KissMeData/159010/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 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	160836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	-30	5	-0.30	169164170	16789	57.94	10050	10190	9970	13180	7100	10140	10075.89	0.48	-4021	10553	10346	10183	9976	9813	10450	10080	67	3040	500	7300	10	1	13334739	1348	14.89	2.41	12	0.13	679.00	4194.00	16900	20230717	-40.18	8260	20231031	22.40	10790	-6.30	20240116	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.79	N	159010	500	66 억	63838	N	N	N	N
3	20240229	150838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10010	-130	5	-1.28	139949860	13885	47.92	10050	10190	9970	13180	7100	10140	10079.21	0.48	-2619	10553	10346	10183	9976	9813	10450	10080	67	3040	500	7300	10	1	13334739	1335	14.74	2.39	12	0.10	679.00	4194.00	16900	20230717	-40.77	8260	20231031	21.19	10790	-7.23	20240116	9230	8.45	20240206	16900	-40.77	20230717	8260	21.19	20231031	1.79	N	159010	500	66 억	63838	N	N	N	N
4	20240229	140839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	-40	5	-0.39	107979450	10697	36.92	10050	10190	9970	13180	7100	10140	10094.37	0.48	-2123	10553	10346	10183	9976	9813	10450	10080	67	3040	500	7300	10	1	13334739	1347	14.87	2.41	12	0.08	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	10790	-6.39	20240116	9230	9.43	20240206	16900	-40.24	20230717	8260	22.28	20231031	1.79	N	159010	500	66 억	63838	N	N	N	N
5	20240229	130837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	10	2	0.10	97909200	9702	33.48	10050	10190	9970	13180	7100	10140	10091.65	0.48	-1381	10553	10346	10183	9976	9813	10450	10080	67	3040	500	7300	10	1	13334739	1353	14.95	2.42	12	0.07	679.00	4194.00	16900	20230717	-39.94	8260	20231031	22.88	10790	-5.93	20240116	9230	9.97	20240206	16900	-39.94	20230717	8260	22.88	20231031	1.79	N	159010	500	66 억	63838	N	N	N	N
6	20240229	120838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	10	2	0.10	78491920	7794	26.90	10050	10190	9970	13180	7100	10140	10070.81	0.48	-947	10553	10346	10183	9976	9813	10450	10080	67	3040	500	7300	10	1	13334739	1353	14.95	2.42	12	0.06	679.00	4194.00	16900	20230717	-39.94	8260	20231031	22.88	10790	-5.93	20240116	9230	9.97	20240206	16900	-39.94	20230717	8260	22.88	20231031	1.79	N	159010	500	66 억	63838	N	N	N	N
7	20240229	110839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	-10	5	-0.10	60382260	6011	20.74	10050	10190	9970	13180	7100	10140	10045.29	0.48	-838	10553	10346	10183	9976	9813	10450	10080	67	3040	500	7300	10	1	13334739	1351	14.92	2.42	12	0.05	679.00	4194.00	16900	20230717	-40.06	8260	20231031	22.64	10790	-6.12	20240116	9230	9.75	20240206	16900	-40.06	20230717	8260	22.64	20231031	1.79	N	159010	500	66 억	63838	N	N	N	N
8	20240229	100840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-100	5	-0.99	39448710	3939	13.59	10050	10090	9970	13180	7100	10140	10014.90	0.48	-1650	10553	10346	10183	9976	9813	10450	10080	67	3040	500	7300	10	1	13334739	1339	14.79	2.39	12	0.03	679.00	4194.00	16900	20230717	-40.59	8260	20231031	21.55	10790	-6.95	20240116	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.79	N	159010	500	66 억	63838	N	N	N	N
9	20240229	090838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-100	5	-0.99	3923300	390	1.35	10050	10090	10040	13180	7100	10140	10059.74	0.48	-254	10553	10346	10183	9976	9813	10450	10080	67	3040	500	7300	10	1	13334739	1339	14.79	2.39	12	0.00	679.00	4194.00	16900	20230717	-40.59	8260	20231031	21.55	10790	-6.95	20240116	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.79	N	159010	500	66 억	63838	N	N	N	N
10	20240228	160750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	70	2	0.70	296930200	28977	76.22	10100	10390	10020	13090	7050	10070	10247.10	0.49	-900	10403	10236	10043	9876	9683	10320	9960	67	3020	500	7250	10	1	13334739	1352	14.93	2.42	12	0.22	679.00	4194.00	16900	20230717	-40.00	8260	20231031	22.76	10790	-6.02	20240116	9230	9.86	20240206	16900	-40.00	20230717	8260	22.76	20231031	1.79	N	159010	500	66 억	64984	N	N	N	N
11	20240228	150749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	40	2	0.40	282806740	27579	72.54	10100	10390	10020	13090	7050	10070	10254.42	0.49	-623	10403	10236	10043	9876	9683	10320	9960	67	3020	500	7250	10	1	13334739	1348	14.89	2.41	12	0.21	679.00	4194.00	16900	20230717	-40.18	8260	20231031	22.40	10790	-6.30	20240116	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.79	N	159010	500	66 억	64984	N	N	N	N
12	20240228	140837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	20	2	0.20	263399480	25658	67.49	10100	10390	10020	13090	7050	10070	10265.78	0.49	584	10403	10236	10043	9876	9683	10320	9960	67	3020	500	7250	10	1	13334739	1345	14.86	2.41	12	0.19	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	10790	-6.49	20240116	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.79	N	159010	500	66 억	64984	N	N	N	N
13	20240228	130836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10200	130	2	1.29	230887830	22442	59.03	10100	10390	10090	13090	7050	10070	10288.20	0.49	1754	10403	10236	10043	9876	9683	10320	9960	67	3020	500	7250	10	1	13334739	1360	15.02	2.43	12	0.17	679.00	4194.00	16900	20230717	-39.64	8260	20231031	23.49	10790	-5.47	20240116	9230	10.51	20240206	16900	-39.64	20230717	8260	23.49	20231031	1.79	N	159010	500	66 억	64984	N	N	N	N
14	20240228	120840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10320	250	2	2.48	196460410	19073	50.17	10100	10390	10090	13090	7050	10070	10300.45	0.49	2980	10403	10236	10043	9876	9683	10320	9960	67	3020	500	7250	10	1	13334739	1376	15.20	2.46	12	0.14	679.00	4194.00	16900	20230717	-38.93	8260	20231031	24.94	10790	-4.36	20240116	9230	11.81	20240206	16900	-38.93	20230717	8260	24.94	20231031	1.79	N	159010	500	66 억	64984	N	N	N	N
15	20240228	110808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10310	240	2	2.38	184707510	17933	47.17	10100	10390	10090	13090	7050	10070	10299.87	0.49	3451	10403	10236	10043	9876	9683	10320	9960	67	3020	500	7250	10	1	13334739	1375	15.18	2.46	12	0.13	679.00	4194.00	16900	20230717	-38.99	8260	20231031	24.82	10790	-4.45	20240116	9230	11.70	20240206	16900	-38.99	20230717	8260	24.82	20231031	1.79	N	159010	500	66 억	64984	N	N	N	N
16	20240228	100835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10240	170	2	1.69	118122940	11496	30.24	10100	10360	10090	13090	7050	10070	10275.13	0.49	2172	10403	10236	10043	9876	9683	10320	9960	67	3020	500	7250	10	1	13334739	1365	15.08	2.44	12	0.09	679.00	4194.00	16900	20230717	-39.41	8260	20231031	23.97	10790	-5.10	20240116	9230	10.94	20240206	16900	-39.41	20230717	8260	23.97	20231031	1.79	N	159010	500	66 억	64984	N	N	N	N
17	20240228	090840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	80	2	0.79	1416000	140	0.37	10100	10160	10100	13090	7050	10070	10114.29	0.49	-37	10403	10236	10043	9876	9683	10320	9960	67	3020	500	7250	10	1	13334739	1353	14.95	2.42	12	0.00	679.00	4194.00	16900	20230717	-39.94	8260	20231031	22.88	10790	-5.93	20240116	9230	9.97	20240206	16900	-39.94	20230717	8260	22.88	20231031	1.79	N	159010	500	66 억	64984	N	N	N	N
18	20240227	160838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	40	2	0.40	380736830	38020	236.86	10000	10210	9850	13030	7030	10030	10014.12	0.44	6537	10536	10282	10096	9842	9656	10190	9750	67	3000	500	7220	10	1	13334739	1343	14.83	2.40	12	0.29	679.00	4194.00	16900	20230717	-40.41	8260	20231031	21.91	10790	-6.67	20240116	9230	9.10	20240206	16900	-40.41	20230717	8260	21.91	20231031	1.76	N	159010	500	66 억	58102	N	N	N	N
19	20240227	150839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	40	2	0.40	377109200	37660	234.61	10000	10210	9850	13030	7030	10030	10013.52	0.44	6601	10536	10282	10096	9842	9656	10190	9750	67	3000	500	7220	10	1	13334739	1343	14.83	2.40	12	0.28	679.00	4194.00	16900	20230717	-40.41	8260	20231031	21.91	10790	-6.67	20240116	9230	9.10	20240206	16900	-40.41	20230717	8260	21.91	20231031	1.76	N	159010	500	66 억	58102	N	N	N	N
20	20240227	140834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	140	2	1.40	334170790	33419	208.19	10000	10170	9850	13030	7030	10030	9999.43	0.44	6602	10536	10282	10096	9842	9656	10190	9750	67	3000	500	7220	10	1	13334739	1356	14.98	2.42	12	0.25	679.00	4194.00	16900	20230717	-39.82	8260	20231031	23.12	10790	-5.75	20240116	9230	10.18	20240206	16900	-39.82	20230717	8260	23.12	20231031	1.76	N	159010	500	66 억	58102	N	N	N	N
21	20240227	130756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9920	-110	5	-1.10	214633990	21541	134.20	10000	10140	9850	13030	7030	10030	9963.98	0.44	-69	10536	10282	10096	9842	9656	10190	9750	67	3000	500	7220	10	1	13334739	1323	14.61	2.37	12	0.16	679.00	4194.00	16900	20230717	-41.30	8260	20231031	20.10	10790	-8.06	20240116	9230	7.48	20240206	16900	-41.30	20230717	8260	20.10	20231031	1.76	N	159010	500	66 억	58102	N	N	N	N
22	20240227	120839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	-130	5	-1.30	204262720	20497	127.69	10000	10140	9850	13030	7030	10030	9965.49	0.44	-142	10536	10282	10096	9842	9656	10190	9750	67	3000	500	7220	10	1	13334739	1320	14.58	2.36	12	0.15	679.00	4194.00	16900	20230717	-41.42	8260	20231031	19.85	10790	-8.25	20240116	9230	7.26	20240206	16900	-41.42	20230717	8260	19.85	20231031	1.76	N	159010	500	66 억	58102	N	N	N	N
23	20240227	110838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	-130	5	-1.30	153837930	15401	95.94	10000	10140	9850	13030	7030	10030	9988.83	0.44	-1403	10536	10282	10096	9842	9656	10190	9750	67	3000	500	7220	10	1	13334739	1320	14.58	2.36	12	0.12	679.00	4194.00	16900	20230717	-41.42	8260	20231031	19.85	10790	-8.25	20240116	9230	7.26	20240206	16900	-41.42	20230717	8260	19.85	20231031	1.76	N	159010	500	66 억	58102	N	N	N	N
24	20240227	100833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10010	-20	5	-0.20	100678280	10046	62.58	10000	10140	9960	13030	7030	10030	10021.73	0.44	-1639	10536	10282	10096	9842	9656	10190	9750	67	3000	500	7220	10	1	13334739	1335	14.74	2.39	12	0.08	679.00	4194.00	16900	20230717	-40.77	8260	20231031	21.19	10790	-7.23	20240116	9230	8.45	20240206	16900	-40.77	20230717	8260	21.19	20231031	1.76	N	159010	500	66 억	58102	N	N	N	N
25	20240227	090837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10010	-20	5	-0.20	33128940	3286	20.47	10000	10140	9990	13030	7030	10030	10081.84	0.44	-720	10536	10282	10096	9842	9656	10190	9750	67	3000	500	7220	10	1	13334739	1335	14.74	2.39	12	0.02	679.00	4194.00	16900	20230717	-40.77	8260	20231031	21.19	10790	-7.23	20240116	9230	8.45	20240206	16900	-40.77	20230717	8260	21.19	20231031	1.76	N	159010	500	66 억	58102	N	N	N	N
26	20240226	160835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10030	-240	5	-2.34	161966360	16052	37.80	10350	10350	9910	13350	7190	10270	10090.10	0.49	-6620	10763	10516	10253	10006	9743	10385	9875	67	3080	500	7390	10	1	13334739	1337	14.77	2.39	12	0.12	679.00	4194.00	16900	20230717	-40.65	8260	20231031	21.43	10790	-7.04	20240116	9230	8.67	20240206	16900	-40.65	20230717	8260	21.43	20231031	1.74	N	159010	500	66 억	64719	N	N	N	N
27	20240226	150828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	-220	5	-2.14	158343420	15692	36.95	10350	10350	9910	13350	7190	10270	10090.71	0.49	-6444	10763	10516	10253	10006	9743	10385	9875	67	3080	500	7390	10	1	13334739	1340	14.80	2.40	12	0.12	679.00	4194.00	16900	20230717	-40.53	8260	20231031	21.67	10790	-6.86	20240116	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.74	N	159010	500	66 억	64719	N	N	N	N
28	20240226	140832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	-160	5	-1.56	140746450	13949	32.85	10350	10350	9910	13350	7190	10270	10090.07	0.49	-5516	10763	10516	10253	10006	9743	10385	9875	67	3080	500	7390	10	1	13334739	1348	14.89	2.41	12	0.10	679.00	4194.00	16900	20230717	-40.18	8260	20231031	22.40	10790	-6.30	20240116	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.74	N	159010	500	66 억	64719	N	N	N	N
29	20240226	130826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	-140	5	-1.36	126391140	12529	29.50	10350	10350	9910	13350	7190	10270	10087.89	0.49	-4329	10763	10516	10253	10006	9743	10385	9875	67	3080	500	7390	10	1	13334739	1351	14.92	2.42	12	0.09	679.00	4194.00	16900	20230717	-40.06	8260	20231031	22.64	10790	-6.12	20240116	9230	9.75	20240206	16900	-40.06	20230717	8260	22.64	20231031	1.74	N	159010	500	66 억	64719	N	N	N	N
30	20240226	120825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-180	5	-1.75	115982720	11499	27.08	10350	10350	9910	13350	7190	10270	10086.33	0.49	-3660	10763	10516	10253	10006	9743	10385	9875	67	3080	500	7390	10	1	13334739	1345	14.86	2.41	12	0.09	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	10790	-6.49	20240116	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.74	N	159010	500	66 억	64719	N	N	N	N
31	20240226	110825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	-220	5	-2.14	104709300	10381	24.44	10350	10350	9910	13350	7190	10270	10086.63	0.49	-2760	10763	10516	10253	10006	9743	10385	9875	67	3080	500	7390	10	1	13334739	1340	14.80	2.40	12	0.08	679.00	4194.00	16900	20230717	-40.53	8260	20231031	21.67	10790	-6.86	20240116	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.74	N	159010	500	66 억	64719	N	N	N	N
32	20240226	100822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-180	5	-1.75	70305590	6968	16.41	10350	10350	9910	13350	7190	10270	10089.78	0.49	-1165	10763	10516	10253	10006	9743	10385	9875	67	3080	500	7390	10	1	13334739	1345	14.86	2.41	12	0.05	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	10790	-6.49	20240116	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.74	N	159010	500	66 억	64719	N	N	N	N
33	20240226	090822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	-230	5	-2.24	11025330	1097	2.58	10350	10350	9910	13350	7190	10270	10050.44	0.49	-196	10763	10516	10253	10006	9743	10385	9875	67	3080	500	7390	10	1	13334739	1339	14.79	2.39	12	0.01	679.00	4194.00	16900	20230717	-40.59	8260	20231031	21.55	10790	-6.95	20240116	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.74	N	159010	500	66 억	64719	N	N	N	N
34	20240223	160823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10270	-140	5	-1.34	433614980	42461	114.82	10500	10500	9990	13530	7290	10410	10212.08	0.49	-206	10716	10562	10386	10232	10056	10640	10310	67	3120	500	7490	10	1	13334739	1369	15.13	2.45	12	0.32	679.00	4194.00	16900	20230717	-39.23	8260	20231031	24.33	10790	-4.82	20240116	9230	11.27	20240206	16900	-39.23	20230717	8260	24.33	20231031	1.71	N	159010	500	66 억	65121	N	N	N	N
35	20240223	150818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10030	-380	5	-3.65	409796040	40121	108.49	10500	10500	10000	13530	7290	10410	10214.00	0.49	289	10716	10562	10386	10232	10056	10640	10310	67	3120	500	7490	10	1	13334739	1337	14.77	2.39	12	0.30	679.00	4194.00	16900	20230717	-40.65	8260	20231031	21.43	10790	-7.04	20240116	9230	8.67	20240206	16900	-40.65	20230717	8260	21.43	20231031	1.71	N	159010	500	66 억	65121	N	N	N	N
36	20240223	140818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	-340	5	-3.27	357878390	34955	94.52	10500	10500	10070	13530	7290	10410	10238.26	0.49	-242	10716	10562	10386	10232	10056	10640	10310	67	3120	500	7490	10	1	13334739	1343	14.83	2.40	12	0.26	679.00	4194.00	16900	20230717	-40.41	8260	20231031	21.91	10790	-6.67	20240116	9230	9.10	20240206	16900	-40.41	20230717	8260	21.91	20231031	1.71	N	159010	500	66 억	65121	N	N	N	N
37	20240223	130815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	-310	5	-2.98	339443090	33127	89.58	10500	10500	10100	13530	7290	10410	10246.72	0.49	253	10716	10562	10386	10232	10056	10640	10310	67	3120	500	7490	10	1	13334739	1347	14.87	2.41	12	0.25	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	10790	-6.39	20240116	9230	9.43	20240206	16900	-40.24	20230717	8260	22.28	20231031	1.71	N	159010	500	66 억	65121	N	N	N	N
38	20240223	120817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	-240	5	-2.31	285260980	27770	75.09	10500	10500	10110	13530	7290	10410	10272.27	0.49	554	10716	10562	10386	10232	10056	10640	10310	67	3120	500	7490	10	1	13334739	1356	14.98	2.42	12	0.21	679.00	4194.00	16900	20230717	-39.82	8260	20231031	23.12	10790	-5.75	20240116	9230	10.18	20240206	16900	-39.82	20230717	8260	23.12	20231031	1.71	N	159010	500	66 억	65121	N	N	N	N
39	20240223	110811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10120	-290	5	-2.79	276366430	26895	72.73	10500	10500	10110	13530	7290	10410	10275.75	0.49	373	10716	10562	10386	10232	10056	10640	10310	67	3120	500	7490	10	1	13334739	1349	14.90	2.41	12	0.20	679.00	4194.00	16900	20230717	-40.12	8260	20231031	22.52	10790	-6.21	20240116	9230	9.64	20240206	16900	-40.12	20230717	8260	22.52	20231031	1.71	N	159010	500	66 억	65121	N	N	N	N
40	20240223	100813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	-230	5	-2.21	210704250	20433	55.25	10500	10500	10110	13530	7290	10410	10311.96	0.49	-807	10716	10562	10386	10232	10056	10640	10310	67	3120	500	7490	10	1	13334739	1357	14.99	2.43	12	0.15	679.00	4194.00	16900	20230717	-39.76	8260	20231031	23.24	10790	-5.65	20240116	9230	10.29	20240206	16900	-39.76	20230717	8260	23.24	20231031	1.71	N	159010	500	66 억	65121	N	N	N	N
41	20240223	090815	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10390	-20	5	-0.19	47188180	4520	12.22	10500	10500	10370	13530	7290	10410	10439.86	0.49	-2477	10716	10562	10386	10232	10056	10640	10310	67	3120	500	7490	10	1	13334739	1385	15.30	2.48	12	0.03	679.00	4194.00	16900	20230717	-38.52	8260	20231031	25.79	10790	-3.71	20240116	9230	12.57	20240206	16900	-38.52	20230717	8260	25.79	20231031	1.71	N	159010	500	66 억	65121	N	N	N	N
42	20240222	160805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10410	180	2	1.76	383747360	36867	69.57	10330	10540	10210	13290	7170	10230	10408.97	0.51	-3358	10816	10522	10306	10012	9796	10670	10160	67	3060	500	7360	10	1	13334739	1388	15.33	2.48	12	0.28	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	10790	-3.52	20240116	9230	12.78	20240206	16900	-38.40	20230717	8260	26.03	20231031	1.72	N	159010	500	66 억	68044	N	N	N	N
43	20240222	150813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10380	150	2	1.47	376055990	36127	68.18	10330	10540	10210	13290	7170	10230	10409.28	0.51	-3254	10816	10522	10306	10012	9796	10670	10160	67	3060	500	7360	10	1	13334739	1384	15.29	2.47	12	0.27	679.00	4194.00	16900	20230717	-38.58	8260	20231031	25.67	10790	-3.80	20240116	9230	12.46	20240206	16900	-38.58	20230717	8260	25.67	20231031	1.72	N	159010	500	66 억	68044	N	N	N	N
44	20240222	140810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10360	130	2	1.27	342259020	32861	62.01	10330	10540	10210	13290	7170	10230	10415.36	0.51	-3295	10816	10522	10306	10012	9796	10670	10160	67	3060	500	7360	10	1	13334739	1381	15.26	2.47	12	0.25	679.00	4194.00	16900	20230717	-38.70	8260	20231031	25.42	10790	-3.99	20240116	9230	12.24	20240206	16900	-38.70	20230717	8260	25.42	20231031	1.72	N	159010	500	66 억	68044	N	N	N	N
45	20240222	130759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10420	190	2	1.86	316544550	30376	57.32	10330	10540	10210	13290	7170	10230	10420.88	0.51	-3612	10816	10522	10306	10012	9796	10670	10160	67	3060	500	7360	10	1	13334739	1389	15.35	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.34	8260	20231031	26.15	10790	-3.43	20240116	9230	12.89	20240206	16900	-38.34	20230717	8260	26.15	20231031	1.72	N	159010	500	66 억	68044	N	N	N	N
46	20240222	120809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10390	160	2	1.56	274596550	26344	49.71	10330	10540	10210	13290	7170	10230	10423.49	0.51	-5568	10816	10522	10306	10012	9796	10670	10160	67	3060	500	7360	10	1	13334739	1385	15.30	2.48	12	0.20	679.00	4194.00	16900	20230717	-38.52	8260	20231031	25.79	10790	-3.71	20240116	9230	12.57	20240206	16900	-38.52	20230717	8260	25.79	20231031	1.72	N	159010	500	66 억	68044	N	N	N	N
47	20240222	110805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10400	170	2	1.66	242222780	23231	43.84	10330	10540	10210	13290	7170	10230	10426.70	0.51	-3785	10816	10522	10306	10012	9796	10670	10160	67	3060	500	7360	10	1	13334739	1387	15.32	2.48	12	0.17	679.00	4194.00	16900	20230717	-38.46	8260	20231031	25.91	10790	-3.61	20240116	9230	12.68	20240206	16900	-38.46	20230717	8260	25.91	20231031	1.72	N	159010	500	66 억	68044	N	N	N	N
48	20240222	100758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10450	220	2	2.15	146758380	14047	26.51	10330	10540	10210	13290	7170	10230	10447.67	0.51	-2887	10816	10522	10306	10012	9796	10670	10160	67	3060	500	7360	10	1	13334739	1393	15.39	2.49	12	0.11	679.00	4194.00	16900	20230717	-38.17	8260	20231031	26.51	10790	-3.15	20240116	9230	13.22	20240206	16900	-38.17	20230717	8260	26.51	20231031	1.72	N	159010	500	66 억	68044	N	N	N	N
49	20240222	090812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10330	100	2	0.98	2313210	224	0.42	10330	10340	10210	13290	7170	10230	10326.83	0.51	-134	10816	10522	10306	10012	9796	10670	10160	67	3060	500	7360	10	1	13334739	1377	15.21	2.46	12	0.00	679.00	4194.00	16900	20230717	-38.88	8260	20231031	25.06	10790	-4.26	20240116	9230	11.92	20240206	16900	-38.88	20230717	8260	25.06	20231031	1.72	N	159010	500	66 억	68044	N	N	N	N
50	20240221	160806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10230	130	2	1.29	549048680	52991	245.76	10090	10600	10090	13130	7070	10100	10361.17	0.44	9626	10353	10226	10063	9936	9773	10145	9855	67	3030	500	7270	10	1	13334739	1364	15.07	2.44	12	0.40	679.00	4194.00	16900	20230717	-39.47	8260	20231031	23.85	10790	-5.19	20240116	9230	10.83	20240206	16900	-39.47	20230717	8260	23.85	20231031	1.73	N	159010	500	66 억	58384	N	N	N	N
51	20240221	150758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10260	160	2	1.58	545071530	52603	243.96	10090	10600	10090	13130	7070	10100	10361.99	0.44	9638	10353	10226	10063	9936	9773	10145	9855	67	3030	500	7270	10	1	13334739	1368	15.11	2.45	12	0.39	679.00	4194.00	16900	20230717	-39.29	8260	20231031	24.21	10790	-4.91	20240116	9230	11.16	20240206	16900	-39.29	20230717	8260	24.21	20231031	1.73	N	159010	500	66 억	58384	N	N	N	N
52	20240221	140758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10400	300	2	2.97	485703370	46854	217.30	10090	10600	10090	13130	7070	10100	10366.32	0.44	10614	10353	10226	10063	9936	9773	10145	9855	67	3030	500	7270	10	1	13334739	1387	15.32	2.48	12	0.35	679.00	4194.00	16900	20230717	-38.46	8260	20231031	25.91	10790	-3.61	20240116	9230	12.68	20240206	16900	-38.46	20230717	8260	25.91	20231031	1.73	N	159010	500	66 억	58384	N	N	N	N
53	20240221	130758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	250	2	2.48	421910830	40717	188.84	10090	10600	10090	13130	7070	10100	10362.03	0.44	11376	10353	10226	10063	9936	9773	10145	9855	67	3030	500	7270	10	1	13334739	1380	15.24	2.47	12	0.31	679.00	4194.00	16900	20230717	-38.76	8260	20231031	25.30	10790	-4.08	20240116	9230	12.13	20240206	16900	-38.76	20230717	8260	25.30	20231031	1.73	N	159010	500	66 억	58384	N	N	N	N
54	20240221	120758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10420	320	2	3.17	387579480	37402	173.46	10090	10600	10090	13130	7070	10100	10362.53	0.44	12016	10353	10226	10063	9936	9773	10145	9855	67	3030	500	7270	10	1	13334739	1389	15.35	2.48	12	0.28	679.00	4194.00	16900	20230717	-38.34	8260	20231031	26.15	10790	-3.43	20240116	9230	12.89	20240206	16900	-38.34	20230717	8260	26.15	20231031	1.73	N	159010	500	66 억	58384	N	N	N	N
55	20240221	110805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10400	300	2	2.97	317967520	30702	142.39	10090	10600	10090	13130	7070	10100	10356.57	0.44	11862	10353	10226	10063	9936	9773	10145	9855	67	3030	500	7270	10	1	13334739	1387	15.32	2.48	12	0.23	679.00	4194.00	16900	20230717	-38.46	8260	20231031	25.91	10790	-3.61	20240116	9230	12.68	20240206	16900	-38.46	20230717	8260	25.91	20231031	1.73	N	159010	500	66 억	58384	N	N	N	N
56	20240221	100758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	90	2	0.89	45443630	4466	20.71	10090	10260	10090	13130	7070	10100	10175.47	0.44	151	10353	10226	10063	9936	9773	10145	9855	67	3030	500	7270	10	1	13334739	1359	15.01	2.43	12	0.03	679.00	4194.00	16900	20230717	-39.70	8260	20231031	23.37	10790	-5.56	20240116	9230	10.40	20240206	16900	-39.70	20230717	8260	23.37	20231031	1.73	N	159010	500	66 억	58384	N	N	N	N
57	20240221	090756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	80	2	0.79	4793550	472	2.19	10090	10180	10090	13130	7070	10100	10155.83	0.44	-242	10353	10226	10063	9936	9773	10145	9855	67	3030	500	7270	10	1	13334739	1357	14.99	2.43	12	0.00	679.00	4194.00	16900	20230717	-39.76	8260	20231031	23.24	10790	-5.65	20240116	9230	10.29	20240206	16900	-39.76	20230717	8260	23.24	20231031	1.73	N	159010	500	66 억	58384	N	N	N	N
58	20240220	160751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	10	2	0.10	215934210	21559	91.12	10190	10190	9900	13110	7070	10090	10015.97	0.44	-697	10310	10200	10070	9960	9830	10255	10015	67	3020	500	7260	10	1	13334739	1347	14.87	2.41	12	0.16	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	10790	-6.39	20240116	9230	9.43	20240206	16900	-40.24	20230717	8260	22.28	20231031	1.73	N	159010	500	66 억	59081	N	N	N	N
59	20240220	150753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	0	3	0.00	203349950	20313	85.86	10190	10190	9900	13110	7070	10090	10010.83	0.44	-546	10310	10200	10070	9960	9830	10255	10015	67	3020	500	7260	10	1	13334739	1345	14.86	2.41	12	0.15	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	10790	-6.49	20240116	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.73	N	159010	500	66 억	59081	N	N	N	N
60	20240220	140749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	0	3	0.00	193135200	19300	81.58	10190	10190	9900	13110	7070	10090	10007.01	0.44	-221	10310	10200	10070	9960	9830	10255	10015	67	3020	500	7260	10	1	13334739	1345	14.86	2.41	12	0.14	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	10790	-6.49	20240116	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.73	N	159010	500	66 억	59081	N	N	N	N
61	20240220	130753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-90	5	-0.89	180360440	18029	76.20	10190	10190	9900	13110	7070	10090	10003.91	0.44	-68	10310	10200	10070	9960	9830	10255	10015	67	3020	500	7260	10	1	13334739	1333	14.73	2.38	12	0.14	679.00	4194.00	16900	20230717	-40.83	8260	20231031	21.07	10790	-7.32	20240116	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.73	N	159010	500	66 억	59081	N	N	N	N
62	20240220	120748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	-40	5	-0.40	56374480	5600	23.67	10190	10190	9980	13110	7070	10090	10066.87	0.44	-2030	10310	10200	10070	9960	9830	10255	10015	67	3020	500	7260	10	1	13334739	1340	14.80	2.40	12	0.04	679.00	4194.00	16900	20230717	-40.53	8260	20231031	21.67	10790	-6.86	20240116	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.73	N	159010	500	66 억	59081	N	N	N	N
63	20240220	110750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	0	3	0.00	42480830	4212	17.80	10190	10190	9980	13110	7070	10090	10085.67	0.44	-1689	10310	10200	10070	9960	9830	10255	10015	67	3020	500	7260	10	1	13334739	1345	14.86	2.41	12	0.03	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	10790	-6.49	20240116	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.73	N	159010	500	66 억	59081	N	N	N	N
64	20240220	100741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	-40	5	-0.40	30158310	2988	12.63	10190	10190	10000	13110	7070	10090	10093.14	0.44	-1157	10310	10200	10070	9960	9830	10255	10015	67	3020	500	7260	10	1	13334739	1340	14.80	2.40	12	0.02	679.00	4194.00	16900	20230717	-40.53	8260	20231031	21.67	10790	-6.86	20240116	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.73	N	159010	500	66 억	59081	N	N	N	N
65	20240220	090757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	80	2	0.79	5459430	536	2.27	10190	10190	10090	13110	7070	10090	10185.50	0.44	-62	10310	10200	10070	9960	9830	10255	10015	67	3020	500	7260	10	1	13334739	1356	14.98	2.42	12	0.00	679.00	4194.00	16900	20230717	-39.82	8260	20231031	23.12	10790	-5.75	20240116	9230	10.18	20240206	16900	-39.82	20230717	8260	23.12	20231031	1.73	N	159010	500	66 억	59081	N	N	N	N
66	20240219	160751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	0	3	0.00	238596700	23659	131.29	9980	10180	9940	13110	7070	10090	10084.82	0.47	-3733	10290	10190	10130	10030	9970	10160	10000	67	3020	500	7260	10	1	13334739	1345	14.86	2.41	12	0.18	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	10790	-6.49	20240116	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.73	N	159010	500	66 억	62814	N	N	N	N
67	20240219	150756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10080	-10	5	-0.10	210113150	20836	115.62	9980	10180	9940	13110	7070	10090	10084.14	0.47	-3717	10290	10190	10130	10030	9970	10160	10000	67	3020	500	7260	10	1	13334739	1344	14.85	2.40	12	0.16	679.00	4194.00	16900	20230717	-40.36	8260	20231031	22.03	10790	-6.58	20240116	9230	9.21	20240206	16900	-40.36	20230717	8260	22.03	20231031	1.73	N	159010	500	66 억	62814	N	N	N	N
68	20240219	140755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	0	3	0.00	164635210	16329	90.61	9980	10180	9940	13110	7070	10090	10082.38	0.47	-3214	10290	10190	10130	10030	9970	10160	10000	67	3020	500	7260	10	1	13334739	1345	14.86	2.41	12	0.12	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	10790	-6.49	20240116	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.73	N	159010	500	66 억	62814	N	N	N	N
69	20240219	130755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	40	2	0.40	97830670	9721	53.94	9980	10180	9940	13110	7070	10090	10063.85	0.47	-1690	10290	10190	10130	10030	9970	10160	10000	67	3020	500	7260	10	1	13334739	1351	14.92	2.42	12	0.07	679.00	4194.00	16900	20230717	-40.06	8260	20231031	22.64	10790	-6.12	20240116	9230	9.75	20240206	16900	-40.06	20230717	8260	22.64	20231031	1.73	N	159010	500	66 억	62814	N	N	N	N
70	20240219	120753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	80	2	0.79	83222740	8279	45.94	9980	10180	9940	13110	7070	10090	10052.27	0.47	-850	10290	10190	10130	10030	9970	10160	10000	67	3020	500	7260	10	1	13334739	1356	14.98	2.42	12	0.06	679.00	4194.00	16900	20230717	-39.82	8260	20231031	23.12	10790	-5.75	20240116	9230	10.18	20240206	16900	-39.82	20230717	8260	23.12	20231031	1.73	N	159010	500	66 억	62814	N	N	N	N
71	20240219	110752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	0	3	0.00	69214870	6898	38.28	9980	10140	9940	13110	7070	10090	10034.05	0.47	-182	10290	10190	10130	10030	9970	10160	10000	67	3020	500	7260	10	1	13334739	1345	14.86	2.41	12	0.05	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	10790	-6.49	20240116	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.73	N	159010	500	66 억	62814	N	N	N	N
72	20240219	100747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10060	-30	5	-0.30	39194470	3923	21.77	9980	10090	9940	13110	7070	10090	9990.94	0.47	737	10290	10190	10130	10030	9970	10160	10000	67	3020	500	7260	10	1	13334739	1341	14.82	2.40	12	0.03	679.00	4194.00	16900	20230717	-40.47	8260	20231031	21.79	10790	-6.77	20240116	9230	8.99	20240206	16900	-40.47	20230717	8260	21.79	20231031	1.73	N	159010	500	66 억	62814	N	N	N	N
73	20240219	090748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10080	-10	5	-0.10	2879050	288	1.60	9980	10090	9940	13110	7070	10090	9996.70	0.47	-206	10290	10190	10130	10030	9970	10160	10000	67	3020	500	7260	10	1	13334739	1344	14.85	2.40	12	0.00	679.00	4194.00	16900	20230717	-40.36	8260	20231031	22.03	10790	-6.58	20240116	9230	9.21	20240206	16900	-40.36	20230717	8260	22.03	20231031	1.73	N	159010	500	66 억	62814	N	N	N	N
74	20240216	160744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-90	5	-0.88	182799190	18021	130.90	10210	10230	10070	13230	7130	10180	10145.22	0.49	-1940	10326	10252	10176	10102	10026	10215	10065	67	3050	500	7320	10	1	13334739	1345	14.86	2.41	12	0.14	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	10790	-6.49	20240116	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.75	N	159010	500	66 억	64695	N	N	N	N
75	20240216	150750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10080	-100	5	-0.98	171573700	16908	122.82	10210	10230	10070	13230	7130	10180	10147.49	0.49	-2012	10326	10252	10176	10102	10026	10215	10065	67	3050	500	7320	10	1	13334739	1344	14.85	2.40	12	0.13	679.00	4194.00	16900	20230717	-40.36	8260	20231031	22.03	10790	-6.58	20240116	9230	9.21	20240206	16900	-40.36	20230717	8260	22.03	20231031	1.75	N	159010	500	66 억	64695	N	N	N	N
76	20240216	140753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	-50	5	-0.49	137843870	13570	98.57	10210	10230	10080	13230	7130	10180	10157.99	0.49	-2166	10326	10252	10176	10102	10026	10215	10065	67	3050	500	7320	10	1	13334739	1351	14.92	2.42	12	0.10	679.00	4194.00	16900	20230717	-40.06	8260	20231031	22.64	10790	-6.12	20240116	9230	9.75	20240206	16900	-40.06	20230717	8260	22.64	20231031	1.75	N	159010	500	66 억	64695	N	N	N	N
77	20240216	130744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	0	3	0.00	90049300	8856	64.33	10210	10230	10100	13230	7130	10180	10168.17	0.49	-2916	10326	10252	10176	10102	10026	10215	10065	67	3050	500	7320	10	1	13334739	1357	14.99	2.43	12	0.07	679.00	4194.00	16900	20230717	-39.76	8260	20231031	23.24	10790	-5.65	20240116	9230	10.29	20240206	16900	-39.76	20230717	8260	23.24	20231031	1.75	N	159010	500	66 억	64695	N	N	N	N
78	20240216	120748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	10	2	0.10	58872180	5785	42.02	10210	10230	10100	13230	7130	10180	10176.69	0.49	-2226	10326	10252	10176	10102	10026	10215	10065	67	3050	500	7320	10	1	13334739	1359	15.01	2.43	12	0.04	679.00	4194.00	16900	20230717	-39.70	8260	20231031	23.37	10790	-5.56	20240116	9230	10.40	20240206	16900	-39.70	20230717	8260	23.37	20231031	1.75	N	159010	500	66 억	64695	N	N	N	N
79	20240216	110756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10200	20	2	0.20	47723560	4693	34.09	10210	10230	10100	13230	7130	10180	10169.09	0.49	-2017	10326	10252	10176	10102	10026	10215	10065	67	3050	500	7320	10	1	13334739	1360	15.02	2.43	12	0.04	679.00	4194.00	16900	20230717	-39.64	8260	20231031	23.49	10790	-5.47	20240116	9230	10.51	20240206	16900	-39.64	20230717	8260	23.49	20231031	1.75	N	159010	500	66 억	64695	N	N	N	N
80	20240216	100750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10200	20	2	0.20	31538670	3104	22.55	10210	10230	10100	13230	7130	10180	10160.65	0.49	-1462	10326	10252	10176	10102	10026	10215	10065	67	3050	500	7320	10	1	13334739	1360	15.02	2.43	12	0.02	679.00	4194.00	16900	20230717	-39.64	8260	20231031	23.49	10790	-5.47	20240116	9230	10.51	20240206	16900	-39.64	20230717	8260	23.49	20231031	1.75	N	159010	500	66 억	64695	N	N	N	N
81	20240216	090742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	30	2	0.29	1022000	100	0.73	10210	10230	10210	13230	7130	10180	10220.00	0.49	-92	10326	10252	10176	10102	10026	10215	10065	67	3050	500	7320	10	1	13334739	1361	15.04	2.43	12	0.00	679.00	4194.00	16900	20230717	-39.59	8260	20231031	23.61	10790	-5.38	20240116	9230	10.62	20240206	16900	-39.59	20230717	8260	23.61	20231031	1.75	N	159010	500	66 억	64695	N	N	N	N
82	20240215	160742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	-50	5	-0.49	140166930	13766	53.19	10250	10250	10100	13290	7170	10230	10182.11	0.52	-4123	10616	10422	10146	9952	9676	10520	10050	67	3060	500	7360	10	1	13334739	1357	14.99	2.43	12	0.10	679.00	4194.00	16900	20230717	-39.76	8260	20231031	23.24	10790	-5.65	20240116	9230	10.29	20240206	16900	-39.76	20230717	8260	23.24	20231031	1.77	N	159010	500	66 억	68818	N	N	N	N
83	20240215	150748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10200	-30	5	-0.29	136145300	13371	51.66	10250	10250	10100	13290	7170	10230	10182.13	0.52	-4078	10616	10422	10146	9952	9676	10520	10050	67	3060	500	7360	10	1	13334739	1360	15.02	2.43	12	0.10	679.00	4194.00	16900	20230717	-39.64	8260	20231031	23.49	10790	-5.47	20240116	9230	10.51	20240206	16900	-39.64	20230717	8260	23.49	20231031	1.77	N	159010	500	66 억	68818	N	N	N	N
84	20240215	140743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10160	-70	5	-0.68	119763500	11757	45.43	10250	10250	10100	13290	7170	10230	10186.57	0.52	-4011	10616	10422	10146	9952	9676	10520	10050	67	3060	500	7360	10	1	13334739	1355	14.96	2.42	12	0.09	679.00	4194.00	16900	20230717	-39.88	8260	20231031	23.00	10790	-5.84	20240116	9230	10.08	20240206	16900	-39.88	20230717	8260	23.00	20231031	1.77	N	159010	500	66 억	68818	N	N	N	N
85	20240215	130730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10160	-70	5	-0.68	98315130	9651	37.29	10250	10250	10100	13290	7170	10230	10187.04	0.52	-3313	10616	10422	10146	9952	9676	10520	10050	67	3060	500	7360	10	1	13334739	1355	14.96	2.42	12	0.07	679.00	4194.00	16900	20230717	-39.88	8260	20231031	23.00	10790	-5.84	20240116	9230	10.08	20240206	16900	-39.88	20230717	8260	23.00	20231031	1.77	N	159010	500	66 억	68818	N	N	N	N
86	20240215	120742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	-40	5	-0.39	84757020	8318	32.14	10250	10250	10100	13290	7170	10230	10189.59	0.52	-3073	10616	10422	10146	9952	9676	10520	10050	67	3060	500	7360	10	1	13334739	1359	15.01	2.43	12	0.06	679.00	4194.00	16900	20230717	-39.70	8260	20231031	23.37	10790	-5.56	20240116	9230	10.40	20240206	16900	-39.70	20230717	8260	23.37	20231031	1.77	N	159010	500	66 억	68818	N	N	N	N
87	20240215	110738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	-40	5	-0.39	72420420	7107	27.46	10250	10250	10100	13290	7170	10230	10190.01	0.52	-2798	10616	10422	10146	9952	9676	10520	10050	67	3060	500	7360	10	1	13334739	1359	15.01	2.43	12	0.05	679.00	4194.00	16900	20230717	-39.70	8260	20231031	23.37	10790	-5.56	20240116	9230	10.40	20240206	16900	-39.70	20230717	8260	23.37	20231031	1.77	N	159010	500	66 억	68818	N	N	N	N
88	20240215	100738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	-20	5	-0.20	48406990	4755	18.37	10250	10250	10100	13290	7170	10230	10180.23	0.52	-1969	10616	10422	10146	9952	9676	10520	10050	67	3060	500	7360	10	1	13334739	1361	15.04	2.43	12	0.04	679.00	4194.00	16900	20230717	-39.59	8260	20231031	23.61	10790	-5.38	20240116	9230	10.62	20240206	16900	-39.59	20230717	8260	23.61	20231031	1.77	N	159010	500	66 억	68818	N	N	N	N
89	20240215	090739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10220	-10	5	-0.10	1325700	130	0.50	10250	10250	10190	13290	7170	10230	10197.69	0.52	-34	10616	10422	10146	9952	9676	10520	10050	67	3060	500	7360	10	1	13334739	1363	15.05	2.44	12	0.00	679.00	4194.00	16900	20230717	-39.53	8260	20231031	23.73	10790	-5.28	20240116	9230	10.73	20240206	16900	-39.53	20230717	8260	23.73	20231031	1.77	N	159010	500	66 억	68818	N	N	N	N
90	20240214	160734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10230	230	2	2.30	263412570	25882	91.92	9920	10340	9870	13000	7000	10000	10177.44	0.49	3373	10240	10120	9910	9790	9580	10180	9850	67	3000	500	7200	10	1	13334739	1364	15.07	2.44	12	0.19	679.00	4194.00	16900	20230717	-39.47	8260	20231031	23.85	10790	-5.19	20240116	9230	10.83	20240206	16900	-39.47	20230717	8260	23.85	20231031	1.77	N	159010	500	66 억	65426	N	N	N	N
91	20240214	150736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	190	2	1.90	252175340	24781	88.01	9920	10340	9870	13000	7000	10000	10176.16	0.49	3195	10240	10120	9910	9790	9580	10180	9850	67	3000	500	7200	10	1	13334739	1359	15.01	2.43	12	0.19	679.00	4194.00	16900	20230717	-39.70	8260	20231031	23.37	10790	-5.56	20240116	9230	10.40	20240206	16900	-39.70	20230717	8260	23.37	20231031	1.77	N	159010	500	66 억	65426	N	N	N	N
92	20240214	140732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10230	230	2	2.30	232872160	22891	81.29	9920	10340	9870	13000	7000	10000	10173.09	0.49	2885	10240	10120	9910	9790	9580	10180	9850	67	3000	500	7200	10	1	13334739	1364	15.07	2.44	12	0.17	679.00	4194.00	16900	20230717	-39.47	8260	20231031	23.85	10790	-5.19	20240116	9230	10.83	20240206	16900	-39.47	20230717	8260	23.85	20231031	1.77	N	159010	500	66 억	65426	N	N	N	N
93	20240214	130734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10230	230	2	2.30	197948520	19475	69.16	9920	10340	9870	13000	7000	10000	10164.24	0.49	2734	10240	10120	9910	9790	9580	10180	9850	67	3000	500	7200	10	1	13334739	1364	15.07	2.44	12	0.15	679.00	4194.00	16900	20230717	-39.47	8260	20231031	23.85	10790	-5.19	20240116	9230	10.83	20240206	16900	-39.47	20230717	8260	23.85	20231031	1.77	N	159010	500	66 억	65426	N	N	N	N
94	20240214	120729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10220	220	2	2.20	166323380	16375	58.15	9920	10340	9870	13000	7000	10000	10157.15	0.49	1965	10240	10120	9910	9790	9580	10180	9850	67	3000	500	7200	10	1	13334739	1363	15.05	2.44	12	0.12	679.00	4194.00	16900	20230717	-39.53	8260	20231031	23.73	10790	-5.28	20240116	9230	10.73	20240206	16900	-39.53	20230717	8260	23.73	20231031	1.77	N	159010	500	66 억	65426	N	N	N	N
95	20240214	110734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10280	280	2	2.80	125943380	12426	44.13	9920	10280	9870	13000	7000	10000	10135.47	0.49	2984	10240	10120	9910	9790	9580	10180	9850	67	3000	500	7200	10	1	13334739	1371	15.14	2.45	12	0.09	679.00	4194.00	16900	20230717	-39.17	8260	20231031	24.46	10790	-4.73	20240116	9230	11.38	20240206	16900	-39.17	20230717	8260	24.46	20231031	1.77	N	159010	500	66 억	65426	N	N	N	N
96	20240214	090725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9970	-30	5	-0.30	3835170	387	1.37	9920	9980	9870	13000	7000	10000	9910.00	0.49	-53	10240	10120	9910	9790	9580	10180	9850	67	3000	500	7200	10	1	13334739	1329	14.68	2.38	12	0.00	679.00	4194.00	16900	20230717	-41.01	8260	20231031	20.70	10790	-7.60	20240116	9230	8.02	20240206	16900	-41.01	20230717	8260	20.70	20231031	1.77	N	159010	500	66 억	65426	N	N	N	N
97	20240213	160725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	350	2	3.63	278858000	28157	186.87	9700	10030	9700	12540	6760	9650	9903.68	0.44	7426	9830	9740	9630	9540	9430	9785	9585	67	2890	500	6940	10	1	13334739	1333	14.73	2.38	12	0.21	679.00	4194.00	16900	20230717	-40.83	8260	20231031	21.07	10790	-7.32	20240116	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.78	N	159010	500	66 억	58019	N	N	N	N
98	20240213	150723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9970	320	2	3.32	240543250	24319	161.40	9700	10030	9700	12540	6760	9650	9891.17	0.44	6998	9830	9740	9630	9540	9430	9785	9585	67	2890	500	6940	10	1	13334739	1329	14.68	2.38	12	0.18	679.00	4194.00	16900	20230717	-41.01	8260	20231031	20.70	10790	-7.60	20240116	9230	8.02	20240206	16900	-41.01	20230717	8260	20.70	20231031	1.78	N	159010	500	66 억	58019	N	N	N	N
99	20240213	140731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9990	340	2	3.52	218957500	22154	147.03	9700	10030	9700	12540	6760	9650	9883.43	0.44	6905	9830	9740	9630	9540	9430	9785	9585	67	2890	500	6940	10	1	13334739	1332	14.71	2.38	12	0.17	679.00	4194.00	16900	20230717	-40.89	8260	20231031	20.94	10790	-7.41	20240116	9230	8.23	20240206	16900	-40.89	20230717	8260	20.94	20231031	1.78	N	159010	500	66 억	58019	N	N	N	N
100	20240213	130722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9940	290	2	3.01	168827970	17137	113.73	9700	9980	9700	12540	6760	9650	9851.66	0.44	5674	9830	9740	9630	9540	9430	9785	9585	67	2890	500	6940	10	1	13334739	1325	14.64	2.37	12	0.13	679.00	4194.00	16900	20230717	-41.18	8260	20231031	20.34	10790	-7.88	20240116	9230	7.69	20240206	16900	-41.18	20230717	8260	20.34	20231031	1.78	N	159010	500	66 억	58019	N	N	N	N
101	20240213	120731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9840	190	2	1.97	90796200	9267	61.50	9700	9880	9700	12540	6760	9650	9797.80	0.44	3788	9830	9740	9630	9540	9430	9785	9585	67	2890	500	6940	10	1	13334739	1312	14.49	2.35	12	0.07	679.00	4194.00	16900	20230717	-41.78	8260	20231031	19.13	10790	-8.80	20240116	9230	6.61	20240206	16900	-41.78	20230717	8260	19.13	20231031	1.78	N	159010	500	66 억	58019	N	N	N	N
102	20240213	110739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9860	210	2	2.18	78621110	8030	53.29	9700	9880	9700	12540	6760	9650	9790.92	0.44	3679	9830	9740	9630	9540	9430	9785	9585	67	2890	500	6940	10	1	13334739	1315	14.52	2.35	12	0.06	679.00	4194.00	16900	20230717	-41.66	8260	20231031	19.37	10790	-8.62	20240116	9230	6.83	20240206	16900	-41.66	20230717	8260	19.37	20231031	1.78	N	159010	500	66 억	58019	N	N	N	N
103	20240213	100617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9830	180	2	1.87	64359580	6580	43.67	9700	9880	9700	12540	6760	9650	9781.09	0.44	3668	9830	9740	9630	9540	9430	9785	9585	67	2890	500	6940	10	1	13334739	1311	14.48	2.34	12	0.05	679.00	4194.00	16900	20230717	-41.83	8260	20231031	19.01	10790	-8.90	20240116	9230	6.50	20240206	16900	-41.83	20230717	8260	19.01	20231031	1.78	N	159010	500	66 억	58019	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History