N	13	N	N
42	20240222	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12260	80	2	0.66	1262663070	103096	74.98	12220	12420	12000	15830	8530	12180	12247.44	3.48	-59	12706	12442	12186	11922	11666	12575	12055	61	3650	500	8520	10	1	12282402	1506	-9.89	2.60	12	0.84	-1240.00	4709.00	20000	20230906	-38.70	9610	20240125	27.58	13930	-11.99	20240214	9610	27.58	20240125	20000	-38.70	20230906	9610	27.58	20240125	1.25	N	259630	500	61 억	427386	N	N	13	N	N
43	20240222	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12240	60	2	0.49	1205345480	98426	71.58	12220	12420	12000	15830	8530	12180	12246.21	3.48	-385	12706	12442	12186	11922	11666	12575	12055	61	3650	500	8520	10	1	12282402	1503	-9.87	2.60	12	0.80	-1240.00	4709.00	20000	20230906	-38.80	9610	20240125	27.37	13930	-12.13	20240214	9610	27.37	20240125	20000	-38.80	20230906	9610	27.37	20240125	1.25	N	259630	500	61 억	427386	N	N	65	N	N
44	20240222	140942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12250	70	2	0.57	1030482780	84111	61.17	12220	12420	12000	15830	8530	12180	12251.46	3.48	2795	12706	12442	12186	11922	11666	12575	12055	61	3650	500	8520	10	1	12282402	1505	-9.88	2.60	12	0.68	-1240.00	4709.00	20000	20230906	-38.75	9610	20240125	27.47	13930	-12.06	20240214	9610	27.47	20240125	20000	-38.75	20230906	9610	27.47	20240125	1.25	N	259630	500	61 억	427386	N	N	65	N	N
45	20240222	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12280	100	2	0.82	887939840	72527	52.75	12220	12420	12000	15830	8530	12180	12242.89	3.48	3426	12706	12442	12186	11922	11666	12575	12055	61	3650	500	8520	10	1	12282402	1508	-9.90	2.61	12	0.59	-1240.00	4709.00	20000	20230906	-38.60	9610	20240125	27.78	13930	-11.84	20240214	9610	27.78	20240125	20000	-38.60	20230906	9610	27.78	20240125	1.25	N	259630	500	61 억	427386	N	N	65	N	N
46	20240222	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12250	70	2	0.57	810365630	66201	48.15	12220	12420	12000	15830	8530	12180	12240.99	3.48	4161	12706	12442	12186	11922	11666	12575	12055	61	3650	500	8520	10	1	12282402	1505	-9.88	2.60	12	0.54	-1240.00	4709.00	20000	20230906	-38.75	9610	20240125	27.47	13930	-12.06	20240214	9610	27.47	20240125	20000	-38.75	20230906	9610	27.47	20240125	1.25	N	259630	500	61 억	427386	N	N	65	N	N
47	20240222	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12240	60	2	0.49	726728520	59369	43.18	12220	12420	12000	15830	8530	12180	12240.88	3.48	4044	12706	12442	12186	11922	11666	12575	12055	61	3650	500	8520	10	1	12282402	1503	-9.87	2.60	12	0.48	-1240.00	4709.00	20000	20230906	-38.80	9610	20240125	27.37	13930	-12.13	20240214	9610	27.37	20240125	20000	-38.80	20230906	9610	27.37	20240125	1.25	N	259630	500	61 억	427386	N	N	65	N	N
48	20240222	100929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12270	90	2	0.74	478960000	39280	28.57	12220	12380	12000	15830	8530	12180	12193.48	3.48	2534	12706	12442	12186	11922	11666	12575	12055	61	3650	500	8520	10	1	12282402	1507	-9.90	2.61	12	0.32	-1240.00	4709.00	20000	20230906	-38.65	9610	20240125	27.68	13930	-11.92	20240214	9610	27.68	20240125	20000	-38.65	20230906	9610	27.68	20240125	1.25	N	259630	500	61 억	427386	N	N	65	N	N
49	20240222	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12050	-130	5	-1.07	192074550	15918	11.58	12220	12220	12000	15830	8530	12180	12066.50	3.48	-711	12706	12442	12186	11922	11666	12575	12055	61	3650	500	8520	10	1	12282402	1480	-9.72	2.56	12	0.13	-1240.00	4709.00	20000	20230906	-39.75	9610	20240125	25.39	13930	-13.50	20240214	9610	25.39	20240125	20000	-39.75	20230906	9610	25.39	20240125	1.25	N	259630	500	61 억	427386	N	N	65	N	N
50	20240221	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12180	130	2	1.08	1671288240	136466	131.55	11930	12450	11930	15660	8440	12050	12247.14	3.71	-29896	12430	12240	12070	11880	11710	12155	11795	61	3610	500	8430	10	1	12282402	1496	-9.82	2.59	12	1.11	-1240.00	4709.00	20000	20230906	-39.10	9610	20240125	26.74	13930	-12.56	20240214	9610	26.74	20240125	20000	-39.10	20230906	9610	26.74	20240125	1.29	N	259630	500	61 억	455341	N	N	65	N	N
51	20240221	150925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	100	2	0.83	1615724280	131902	127.15	11930	12450	11930	15660	8440	12050	12249.58	3.71	-28563	12430	12240	12070	11880	11710	12155	11795	61	3610	500	8430	10	1	12282402	1492	-9.80	2.58	12	1.07	-1240.00	4709.00	20000	20230906	-39.25	9610	20240125	26.43	13930	-12.78	20240214	9610	26.43	20240125	20000	-39.25	20230906	9610	26.43	20240125	1.29	N	259630	500	61 억	455341	N	N	36	N	N
52	20240221	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12220	170	2	1.41	1416407400	115528	111.37	11930	12450	11930	15660	8440	12050	12260.48	3.71	-21308	12430	12240	12070	11880	11710	12155	11795	61	3610	500	8430	10	1	12282402	1501	-9.85	2.60	12	0.94	-1240.00	4709.00	20000	20230906	-38.90	9610	20240125	27.16	13930	-12.28	20240214	9610	27.16	20240125	20000	-38.90	20230906	9610	27.16	20240125	1.29	N	259630	500	61 억	455341	N	N	36	N	N
53	20240221	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12200	150	2	1.24	1289002440	105084	101.30	11930	12450	11930	15660	8440	12050	12266.61	3.71	-21897	12430	12240	12070	11880	11710	12155	11795	61	3610	500	8430	10	1	12282402	1498	-9.84	2.59	12	0.86	-1240.00	4709.00	20000	20230906	-39.00	9610	20240125	26.95	13930	-12.42	20240214	9610	26.95	20240125	20000	-39.00	20230906	9610	26.95	20240125	1.29	N	259630	500	61 억	455341	N	N	36	N	N
54	20240221	120928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12200	150	2	1.24	1201783060	97936	94.41	11930	12450	11930	15660	8440	12050	12271.33	3.71	-20669	12430	12240	12070	11880	11710	12155	11795	61	3610	500	8430	10	1	12282402	1498	-9.84	2.59	12	0.80	-1240.00	4709.00	20000	20230906	-39.00	9610	20240125	26.95	13930	-12.42	20240214	9610	26.95	20240125	20000	-39.00	20230906	9610	26.95	20240125	1.29	N	259630	500	61 억	455341	N	N	36	N	N
55	20240221	110934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12270	220	2	1.83	1063350670	86610	83.49	11930	12450	11930	15660	8440	12050	12277.72	3.71	-17047	12430	12240	12070	11880	11710	12155	11795	61	3610	500	8430	10	1	12282402	1507	-9.90	2.61	12	0.71	-1240.00	4709.00	20000	20230906	-38.65	9610	20240125	27.68	13930	-11.92	20240214	9610	27.68	20240125	20000	-38.65	20230906	9610	27.68	20240125	1.29	N	259630	500	61 억	455341	N	N	36	N	N
56	20240221	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12320	270	2	2.24	849169660	69226	66.73	11930	12450	11930	15660	8440	12050	12266.94	3.71	-14601	12430	12240	12070	11880	11710	12155	11795	61	3610	500	8430	10	1	12282402	1513	-9.94	2.62	12	0.56	-1240.00	4709.00	20000	20230906	-38.40	9610	20240125	28.20	13930	-11.56	20240214	9610	28.20	20240125	20000	-38.40	20230906	9610	28.20	20240125	1.29	N	259630	500	61 억	455341	N	N	36	N	N
57	20240221	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12100	50	2	0.41	58316620	4858	4.68	11930	12110	11930	15660	8440	12050	12003.28	3.71	563	12430	12240	12070	11880	11710	12155	11795	61	3610	500	8430	10	1	12282402	1486	-9.76	2.57	12	0.04	-1240.00	4709.00	20000	20230906	-39.50	9610	20240125	25.91	13930	-13.14	20240214	9610	25.91	20240125	20000	-39.50	20230906	9610	25.91	20240125	1.29	N	259630	500	61 억	455341	N	N	36	N	N
58	20240220	160920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12050	-110	5	-0.90	1241773220	102865	93.29	12170	12260	11900	15800	8520	12160	12071.89	3.71	-5089	12626	12392	12216	11982	11806	12305	11895	61	3640	500	8510	10	1	12282402	1480	-9.72	2.56	12	0.84	-1240.00	4709.00	20000	20230906	-39.75	9610	20240125	25.39	13930	-13.50	20240214	9610	25.39	20240125	20000	-39.75	20230906	9610	25.39	20240125	1.26	N	259630	500	61 억	455562	N	N	36	N	N
59	20240220	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11990	-170	5	-1.40	1164165870	96408	87.44	12170	12260	11900	15800	8520	12160	12075.36	3.71	-5703	12626	12392	12216	11982	11806	12305	11895	61	3640	500	8510	10	1	12282402	1473	-9.67	2.55	12	0.78	-1240.00	4709.00	20000	20230906	-40.05	9610	20240125	24.77	13930	-13.93	20240214	9610	24.77	20240125	20000	-40.05	20230906	9610	24.77	20240125	1.26	N	259630	500	61 억	455562	N	N	2	N	N
60	20240220	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12030	-130	5	-1.07	948134310	78450	71.15	12170	12260	11900	15800	8520	12160	12085.79	3.71	-4913	12626	12392	12216	11982	11806	12305	11895	61	3640	500	8510	10	1	12282402	1478	-9.70	2.55	12	0.64	-1240.00	4709.00	20000	20230906	-39.85	9610	20240125	25.18	13930	-13.64	20240214	9610	25.18	20240125	20000	-39.85	20230906	9610	25.18	20240125	1.26	N	259630	500	61 억	455562	N	N	2	N	N
61	20240220	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12030	-130	5	-1.07	843477020	69780	63.29	12170	12260	11900	15800	8520	12160	12087.61	3.71	-4274	12626	12392	12216	11982	11806	12305	11895	61	3640	500	8510	10	1	12282402	1478	-9.70	2.55	12	0.57	-1240.00	4709.00	20000	20230906	-39.85	9610	20240125	25.18	13930	-13.64	20240214	9610	25.18	20240125	20000	-39.85	20230906	9610	25.18	20240125	1.26	N	259630	500	61 억	455562	N	N	2	N	N
62	20240220	120914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12030	-130	5	-1.07	789253360	65272	59.20	12170	12260	11900	15800	8520	12160	12091.71	3.71	-3942	12626	12392	12216	11982	11806	12305	11895	61	3640	500	8510	10	1	12282402	1478	-9.70	2.55	12	0.53	-1240.00	4709.00	20000	20230906	-39.85	9610	20240125	25.18	13930	-13.64	20240214	9610	25.18	20240125	20000	-39.85	20230906	9610	25.18	20240125	1.26	N	259630	500	61 억	455562	N	N	2	N	N
63	20240220	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12040	-120	5	-0.99	702883820	58101	52.69	12170	12260	11900	15800	8520	12160	12097.57	3.71	-3282	12626	12392	12216	11982	11806	12305	11895	61	3640	500	8510	10	1	12282402	1479	-9.71	2.56	12	0.47	-1240.00	4709.00	20000	20230906	-39.80	9610	20240125	25.29	13930	-13.57	20240214	9610	25.29	20240125	20000	-39.80	20230906	9610	25.29	20240125	1.26	N	259630	500	61 억	455562	N	N	2	N	N
64	20240220	100908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12170	10	2	0.08	458762500	38045	34.50	12170	12220	11900	15800	8520	12160	12058.28	3.71	5591	12626	12392	12216	11982	11806	12305	11895	61	3640	500	8510	10	1	12282402	1495	-9.81	2.58	12	0.31	-1240.00	4709.00	20000	20230906	-39.15	9610	20240125	26.64	13930	-12.63	20240214	9610	26.64	20240125	20000	-39.15	20230906	9610	26.64	20240125	1.26	N	259630	500	61 억	455562	N	N	2	N	N
65	20240220	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	-160	5	-1.32	118609380	9800	8.89	12170	12220	12000	15800	8520	12160	12102.71	3.71	-1826	12626	12392	12216	11982	11806	12305	11895	61	3640	500	8510	10	1	12282402	1474	-9.68	2.55	12	0.08	-1240.00	4709.00	20000	20230906	-40.00	9610	20240125	24.87	13930	-13.85	20240214	9610	24.87	20240125	20000	-40.00	20230906	9610	24.87	20240125	1.26	N	259630	500	61 억	455562	N	N	2	N	N
66	20240219	160920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12160	-130	5	-1.06	1341938400	110136	67.90	12330	12450	12040	15970	8610	12290	12184.24	3.56	13278	12836	12562	12396	12122	11956	12480	12040	61	3680	500	8600	10	1	12282402	1494	-9.81	2.58	12	0.90	-1240.00	4709.00	20000	20230906	-39.20	9610	20240125	26.53	13930	-12.71	20240214	9610	26.53	20240125	20000	-39.20	20230906	9610	26.53	20240125	1.23	N	259630	500	61 억	437820	N	N	2	N	N
67	20240219	150925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12160	-130	5	-1.06	1281774010	105190	64.85	12330	12450	12040	15970	8610	12290	12185.06	3.56	13423	12836	12562	12396	12122	11956	12480	12040	61	3680	500	8600	10	1	12282402	1494	-9.81	2.58	12	0.86	-1240.00	4709.00	20000	20230906	-39.20	9610	20240125	26.53	13930	-12.71	20240214	9610	26.53	20240125	20000	-39.20	20230906	9610	26.53	20240125	1.23	N	259630	500	61 억	437820	N	N	16	N	N
68	20240219	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12230	-60	5	-0.49	1161789150	95333	58.77	12330	12450	12040	15970	8610	12290	12186.35	3.56	16208	12836	12562	12396	12122	11956	12480	12040	61	3680	500	8600	10	1	12282402	1502	-9.86	2.60	12	0.78	-1240.00	4709.00	20000	20230906	-38.85	9610	20240125	27.26	13930	-12.20	20240214	9610	27.26	20240125	20000	-38.85	20230906	9610	27.26	20240125	1.23	N	259630	500	61 억	437820	N	N	16	N	N
69	20240219	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12170	-120	5	-0.98	1114921620	91490	56.40	12330	12450	12040	15970	8610	12290	12185.97	3.56	17596	12836	12562	12396	12122	11956	12480	12040	61	3680	500	8600	10	1	12282402	1495	-9.81	2.58	12	0.74	-1240.00	4709.00	20000	20230906	-39.15	9610	20240125	26.64	13930	-12.63	20240214	9610	26.64	20240125	20000	-39.15	20230906	9610	26.64	20240125	1.23	N	259630	500	61 억	437820	N	N	16	N	N
70	20240219	120921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12080	-210	5	-1.71	1018779900	83570	51.52	12330	12450	12040	15970	8610	12290	12190.42	3.56	17984	12836	12562	12396	12122	11956	12480	12040	61	3680	500	8600	10	1	12282402	1484	-9.74	2.57	12	0.68	-1240.00	4709.00	20000	20230906	-39.60	9610	20240125	25.70	13930	-13.28	20240214	9610	25.70	20240125	20000	-39.60	20230906	9610	25.70	20240125	1.23	N	259630	500	61 억	437820	N	N	16	N	N
71	20240219	110918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12100	-190	5	-1.55	923472690	75683	46.66	12330	12450	12040	15970	8610	12290	12201.54	3.56	16138	12836	12562	12396	12122	11956	12480	12040	61	3680	500	8600	10	1	12282402	1486	-9.76	2.57	12	0.62	-1240.00	4709.00	20000	20230906	-39.50	9610	20240125	25.91	13930	-13.14	20240214	9610	25.91	20240125	20000	-39.50	20230906	9610	25.91	20240125	1.23	N	259630	500	61 억	437820	N	N	16	N	N
72	20240219	100915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12160	-130	5	-1.06	613648610	50153	30.92	12330	12450	12110	15970	8610	12290	12235.24	3.56	7704	12836	12562	12396	12122	11956	12480	12040	61	3680	500	8600	10	1	12282402	1494	-9.81	2.58	12	0.41	-1240.00	4709.00	20000	20230906	-39.20	9610	20240125	26.53	13930	-12.71	20240214	9610	26.53	20240125	20000	-39.20	20230906	9610	26.53	20240125	1.23	N	259630	500	61 억	437820	N	N	16	N	N
73	20240219	090915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12260	-30	5	-0.24	140127860	11369	7.01	12330	12450	12260	15970	8610	12290	12326.28	3.56	76	12836	12562	12396	12122	11956	12480	12040	61	3680	500	8600	10	1	12282402	1506	-9.89	2.60	12	0.09	-1240.00	4709.00	20000	20230906	-38.70	9610	20240125	27.58	13930	-11.99	20240214	9610	27.58	20240125	20000	-38.70	20230906	9610	27.58	20240125	1.23	N	259630	500	61 억	437820	N	N	16	N	N
74	20240216	160909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12290	-140	5	-1.13	1993651730	160618	68.99	12650	12670	12230	16150	8710	12430	12412.78	3.40	13020	13076	12752	12576	12252	12076	12665	12165	61	3720	500	8700	10	1	12282402	1510	-9.91	2.61	12	1.31	-1240.00	4709.00	20000	20230906	-38.55	9610	20240125	27.89	13930	-11.77	20240214	9610	27.89	20240125	20000	-38.55	20230906	9610	27.89	20240125	1.24	N	259630	500	61 억	417285	N	N	16	N	N
75	20240216	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12270	-160	5	-1.29	1876931780	151112	64.91	12650	12670	12230	16150	8710	12430	12420.80	3.40	12965	13076	12752	12576	12252	12076	12665	12165	61	3720	500	8700	10	1	12282402	1507	-9.90	2.61	12	1.23	-1240.00	4709.00	20000	20230906	-38.65	9610	20240125	27.68	13930	-11.92	20240214	9610	27.68	20240125	20000	-38.65	20230906	9610	27.68	20240125	1.24	N	259630	500	61 억	417285	N	N	141	N	N
76	20240216	140919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12350	-80	5	-0.64	1658279730	133334	57.27	12650	12670	12230	16150	8710	12430	12437.04	3.40	13230	13076	12752	12576	12252	12076	12665	12165	61	3720	500	8700	10	1	12282402	1517	-9.96	2.62	12	1.09	-1240.00	4709.00	20000	20230906	-38.25	9610	20240125	28.51	13930	-11.34	20240214	9610	28.51	20240125	20000	-38.25	20230906	9610	28.51	20240125	1.24	N	259630	500	61 억	417285	N	N	141	N	N
77	20240216	130913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12300	-130	5	-1.05	1480556630	118916	51.08	12650	12670	12230	16150	8710	12430	12450.45	3.40	9570	13076	12752	12576	12252	12076	12665	12165	61	3720	500	8700	10	1	12282402	1511	-9.92	2.61	12	0.97	-1240.00	4709.00	20000	20230906	-38.50	9610	20240125	27.99	13930	-11.70	20240214	9610	27.99	20240125	20000	-38.50	20230906	9610	27.99	20240125	1.24	N	259630	500	61 억	417285	N	N	141	N	N
78	20240216	120917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12360	-70	5	-0.56	1173026090	93879	40.32	12650	12670	12350	16150	8710	12430	12495.11	3.40	1726	13076	12752	12576	12252	12076	12665	12165	61	3720	500	8700	10	1	12282402	1518	-9.97	2.62	12	0.76	-1240.00	4709.00	20000	20230906	-38.20	9610	20240125	28.62	13930	-11.27	20240214	9610	28.62	20240125	20000	-38.20	20230906	9610	28.62	20240125	1.24	N	259630	500	61 억	417285	N	N	141	N	N
79	20240216	110923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12520	90	2	0.72	930570830	74355	31.94	12650	12670	12400	16150	8710	12430	12515.29	3.40	5938	13076	12752	12576	12252	12076	12665	12165	61	3720	500	8700	10	1	12282402	1538	-10.10	2.66	12	0.61	-1240.00	4709.00	20000	20230906	-37.40	9610	20240125	30.28	13930	-10.12	20240214	9610	30.28	20240125	20000	-37.40	20230906	9610	30.28	20240125	1.24	N	259630	500	61 억	417285	N	N	141	N	N
80	20240216	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12500	70	2	0.56	745684320	59530	25.57	12650	12670	12400	16150	8710	12430	12526.26	3.40	5413	13076	12752	12576	12252	12076	12665	12165	61	3720	500	8700	10	1	12282402	1535	-10.08	2.65	12	0.48	-1240.00	4709.00	20000	20230906	-37.50	9610	20240125	30.07	13930	-10.27	20240214	9610	30.07	20240125	20000	-37.50	20230906	9610	30.07	20240125	1.24	N	259630	500	61 억	417285	N	N	141	N	N
81	20240216	090909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12450	20	2	0.16	185929060	14798	6.36	12650	12650	12440	16150	8710	12430	12564.84	3.40	-2302	13076	12752	12576	12252	12076	12665	12165	61	3720	500	8700	10	1	12282402	1529	-10.04	2.64	12	0.12	-1240.00	4709.00	20000	20230906	-37.75	9610	20240125	29.55	13930	-10.62	20240214	9610	29.55	20240125	20000	-37.75	20230906	9610	29.55	20240125	1.24	N	259630	500	61 억	417285	N	N	141	N	N
82	20240215	160908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12430	-270	5	-2.13	2922710670	231696	12.24	12700	12900	12400	16510	8890	12700	12614.46	3.55	-31668	15113	13906	12723	11516	10333	14510	12120	61	3810	500	8890	10	1	12282402	1527	-10.02	2.64	12	1.89	-1240.00	4709.00	20000	20230906	-37.85	9610	20240125	29.34	13930	-10.77	20240214	9610	29.34	20240125	20000	-37.85	20230906	9610	29.34	20240125	1.19	N	259630	500	61 억	435784	N	N	141	N	N
83	20240215	150914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12470	-230	5	-1.81	2720671240	215450	11.38	12700	12900	12450	16510	8890	12700	12627.78	3.55	-30744	15113	13906	12723	11516	10333	14510	12120	61	3810	500	8890	10	1	12282402	1532	-10.06	2.65	12	1.75	-1240.00	4709.00	20000	20230906	-37.65	9610	20240125	29.76	13930	-10.48	20240214	9610	29.76	20240125	20000	-37.65	20230906	9610	29.76	20240125	1.19	N	259630	500	61 억	435784	N	N	4	N	N
84	20240215	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12530	-170	5	-1.34	2420463620	191436	10.11	12700	12900	12520	16510	8890	12700	12643.66	3.55	-28426	15113	13906	12723	11516	10333	14510	12120	61	3810	500	8890	10	1	12282402	1539	-10.10	2.66	12	1.56	-1240.00	4709.00	20000	20230906	-37.35	9610	20240125	30.39	13930	-10.05	20240214	9610	30.39	20240125	20000	-37.35	20230906	9610	30.39	20240125	1.19	N	259630	500	61 억	435784	N	N	4	N	N
85	20240215	130846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12610	-90	5	-0.71	2183997280	172603	9.11	12700	12900	12530	16510	8890	12700	12653.24	3.55	-24687	15113	13906	12723	11516	10333	14510	12120	61	3810	500	8890	10	1	12282402	1549	-10.17	2.68	12	1.41	-1240.00	4709.00	20000	20230906	-36.95	9610	20240125	31.22	13930	-9.48	20240214	9610	31.22	20240125	20000	-36.95	20230906	9610	31.22	20240125	1.19	N	259630	500	61 억	435784	N	N	4	N	N
86	20240215	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12570	-130	5	-1.02	1965916910	155322	8.20	12700	12900	12530	16510	8890	12700	12656.98	3.55	-16929	15113	13906	12723	11516	10333	14510	12120	61	3810	500	8890	10	1	12282402	1544	-10.14	2.67	12	1.26	-1240.00	4709.00	20000	20230906	-37.15	9610	20240125	30.80	13930	-9.76	20240214	9610	30.80	20240125	20000	-37.15	20230906	9610	30.80	20240125	1.19	N	259630	500	61 억	435784	N	N	4	N	N
87	20240215	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12630	-70	5	-0.55	1862317480	147089	7.77	12700	12900	12530	16510	8890	12700	12661.10	3.55	-17847	15113	13906	12723	11516	10333	14510	12120	61	3810	500	8890	10	1	12282402	1551	-10.19	2.68	12	1.20	-1240.00	4709.00	20000	20230906	-36.85	9610	20240125	31.43	13930	-9.33	20240214	9610	31.43	20240125	20000	-36.85	20230906	9610	31.43	20240125	1.19	N	259630	500	61 억	435784	N	N	4	N	N
88	20240215	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12560	-140	5	-1.10	1633782660	128903	6.81	12700	12900	12530	16510	8890	12700	12674.47	3.55	-15384	15113	13906	12723	11516	10333	14510	12120	61	3810	500	8890	10	1	12282402	1543	-10.13	2.67	12	1.05	-1240.00	4709.00	20000	20230906	-37.20	9610	20240125	30.70	13930	-9.83	20240214	9610	30.70	20240125	20000	-37.20	20230906	9610	30.70	20240125	1.19	N	259630	500	61 억	435784	N	N	4	N	N
89	20240215	090904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12740	40	2	0.31	641055090	50261	2.65	12700	12900	12620	16510	8890	12700	12754.76	3.55	-13575	15113	13906	12723	11516	10333	14510	12120	61	3810	500	8890	10	1	12282402	1565	-10.27	2.71	12	0.41	-1240.00	4709.00	20000	20230906	-36.30	9610	20240125	32.57	13930	-8.54	20240214	9610	32.57	20240125	20000	-36.30	20230906	9610	32.57	20240125	1.19	N	259630	500	61 억	435784	N	N	4	N	N
90	20240214	160858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12700	1160	2	10.05	24534372040	1888806	1353.99	11540	13930	11540	15000	8080	11540	12990.07	2.83	123492	12106	11822	11456	11172	10806	11965	11315	61	3460	500	8070	10	1	12282402	1560	-10.24	2.70	12	15.38	-1240.00	4709.00	20000	20230906	-36.50	9610	20240125	32.15	13930	-8.83	20240214	9610	32.15	20240125	20000	-36.50	20230906	9610	32.15	20240125	1.15	N	259630	500	61 억	347357	N	N	4	N	N
91	20240214	150859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12760	1220	2	10.57	24027096610	1849019	1325.47	11540	13930	11540	15000	8080	11540	12994.66	2.83	129208	12106	11822	11456	11172	10806	11965	11315	61	3460	500	8070	10	1	12282402	1567	-10.29	2.71	12	15.05	-1240.00	4709.00	20000	20230906	-36.20	9610	20240125	32.78	13930	-8.40	20240214	9610	32.78	20240125	20000	-36.20	20230906	9610	32.78	20240125	1.15	N	259630	500	61 억	347357	N	N	33	N	N
92	20240214	140855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12680	1140	2	9.88	23370925240	1797575	1288.59	11540	13930	11540	15000	8080	11540	13001.51	2.83	130211	12106	11822	11456	11172	10806	11965	11315	61	3460	500	8070	10	1	12282402	1557	-10.23	2.69	12	14.64	-1240.00	4709.00	20000	20230906	-36.60	9610	20240125	31.95	13930	-8.97	20240214	9610	31.95	20240125	20000	-36.60	20230906	9610	31.95	20240125	1.15	N	259630	500	61 억	347357	N	N	33	N	N
93	20240214	130859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12620	1080	2	9.36	22527086400	1730902	1240.80	11540	13930	11540	15000	8080	11540	13014.81	2.83	134406	12106	11822	11456	11172	10806	11965	11315	61	3460	500	8070	10	1	12282402	1550	-10.18	2.68	12	14.09	-1240.00	4709.00	20000	20230906	-36.90	9610	20240125	31.32	13930	-9.40	20240214	9610	31.32	20240125	20000	-36.90	20230906	9610	31.32	20240125	1.15	N	259630	500	61 억	347357	N	N	33	N	N
94	20240214	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12970	1430	2	12.39	20752086670	1591435	1140.82	11540	13930	11540	15000	8080	11540	13040.03	2.83	120597	12106	11822	11456	11172	10806	11965	11315	61	3460	500	8070	10	1	12282402	1593	-10.46	2.75	12	12.96	-1240.00	4709.00	20000	20230906	-35.15	9610	20240125	34.96	13930	-6.89	20240214	9610	34.96	20240125	20000	-35.15	20230906	9610	34.96	20240125	1.15	N	259630	500	61 억	347357	N	N	33	N	N
95	20240214	110857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13280	1740	2	15.08	18222079400	1397675	1001.92	11540	13930	11540	15000	8080	11540	13037.62	2.83	89015	12106	11822	11456	11172	10806	11965	11315	61	3460	500	8070	10	1	12282402	1631	-10.71	2.82	12	11.38	-1240.00	4709.00	20000	20230906	-33.60	9610	20240125	38.19	13930	-4.67	20240214	9610	38.19	20240125	20000	-33.60	20230906	9610	38.19	20240125	1.15	N	259630	500	61 억	347357	N	N	33	N	N
96	20240214	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	220	2	1.91	678037040	57942	41.54	11540	11890	11540	15000	8080	11540	11702.51	2.83	-3281	12106	11822	11456	11172	10806	11965	11315	61	3460	500	8070	10	1	12282402	1444	-9.48	2.50	12	0.47	-1240.00	4709.00	20000	20230906	-41.20	9610	20240125	22.37	12230	-3.84	20240104	9610	22.37	20240125	20000	-41.20	20230906	9610	22.37	20240125	1.15	N	259630	500	61 억	347357	N	N	33	N	N
97	20240213	160847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	210	2	1.85	1575028420	138536	133.60	11400	11740	11090	14720	7940	11330	11368.72	2.78	5338	11796	11562	11256	11022	10716	11680	11140	61	3390	500	7930	10	1	12282402	1417	-9.31	2.45	12	1.13	-1240.00	4709.00	20000	20230906	-42.30	9610	20240125	20.08	12230	-5.64	20240104	9610	20.08	20240125	20000	-42.30	20230906	9610	20.08	20240125	1.18	N	259630	500	61 억	341440	N	N	33	N	N
98	20240213	150845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11490	160	2	1.41	1481360320	130409	125.77	11400	11740	11090	14720	7940	11330	11359.34	2.78	6005	11796	11562	11256	11022	10716	11680	11140	61	3390	500	7930	10	1	12282402	1411	-9.27	2.44	12	1.06	-1240.00	4709.00	20000	20230906	-42.55	9610	20240125	19.56	12230	-6.05	20240104	9610	19.56	20240125	20000	-42.55	20230906	9610	19.56	20240125	1.18	N	259630	500	61 억	341440	N	N	183	N	N
99	20240213	140854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	110	2	0.97	1230479500	108536	104.67	11400	11740	11090	14720	7940	11330	11337.06	2.78	-2207	11796	11562	11256	11022	10716	11680	11140	61	3390	500	7930	10	1	12282402	1405	-9.23	2.43	12	0.88	-1240.00	4709.00	20000	20230906	-42.80	9610	20240125	19.04	12230	-6.46	20240104	9610	19.04	20240125	20000	-42.80	20230906	9610	19.04	20240125	1.18	N	259630	500	61 억	341440	N	N	183	N	N
100	20240213	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11340	10	2	0.09	649693100	57897	55.84	11400	11400	11090	14720	7940	11330	11221.53	2.78	-2038	11796	11562	11256	11022	10716	11680	11140	61	3390	500	7930	10	1	12282402	1393	-9.15	2.41	12	0.47	-1240.00	4709.00	20000	20230906	-43.30	9610	20240125	18.00	12230	-7.28	20240104	9610	18.00	20240125	20000	-43.30	20230906	9610	18.00	20240125	1.18	N	259630	500	61 억	341440	N	N	183	N	N
101	20240213	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11360	30	2	0.26	605502520	54003	52.08	11400	11400	11090	14720	7940	11330	11212.39	2.78	-2416	11796	11562	11256	11022	10716	11680	11140	61	3390	500	7930	10	1	12282402	1395	-9.16	2.41	12	0.44	-1240.00	4709.00	20000	20230906	-43.20	9610	20240125	18.21	12230	-7.11	20240104	9610	18.21	20240125	20000	-43.20	20230906	9610	18.21	20240125	1.18	N	259630	500	61 억	341440	N	N	183	N	N
102	20240213	110915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	-150	5	-1.32	436272770	39024	37.63	11400	11400	11090	14720	7940	11330	11179.60	2.78	-12	11796	11562	11256	11022	10716	11680	11140	61	3390	500	7930	10	1	12282402	1373	-9.02	2.37	12	0.32	-1240.00	4709.00	20000	20230906	-44.10	9610	20240125	16.34	12230	-8.59	20240104	9610	16.34	20240125	20000	-44.10	20230906	9610	16.34	20240125	1.18	N	259630	500	61 억	341440	N	N	183	N	N
103	20240213	100729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	-180	5	-1.59	328543820	29385	28.34	11400	11400	11090	14720	7940	11330	11180.66	2.78	-1485	11796	11562	11256	11022	10716	11680	11140	61	3390	500	7930	10	1	12282402	1369	-8.99	2.37	12	0.24	-1240.00	4709.00	20000	20230906	-44.25	9610	20240125	16.02	12230	-8.83	20240104	9610	16.02	20240125	20000	-44.25	20230906	9610	16.02	20240125	1.18	N	259630	500	61 억	341440	N	N	183	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History