KissMeData/340930/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-10	5	-0.11	207649340	22197	111.05	9290	9620	9270	12220	6580	9400	9354.84	0.45	7666	9946	9672	9336	9062	8726	9810	9200	57	2820	500	5820	10	1	11468150	1077	6.92	1.64	12	0.19	1356.00	5734.00	31650	20230419	-70.33	8570	20240201	9.57	12120	-22.52	20240103	8570	9.57	20240201	31650	-70.33	20230419	8570	9.57	20240201	1.37	N	340930	500	57 억	51123	N	N	N	N
3	20240229	151129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	-80	5	-0.85	198720530	21246	106.29	9290	9620	9270	12220	6580	9400	9353.31	0.45	7637	9946	9672	9336	9062	8726	9810	9200	57	2820	500	5820	10	1	11468150	1069	6.87	1.63	12	0.19	1356.00	5734.00	31650	20230419	-70.55	8570	20240201	8.75	12120	-23.10	20240103	8570	8.75	20240201	31650	-70.55	20230419	8570	8.75	20240201	1.37	N	340930	500	57 억	51123	N	N	N	N
4	20240229	141129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-10	5	-0.11	178418570	19071	95.41	9290	9620	9270	12220	6580	9400	9355.49	0.45	7488	9946	9672	9336	9062	8726	9810	9200	57	2820	500	5820	10	1	11468150	1077	6.92	1.64	12	0.17	1356.00	5734.00	31650	20230419	-70.33	8570	20240201	9.57	12120	-22.52	20240103	8570	9.57	20240201	31650	-70.33	20230419	8570	9.57	20240201	1.37	N	340930	500	57 억	51123	N	N	N	N
5	20240229	131128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	0	3	0.00	177127260	18933	94.72	9290	9620	9270	12220	6580	9400	9355.48	0.45	7508	9946	9672	9336	9062	8726	9810	9200	57	2820	500	5820	10	1	11468150	1078	6.93	1.64	12	0.17	1356.00	5734.00	31650	20230419	-70.30	8570	20240201	9.68	12120	-22.44	20240103	8570	9.68	20240201	31650	-70.30	20230419	8570	9.68	20240201	1.37	N	340930	500	57 억	51123	N	N	N	N
6	20240229	121127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	20	2	0.21	152978640	16349	81.79	9290	9620	9270	12220	6580	9400	9357.06	0.45	7763	9946	9672	9336	9062	8726	9810	9200	57	2820	500	5820	10	1	11468150	1080	6.95	1.64	12	0.14	1356.00	5734.00	31650	20230419	-70.24	8570	20240201	9.92	12120	-22.28	20240103	8570	9.92	20240201	31650	-70.24	20230419	8570	9.92	20240201	1.37	N	340930	500	57 억	51123	N	N	N	N
7	20240229	111131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	40	2	0.43	142083510	15187	75.98	9290	9620	9270	12220	6580	9400	9355.60	0.45	7706	9946	9672	9336	9062	8726	9810	9200	57	2820	500	5820	10	1	11468150	1083	6.96	1.65	12	0.13	1356.00	5734.00	31650	20230419	-70.17	8570	20240201	10.15	12120	-22.11	20240103	8570	10.15	20240201	31650	-70.17	20230419	8570	10.15	20240201	1.37	N	340930	500	57 억	51123	N	N	N	N
8	20240229	101132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	-30	5	-0.32	138573800	14814	74.11	9290	9620	9270	12220	6580	9400	9354.25	0.45	7929	9946	9672	9336	9062	8726	9810	9200	57	2820	500	5820	10	1	11468150	1075	6.91	1.63	12	0.13	1356.00	5734.00	31650	20230419	-70.39	8570	20240201	9.33	12120	-22.69	20240103	8570	9.33	20240201	31650	-70.39	20230419	8570	9.33	20240201	1.37	N	340930	500	57 억	51123	N	N	N	N
9	20240229	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-130	5	-1.38	27328220	2937	14.69	9290	9380	9270	12220	6580	9400	9304.81	0.45	206	9946	9672	9336	9062	8726	9810	9200	57	2820	500	5820	10	1	11468150	1063	6.84	1.62	12	0.03	1356.00	5734.00	31650	20230419	-70.71	8570	20240201	8.17	12120	-23.51	20240103	8570	8.17	20240201	31650	-70.71	20230419	8570	8.17	20240201	1.37	N	340930	500	57 억	51123	N	N	N	N
10	20240228	161023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	90	2	0.97	186559480	19888	97.12	9380	9610	9000	12100	6520	9310	9380.50	0.42	3140	9916	9612	9456	9152	8996	9535	9075	57	2790	500	5770	10	1	11468150	1078	6.93	1.64	12	0.17	1356.00	5734.00	31650	20230419	-70.30	8570	20240201	9.68	12120	-22.44	20240103	8570	9.68	20240201	31650	-70.30	20230419	8570	9.68	20240201	1.38	N	340930	500	57 억	48435	N	N	N	N
11	20240228	151022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	40	2	0.43	173565880	18500	90.34	9380	9610	9000	12100	6520	9310	9381.94	0.42	1817	9916	9612	9456	9152	8996	9535	9075	57	2790	500	5770	10	1	11468150	1072	6.90	1.63	12	0.16	1356.00	5734.00	31650	20230419	-70.46	8570	20240201	9.10	12120	-22.85	20240103	8570	9.10	20240201	31650	-70.46	20230419	8570	9.10	20240201	1.38	N	340930	500	57 억	48435	N	N	N	N
12	20240228	141127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	60	2	0.64	152760410	16272	79.46	9380	9610	9000	12100	6520	9310	9387.93	0.42	1917	9916	9612	9456	9152	8996	9535	9075	57	2790	500	5770	10	1	11468150	1075	6.91	1.63	12	0.14	1356.00	5734.00	31650	20230419	-70.39	8570	20240201	9.33	12120	-22.69	20240103	8570	9.33	20240201	31650	-70.39	20230419	8570	9.33	20240201	1.38	N	340930	500	57 억	48435	N	N	N	N
13	20240228	131119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	100	2	1.07	142293230	15155	74.01	9380	9610	9000	12100	6520	9310	9389.19	0.42	1917	9916	9612	9456	9152	8996	9535	9075	57	2790	500	5770	10	1	11468150	1079	6.94	1.64	12	0.13	1356.00	5734.00	31650	20230419	-70.27	8570	20240201	9.80	12120	-22.36	20240103	8570	9.80	20240201	31650	-70.27	20230419	8570	9.80	20240201	1.38	N	340930	500	57 억	48435	N	N	N	N
14	20240228	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	0	3	0.00	127703330	13595	66.39	9380	9610	9000	12100	6520	9310	9393.40	0.42	1821	9916	9612	9456	9152	8996	9535	9075	57	2790	500	5770	10	1	11468150	1068	6.87	1.62	12	0.12	1356.00	5734.00	31650	20230419	-70.58	8570	20240201	8.63	12120	-23.18	20240103	8570	8.63	20240201	31650	-70.58	20230419	8570	8.63	20240201	1.38	N	340930	500	57 억	48435	N	N	N	N
15	20240228	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	60	2	0.64	110641770	11758	57.42	9380	9610	9000	12100	6520	9310	9409.91	0.42	1454	9916	9612	9456	9152	8996	9535	9075	57	2790	500	5770	10	1	11468150	1075	6.91	1.63	12	0.10	1356.00	5734.00	31650	20230419	-70.39	8570	20240201	9.33	12120	-22.69	20240103	8570	9.33	20240201	31650	-70.39	20230419	8570	9.33	20240201	1.38	N	340930	500	57 억	48435	N	N	N	N
16	20240228	101128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	130	2	1.40	63127670	6709	32.76	9380	9610	9000	12100	6520	9310	9409.40	0.42	1948	9916	9612	9456	9152	8996	9535	9075	57	2790	500	5770	10	1	11468150	1083	6.96	1.65	12	0.06	1356.00	5734.00	31650	20230419	-70.17	8570	20240201	10.15	12120	-22.11	20240103	8570	10.15	20240201	31650	-70.17	20230419	8570	10.15	20240201	1.38	N	340930	500	57 억	48435	N	N	N	N
17	20240228	091132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	70	2	0.75	15720160	1706	8.33	9380	9400	9000	12100	6520	9310	9214.63	0.42	123	9916	9612	9456	9152	8996	9535	9075	57	2790	500	5770	10	1	11468150	1076	6.92	1.64	12	0.01	1356.00	5734.00	31650	20230419	-70.36	8570	20240201	9.45	12120	-22.61	20240103	8570	9.45	20240201	31650	-70.36	20230419	8570	9.45	20240201	1.38	N	340930	500	57 억	48435	N	N	N	N
18	20240227	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	-250	5	-2.62	192739700	20417	116.36	9530	9760	9300	12420	6700	9560	9440.22	0.46	-4792	9846	9702	9606	9462	9366	9655	9415	57	2860	500	5920	10	1	11468150	1068	6.87	1.62	12	0.18	1356.00	5734.00	31650	20230419	-70.58	8570	20240201	8.63	12120	-23.18	20240103	8570	8.63	20240201	31650	-70.58	20230419	8570	8.63	20240201	1.37	N	340930	500	57 억	53227	N	N	N	N
19	20240227	151127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	-260	5	-2.72	189164240	20033	114.17	9530	9760	9300	12420	6700	9560	9442.63	0.46	-4713	9846	9702	9606	9462	9366	9655	9415	57	2860	500	5920	10	1	11468150	1067	6.86	1.62	12	0.17	1356.00	5734.00	31650	20230419	-70.62	8570	20240201	8.52	12120	-23.27	20240103	8570	8.52	20240201	31650	-70.62	20230419	8570	8.52	20240201	1.37	N	340930	500	57 억	53227	N	N	N	N
20	20240227	141124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	-230	5	-2.41	161929370	17110	97.51	9530	9760	9330	12420	6700	9560	9464.02	0.46	-2969	9846	9702	9606	9462	9366	9655	9415	57	2860	500	5920	10	1	11468150	1070	6.88	1.63	12	0.15	1356.00	5734.00	31650	20230419	-70.52	8570	20240201	8.87	12120	-23.02	20240103	8570	8.87	20240201	31650	-70.52	20230419	8570	8.87	20240201	1.37	N	340930	500	57 억	53227	N	N	N	N
21	20240227	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-220	5	-2.30	128674920	13552	77.23	9530	9760	9340	12420	6700	9560	9494.90	0.46	-1025	9846	9702	9606	9462	9366	9655	9415	57	2860	500	5920	10	1	11468150	1071	6.89	1.63	12	0.12	1356.00	5734.00	31650	20230419	-70.49	8570	20240201	8.98	12120	-22.94	20240103	8570	8.98	20240201	31650	-70.49	20230419	8570	8.98	20240201	1.37	N	340930	500	57 억	53227	N	N	N	N
22	20240227	121127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	-180	5	-1.88	103030050	10815	61.63	9530	9760	9380	12420	6700	9560	9526.59	0.46	-38	9846	9702	9606	9462	9366	9655	9415	57	2860	500	5920	10	1	11468150	1076	6.92	1.64	12	0.09	1356.00	5734.00	31650	20230419	-70.36	8570	20240201	9.45	12120	-22.61	20240103	8570	9.45	20240201	31650	-70.36	20230419	8570	9.45	20240201	1.37	N	340930	500	57 억	53227	N	N	N	N
23	20240227	111128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-110	5	-1.15	85513200	8952	51.02	9530	9760	9400	12420	6700	9560	9552.41	0.46	216	9846	9702	9606	9462	9366	9655	9415	57	2860	500	5920	10	1	11468150	1084	6.97	1.65	12	0.08	1356.00	5734.00	31650	20230419	-70.14	8570	20240201	10.27	12120	-22.03	20240103	8570	10.27	20240201	31650	-70.14	20230419	8570	10.27	20240201	1.37	N	340930	500	57 억	53227	N	N	N	N
24	20240227	101122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-60	5	-0.63	77020020	8056	45.91	9530	9760	9400	12420	6700	9560	9560.58	0.46	479	9846	9702	9606	9462	9366	9655	9415	57	2860	500	5920	10	1	11468150	1089	7.01	1.66	12	0.07	1356.00	5734.00	31650	20230419	-69.98	8570	20240201	10.85	12120	-21.62	20240103	8570	10.85	20240201	31650	-69.98	20230419	8570	10.85	20240201	1.37	N	340930	500	57 억	53227	N	N	N	N
25	20240227	091127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	140	2	1.46	5140140	535	3.05	9530	9710	9530	12420	6700	9560	9607.74	0.46	-328	9846	9702	9606	9462	9366	9655	9415	57	2860	500	5920	10	1	11468150	1112	7.15	1.69	12	0.00	1356.00	5734.00	31650	20230419	-69.35	8570	20240201	13.19	12120	-19.97	20240103	8570	13.19	20240201	31650	-69.35	20230419	8570	13.19	20240201	1.37	N	340930	500	57 억	53227	N	N	N	N
26	20240226	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-170	5	-1.75	168403530	17538	72.84	9640	9750	9510	12640	6820	9730	9602.24	0.42	5239	10063	9896	9793	9626	9523	9845	9575	57	2910	500	6030	10	1	11468150	1096	7.05	1.67	12	0.15	1356.00	5734.00	31650	20230419	-69.79	8570	20240201	11.55	12120	-21.12	20240103	8570	11.55	20240201	31650	-69.79	20230419	8570	11.55	20240201	1.38	N	340930	500	57 억	47985	N	N	N	N
27	20240226	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-170	5	-1.75	162590610	16930	70.32	9640	9750	9510	12640	6820	9730	9603.70	0.42	5073	10063	9896	9793	9626	9523	9845	9575	57	2910	500	6030	10	1	11468150	1096	7.05	1.67	12	0.15	1356.00	5734.00	31650	20230419	-69.79	8570	20240201	11.55	12120	-21.12	20240103	8570	11.55	20240201	31650	-69.79	20230419	8570	11.55	20240201	1.38	N	340930	500	57 억	47985	N	N	N	N
28	20240226	141120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	-150	5	-1.54	115788360	12044	50.02	9640	9750	9510	12640	6820	9730	9613.78	0.42	3553	10063	9896	9793	9626	9523	9845	9575	57	2910	500	6030	10	1	11468150	1099	7.06	1.67	12	0.11	1356.00	5734.00	31650	20230419	-69.73	8570	20240201	11.79	12120	-20.96	20240103	8570	11.79	20240201	31650	-69.73	20230419	8570	11.79	20240201	1.38	N	340930	500	57 억	47985	N	N	N	N
29	20240226	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	-120	5	-1.23	102621900	10671	44.32	9640	9750	9510	12640	6820	9730	9616.90	0.42	3410	10063	9896	9793	9626	9523	9845	9575	57	2910	500	6030	10	1	11468150	1102	7.09	1.68	12	0.09	1356.00	5734.00	31650	20230419	-69.64	8570	20240201	12.14	12120	-20.71	20240103	8570	12.14	20240201	31650	-69.64	20230419	8570	12.14	20240201	1.38	N	340930	500	57 억	47985	N	N	N	N
30	20240226	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-60	5	-0.62	88064450	9160	38.04	9640	9750	9510	12640	6820	9730	9614.02	0.42	2770	10063	9896	9793	9626	9523	9845	9575	57	2910	500	6030	10	1	11468150	1109	7.13	1.69	12	0.08	1356.00	5734.00	31650	20230419	-69.45	8570	20240201	12.84	12120	-20.21	20240103	8570	12.84	20240201	31650	-69.45	20230419	8570	12.84	20240201	1.38	N	340930	500	57 억	47985	N	N	N	N
31	20240226	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-40	5	-0.41	84016260	8741	36.30	9640	9750	9510	12640	6820	9730	9611.74	0.42	2790	10063	9896	9793	9626	9523	9845	9575	57	2910	500	6030	10	1	11468150	1111	7.15	1.69	12	0.08	1356.00	5734.00	31650	20230419	-69.38	8570	20240201	13.07	12120	-20.05	20240103	8570	13.07	20240201	31650	-69.38	20230419	8570	13.07	20240201	1.38	N	340930	500	57 억	47985	N	N	N	N
32	20240226	101107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-110	5	-1.13	45740460	4764	19.79	9640	9750	9510	12640	6820	9730	9601.27	0.42	1361	10063	9896	9793	9626	9523	9845	9575	57	2910	500	6030	10	1	11468150	1103	7.09	1.68	12	0.04	1356.00	5734.00	31650	20230419	-69.61	8570	20240201	12.25	12120	-20.63	20240103	8570	12.25	20240201	31650	-69.61	20230419	8570	12.25	20240201	1.38	N	340930	500	57 억	47985	N	N	N	N
33	20240226	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-10	5	-0.10	6570910	685	2.85	9640	9750	9510	12640	6820	9730	9592.57	0.42	58	10063	9896	9793	9626	9523	9845	9575	57	2910	500	6030	10	1	11468150	1115	7.17	1.70	12	0.01	1356.00	5734.00	31650	20230419	-69.29	8570	20240201	13.42	12120	-19.80	20240103	8570	13.42	20240201	31650	-69.29	20230419	8570	13.42	20240201	1.38	N	340930	500	57 억	47985	N	N	N	N
34	20240223	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-230	5	-2.31	234541980	24038	72.02	9960	9960	9690	12940	6980	9960	9757.13	0.46	-4785	10213	10086	9963	9836	9713	10025	9775	57	2980	500	6170	10	1	11468150	1116	7.18	1.70	12	0.21	1356.00	5734.00	31650	20230419	-69.26	8570	20240201	13.54	12120	-19.72	20240103	8570	13.54	20240201	31650	-69.26	20230419	8570	13.54	20240201	1.39	N	340930	500	57 억	52770	N	Y	N	N
35	20240223	151059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-250	5	-2.51	210846400	21603	64.72	9960	9960	9690	12940	6980	9960	9760.05	0.46	-4096	10213	10086	9963	9836	9713	10025	9775	57	2980	500	6170	10	1	11468150	1114	7.16	1.69	12	0.19	1356.00	5734.00	31650	20230419	-69.32	8570	20240201	13.30	12120	-19.88	20240103	8570	13.30	20240201	31650	-69.32	20230419	8570	13.30	20240201	1.39	N	340930	500	57 억	52770	N	N	N	N
36	20240223	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-230	5	-2.31	178630550	18286	54.78	9960	9960	9690	12940	6980	9960	9768.71	0.46	-2845	10213	10086	9963	9836	9713	10025	9775	57	2980	500	6170	10	1	11468150	1116	7.18	1.70	12	0.16	1356.00	5734.00	31650	20230419	-69.26	8570	20240201	13.54	12120	-19.72	20240103	8570	13.54	20240201	31650	-69.26	20230419	8570	13.54	20240201	1.39	N	340930	500	57 억	52770	N	N	N	N
37	20240223	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-200	5	-2.01	146214550	14955	44.80	9960	9960	9690	12940	6980	9960	9776.97	0.46	-2093	10213	10086	9963	9836	9713	10025	9775	57	2980	500	6170	10	1	11468150	1119	7.20	1.70	12	0.13	1356.00	5734.00	31650	20230419	-69.16	8570	20240201	13.89	12120	-19.47	20240103	8570	13.89	20240201	31650	-69.16	20230419	8570	13.89	20240201	1.39	N	340930	500	57 억	52770	N	N	N	N
38	20240223	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-110	5	-1.10	131184070	13416	40.19	9960	9960	9690	12940	6980	9960	9778.18	0.46	-886	10213	10086	9963	9836	9713	10025	9775	57	2980	500	6170	10	1	11468150	1130	7.26	1.72	12	0.12	1356.00	5734.00	31650	20230419	-68.88	8570	20240201	14.94	12120	-18.73	20240103	8570	14.94	20240201	31650	-68.88	20230419	8570	14.94	20240201	1.39	N	340930	500	57 억	52770	N	N	N	N
39	20240223	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-150	5	-1.51	118577210	12128	36.34	9960	9960	9690	12940	6980	9960	9777.14	0.46	-1140	10213	10086	9963	9836	9713	10025	9775	57	2980	500	6170	10	1	11468150	1125	7.23	1.71	12	0.11	1356.00	5734.00	31650	20230419	-69.00	8570	20240201	14.47	12120	-19.06	20240103	8570	14.47	20240201	31650	-69.00	20230419	8570	14.47	20240201	1.39	N	340930	500	57 억	52770	N	N	N	N
40	20240223	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-90	5	-0.90	106113350	10858	32.53	9960	9960	9690	12940	6980	9960	9772.83	0.46	-1719	10213	10086	9963	9836	9713	10025	9775	57	2980	500	6170	10	1	11468150	1132	7.28	1.72	12	0.09	1356.00	5734.00	31650	20230419	-68.82	8570	20240201	15.17	12120	-18.56	20240103	8570	15.17	20240201	31650	-68.82	20230419	8570	15.17	20240201	1.39	N	340930	500	57 억	52770	N	N	N	N
41	20240223	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-150	5	-1.51	8475040	855	2.56	9960	9960	9800	12940	6980	9960	9912.33	0.46	-412	10213	10086	9963	9836	9713	10025	9775	57	2980	500	6170	10	1	11468150	1125	7.23	1.71	12	0.01	1356.00	5734.00	31650	20230419	-69.00	8570	20240201	14.47	12120	-19.06	20240103	8570	14.47	20240201	31650	-69.00	20230419	8570	14.47	20240201	1.39	N	340930	500	57 억	52770	N	N	N	N
42	20240222	161044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	-60	5	-0.60	332663780	33368	122.09	9970	10090	9840	13020	7020	10020	9969.55	0.49	-2130	10380	10200	10050	9870	9720	10290	9960	57	3000	500	6210	10	1	11468150	1142	7.35	1.74	12	0.29	1356.00	5734.00	31650	20230419	-68.53	8570	20240201	16.22	12120	-17.82	20240103	8570	16.22	20240201	31650	-68.53	20230419	8570	16.22	20240201	1.43	N	340930	500	57 억	56500	N	N	N	N
43	20240222	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-40	5	-0.40	326172420	32715	119.70	9970	10090	9840	13020	7020	10020	9970.12	0.49	-2024	10380	10200	10050	9870	9720	10290	9960	57	3000	500	6210	10	1	11468150	1145	7.36	1.74	12	0.29	1356.00	5734.00	31650	20230419	-68.47	8570	20240201	16.45	12120	-17.66	20240103	8570	16.45	20240201	31650	-68.47	20230419	8570	16.45	20240201	1.43	N	340930	500	57 억	56500	N	N	N	N
44	20240222	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-140	5	-1.40	295437210	29614	108.36	9970	10090	9880	13020	7020	10020	9976.27	0.49	-2169	10380	10200	10050	9870	9720	10290	9960	57	3000	500	6210	10	1	11468150	1133	7.29	1.72	12	0.26	1356.00	5734.00	31650	20230419	-68.78	8570	20240201	15.29	12120	-18.48	20240103	8570	15.29	20240201	31650	-68.78	20230419	8570	15.29	20240201	1.43	N	340930	500	57 억	56500	N	N	N	N
45	20240222	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	-110	5	-1.10	256068160	25643	93.83	9970	10090	9900	13020	7020	10020	9985.89	0.49	75	10380	10200	10050	9870	9720	10290	9960	57	3000	500	6210	10	1	11468150	1136	7.31	1.73	12	0.22	1356.00	5734.00	31650	20230419	-68.69	8570	20240201	15.64	12120	-18.23	20240103	8570	15.64	20240201	31650	-68.69	20230419	8570	15.64	20240201	1.43	N	340930	500	57 억	56500	N	N	N	N
46	20240222	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-40	5	-0.40	212796140	21290	77.90	9970	10090	9950	13020	7020	10020	9995.12	0.49	1476	10380	10200	10050	9870	9720	10290	9960	57	3000	500	6210	10	1	11468150	1145	7.36	1.74	12	0.19	1356.00	5734.00	31650	20230419	-68.47	8570	20240201	16.45	12120	-17.66	20240103	8570	16.45	20240201	31650	-68.47	20230419	8570	16.45	20240201	1.43	N	340930	500	57 억	56500	N	N	N	N
47	20240222	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	-30	5	-0.30	190934440	19098	69.88	9970	10090	9970	13020	7020	10020	9997.61	0.49	1921	10380	10200	10050	9870	9720	10290	9960	57	3000	500	6210	10	1	11468150	1146	7.37	1.74	12	0.17	1356.00	5734.00	31650	20230419	-68.44	8570	20240201	16.57	12120	-17.57	20240103	8570	16.57	20240201	31650	-68.44	20230419	8570	16.57	20240201	1.43	N	340930	500	57 억	56500	N	N	N	N
48	20240222	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	20	2	0.20	142930870	14296	52.31	9970	10090	9970	13020	7020	10020	9997.96	0.49	459	10380	10200	10050	9870	9720	10290	9960	57	3000	500	6210	10	1	11468150	1151	7.40	1.75	12	0.12	1356.00	5734.00	31650	20230419	-68.28	8570	20240201	17.15	12120	-17.16	20240103	8570	17.15	20240201	31650	-68.28	20230419	8570	17.15	20240201	1.43	N	340930	500	57 억	56500	N	N	N	N
49	20240222	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-20	5	-0.20	79664630	7978	29.19	9970	10050	9970	13020	7020	10020	9985.54	0.49	1453	10380	10200	10050	9870	9720	10290	9960	57	3000	500	6210	10	1	11468150	1147	7.37	1.74	12	0.07	1356.00	5734.00	31650	20230419	-68.40	8570	20240201	16.69	12120	-17.49	20240103	8570	16.69	20240201	31650	-68.40	20230419	8570	16.69	20240201	1.43	N	340930	500	57 억	56500	N	N	N	N
50	20240221	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	140	2	1.42	275526040	27315	137.46	9900	10230	9900	12840	6920	9880	10087.00	0.42	8561	10200	10040	9840	9680	9480	10120	9760	57	2960	500	6120	10	1	11468150	1149	7.39	1.75	12	0.24	1356.00	5734.00	31650	20230419	-68.34	8570	20240201	16.92	12120	-17.33	20240103	8570	16.92	20240201	31650	-68.34	20230419	8570	16.92	20240201	1.44	N	340930	500	57 억	47936	N	N	N	N
51	20240221	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	130	2	1.32	270780490	26841	135.08	9900	10230	9900	12840	6920	9880	10088.32	0.42	8749	10200	10040	9840	9680	9480	10120	9760	57	2960	500	6120	10	1	11468150	1148	7.38	1.75	12	0.23	1356.00	5734.00	31650	20230419	-68.37	8570	20240201	16.80	12120	-17.41	20240103	8570	16.80	20240201	31650	-68.37	20230419	8570	16.80	20240201	1.44	N	340930	500	57 억	47936	N	N	N	N
52	20240221	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	120	2	1.21	242126550	23972	120.64	9900	10230	9900	12840	6920	9880	10100.39	0.42	8504	10200	10040	9840	9680	9480	10120	9760	57	2960	500	6120	10	1	11468150	1147	7.37	1.74	12	0.21	1356.00	5734.00	31650	20230419	-68.40	8570	20240201	16.69	12120	-17.49	20240103	8570	16.69	20240201	31650	-68.40	20230419	8570	16.69	20240201	1.44	N	340930	500	57 억	47936	N	N	N	N
53	20240221	131032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	100	2	1.01	227568620	22517	113.32	9900	10230	9900	12840	6920	9880	10106.52	0.42	7541	10200	10040	9840	9680	9480	10120	9760	57	2960	500	6120	10	1	11468150	1145	7.36	1.74	12	0.20	1356.00	5734.00	31650	20230419	-68.47	8570	20240201	16.45	12120	-17.66	20240103	8570	16.45	20240201	31650	-68.47	20230419	8570	16.45	20240201	1.44	N	340930	500	57 억	47936	N	N	N	N
54	20240221	121036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	170	2	1.72	200642130	19828	99.78	9900	10230	9900	12840	6920	9880	10119.13	0.42	7409	10200	10040	9840	9680	9480	10120	9760	57	2960	500	6120	10	1	11468150	1153	7.41	1.75	12	0.17	1356.00	5734.00	31650	20230419	-68.25	8570	20240201	17.27	12120	-17.08	20240103	8570	17.27	20240201	31650	-68.25	20230419	8570	17.27	20240201	1.44	N	340930	500	57 억	47936	N	N	N	N
55	20240221	111041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	210	2	2.13	190132820	18783	94.52	9900	10230	9900	12840	6920	9880	10122.60	0.42	7786	10200	10040	9840	9680	9480	10120	9760	57	2960	500	6120	10	1	11468150	1157	7.44	1.76	12	0.16	1356.00	5734.00	31650	20230419	-68.12	8570	20240201	17.74	12120	-16.75	20240103	8570	17.74	20240201	31650	-68.12	20230419	8570	17.74	20240201	1.44	N	340930	500	57 억	47936	N	N	N	N
56	20240221	101031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	350	2	3.54	166973530	16496	83.02	9900	10230	9900	12840	6920	9880	10122.06	0.42	7958	10200	10040	9840	9680	9480	10120	9760	57	2960	500	6120	10	1	11468150	1173	7.54	1.78	12	0.14	1356.00	5734.00	31650	20230419	-67.68	8570	20240201	19.37	12120	-15.59	20240103	8570	19.37	20240201	31650	-67.68	20230419	8570	19.37	20240201	1.44	N	340930	500	57 억	47936	N	N	N	N
57	20240221	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	70	2	0.71	3333200	334	1.68	9900	9990	9900	12840	6920	9880	9979.64	0.42	-226	10200	10040	9840	9680	9480	10120	9760	57	2960	500	6120	10	1	11468150	1141	7.34	1.74	12	0.00	1356.00	5734.00	31650	20230419	-68.56	8570	20240201	16.10	12120	-17.90	20240103	8570	16.10	20240201	31650	-68.56	20230419	8570	16.10	20240201	1.44	N	340930	500	57 억	47936	N	N	N	N
58	20240220	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-70	5	-0.70	192049010	19502	100.15	9860	10000	9640	12930	6970	9950	9847.66	0.37	5951	10250	10100	9950	9800	9650	10025	9725	57	2980	500	6160	10	1	11468150	1133	7.29	1.72	12	0.17	1356.00	5734.00	31650	20230419	-68.78	8570	20240201	15.29	12120	-18.48	20240103	8570	15.29	20240201	31650	-68.78	20230419	8570	15.29	20240201	1.44	N	340930	500	57 억	41985	N	N	N	N
59	20240220	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	10	2	0.10	187994120	19092	98.05	9860	10000	9640	12930	6970	9950	9846.75	0.37	5912	10250	10100	9950	9800	9650	10025	9725	57	2980	500	6160	10	1	11468150	1142	7.35	1.74	12	0.17	1356.00	5734.00	31650	20230419	-68.53	8570	20240201	16.22	12120	-17.82	20240103	8570	16.22	20240201	31650	-68.53	20230419	8570	16.22	20240201	1.44	N	340930	500	57 억	41985	N	N	N	N
60	20240220	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	-90	5	-0.90	173779680	17660	90.69	9860	10000	9640	12930	6970	9950	9840.30	0.37	5655	10250	10100	9950	9800	9650	10025	9725	57	2980	500	6160	10	1	11468150	1131	7.27	1.72	12	0.15	1356.00	5734.00	31650	20230419	-68.85	8570	20240201	15.05	12120	-18.65	20240103	8570	15.05	20240201	31650	-68.85	20230419	8570	15.05	20240201	1.44	N	340930	500	57 억	41985	N	N	N	N
61	20240220	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-10	5	-0.10	156202270	15880	81.55	9860	10000	9640	12930	6970	9950	9836.41	0.37	4676	10250	10100	9950	9800	9650	10025	9725	57	2980	500	6160	10	1	11468150	1140	7.33	1.73	12	0.14	1356.00	5734.00	31650	20230419	-68.59	8570	20240201	15.99	12120	-17.99	20240103	8570	15.99	20240201	31650	-68.59	20230419	8570	15.99	20240201	1.44	N	340930	500	57 억	41985	N	N	N	N
62	20240220	121017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-10	5	-0.10	126013620	12845	65.97	9860	9980	9640	12930	6970	9950	9810.32	0.37	4436	10250	10100	9950	9800	9650	10025	9725	57	2980	500	6160	10	1	11468150	1140	7.33	1.73	12	0.11	1356.00	5734.00	31650	20230419	-68.59	8570	20240201	15.99	12120	-17.99	20240103	8570	15.99	20240201	31650	-68.59	20230419	8570	15.99	20240201	1.44	N	340930	500	57 억	41985	N	N	N	N
63	20240220	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	-90	5	-0.90	112591500	11488	59.00	9860	9980	9640	12930	6970	9950	9800.79	0.37	4570	10250	10100	9950	9800	9650	10025	9725	57	2980	500	6160	10	1	11468150	1131	7.27	1.72	12	0.10	1356.00	5734.00	31650	20230419	-68.85	8570	20240201	15.05	12120	-18.65	20240103	8570	15.05	20240201	31650	-68.85	20230419	8570	15.05	20240201	1.44	N	340930	500	57 억	41985	N	N	N	N
64	20240220	101014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-20	5	-0.20	101379880	10355	53.18	9860	9940	9640	12930	6970	9950	9790.43	0.37	4554	10250	10100	9950	9800	9650	10025	9725	57	2980	500	6160	10	1	11468150	1139	7.32	1.73	12	0.09	1356.00	5734.00	31650	20230419	-68.63	8570	20240201	15.87	12120	-18.07	20240103	8570	15.87	20240201	31650	-68.63	20230419	8570	15.87	20240201	1.44	N	340930	500	57 억	41985	N	N	N	N
65	20240220	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	-40	5	-0.40	33286910	3385	17.38	9860	9910	9800	12930	6970	9950	9833.65	0.37	2679	10250	10100	9950	9800	9650	10025	9725	57	2980	500	6160	10	1	11468150	1136	7.31	1.73	12	0.03	1356.00	5734.00	31650	20230419	-68.69	8570	20240201	15.64	12120	-18.23	20240103	8570	15.64	20240201	31650	-68.69	20230419	8570	15.64	20240201	1.44	N	340930	500	57 억	41985	N	N	N	N
66	20240219	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	-90	5	-0.90	192897100	19433	94.28	10100	10100	9800	13050	7030	10040	9926.24	0.37	-561	10586	10312	9856	9582	9126	10450	9720	57	3010	500	6220	10	1	11468150	1141	7.34	1.74	12	0.17	1356.00	5734.00	31650	20230419	-68.56	8570	20240201	16.10	12120	-17.90	20240103	8570	16.10	20240201	31650	-68.56	20230419	8570	16.10	20240201	1.45	N	340930	500	57 억	42544	N	N	N	N
67	20240219	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	-80	5	-0.80	184128290	18551	90.00	10100	10100	9800	13050	7030	10040	9925.52	0.37	-970	10586	10312	9856	9582	9126	10450	9720	57	3010	500	6220	10	1	11468150	1142	7.35	1.74	12	0.16	1356.00	5734.00	31650	20230419	-68.53	8570	20240201	16.22	12120	-17.82	20240103	8570	16.22	20240201	31650	-68.53	20230419	8570	16.22	20240201	1.45	N	340930	500	57 억	42544	N	N	N	N
68	20240219	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-110	5	-1.10	153660410	15482	75.11	10100	10100	9800	13050	7030	10040	9925.10	0.37	-1220	10586	10312	9856	9582	9126	10450	9720	57	3010	500	6220	10	1	11468150	1139	7.32	1.73	12	0.13	1356.00	5734.00	31650	20230419	-68.63	8570	20240201	15.87	12120	-18.07	20240103	8570	15.87	20240201	31650	-68.63	20230419	8570	15.87	20240201	1.45	N	340930	500	57 억	42544	N	N	N	N
69	20240219	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	-80	5	-0.80	146999260	14811	71.86	10100	10100	9800	13050	7030	10040	9925.01	0.37	-1035	10586	10312	9856	9582	9126	10450	9720	57	3010	500	6220	10	1	11468150	1142	7.35	1.74	12	0.13	1356.00	5734.00	31650	20230419	-68.53	8570	20240201	16.22	12120	-17.82	20240103	8570	16.22	20240201	31650	-68.53	20230419	8570	16.22	20240201	1.45	N	340930	500	57 억	42544	N	N	N	N
70	20240219	121027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-60	5	-0.60	98749170	9929	48.17	10100	10100	9840	13050	7030	10040	9945.53	0.37	-950	10586	10312	9856	9582	9126	10450	9720	57	3010	500	6220	10	1	11468150	1145	7.36	1.74	12	0.09	1356.00	5734.00	31650	20230419	-68.47	8570	20240201	16.45	12120	-17.66	20240103	8570	16.45	20240201	31650	-68.47	20230419	8570	16.45	20240201	1.45	N	340930	500	57 억	42544	N	N	N	N
71	20240219	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-60	5	-0.60	88499650	8900	43.18	10100	10100	9840	13050	7030	10040	9943.78	0.37	-958	10586	10312	9856	9582	9126	10450	9720	57	3010	500	6220	10	1	11468150	1145	7.36	1.74	12	0.08	1356.00	5734.00	31650	20230419	-68.47	8570	20240201	16.45	12120	-17.66	20240103	8570	16.45	20240201	31650	-68.47	20230419	8570	16.45	20240201	1.45	N	340930	500	57 억	42544	N	N	N	N
72	20240219	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-150	5	-1.49	47376980	4760	23.09	10100	10100	9840	13050	7030	10040	9953.15	0.37	-940	10586	10312	9856	9582	9126	10450	9720	57	3010	500	6220	10	1	11468150	1134	7.29	1.72	12	0.04	1356.00	5734.00	31650	20230419	-68.75	8570	20240201	15.40	12120	-18.40	20240103	8570	15.40	20240201	31650	-68.75	20230419	8570	15.40	20240201	1.45	N	340930	500	57 억	42544	N	N	N	N
73	20240219	091022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-120	5	-1.20	12665140	1265	6.14	10100	10100	9920	13050	7030	10040	10011.97	0.37	-783	10586	10312	9856	9582	9126	10450	9720	57	3010	500	6220	10	1	11468150	1138	7.32	1.73	12	0.01	1356.00	5734.00	31650	20230419	-68.66	8570	20240201	15.75	12120	-18.15	20240103	8570	15.75	20240201	31650	-68.66	20230419	8570	15.75	20240201	1.45	N	340930	500	57 억	42544	N	N	N	N
74	20240216	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	60	2	0.60	205186000	20560	65.50	10000	10130	9400	12970	6990	9980	9979.83	0.37	-129	10326	10152	9906	9732	9486	10190	9770	57	2990	500	6180	10	1	11468150	1151	7.40	1.75	12	0.18	1356.00	5734.00	31650	20230419	-68.28	8570	20240201	17.15	12120	-17.16	20240103	8570	17.15	20240201	31650	-68.28	20230419	8570	17.15	20240201	1.44	N	340930	500	57 억	42520	N	N	N	N
75	20240216	151022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	20	2	0.20	195066470	19549	62.28	10000	10130	9400	12970	6990	9980	9978.33	0.37	344	10326	10152	9906	9732	9486	10190	9770	57	2990	500	6180	10	1	11468150	1147	7.37	1.74	12	0.17	1356.00	5734.00	31650	20230419	-68.40	8570	20240201	16.69	12120	-17.49	20240103	8570	16.69	20240201	31650	-68.40	20230419	8570	16.69	20240201	1.44	N	340930	500	57 억	42520	N	N	N	N
76	20240216	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	60	2	0.60	180588800	18104	57.68	10000	10130	9400	12970	6990	9980	9975.08	0.37	776	10326	10152	9906	9732	9486	10190	9770	57	2990	500	6180	10	1	11468150	1151	7.40	1.75	12	0.16	1356.00	5734.00	31650	20230419	-68.28	8570	20240201	17.15	12120	-17.16	20240103	8570	17.15	20240201	31650	-68.28	20230419	8570	17.15	20240201	1.44	N	340930	500	57 억	42520	N	N	N	N
77	20240216	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	70	2	0.70	174902950	17538	55.88	10000	10130	9400	12970	6990	9980	9972.80	0.37	502	10326	10152	9906	9732	9486	10190	9770	57	2990	500	6180	10	1	11468150	1153	7.41	1.75	12	0.15	1356.00	5734.00	31650	20230419	-68.25	8570	20240201	17.27	12120	-17.08	20240103	8570	17.27	20240201	31650	-68.25	20230419	8570	17.27	20240201	1.44	N	340930	500	57 억	42520	N	N	N	N
78	20240216	121023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	-20	5	-0.20	143235440	14373	45.79	10000	10130	9400	12970	6990	9980	9965.59	0.37	-31	10326	10152	9906	9732	9486	10190	9770	57	2990	500	6180	10	1	11468150	1142	7.35	1.74	12	0.13	1356.00	5734.00	31650	20230419	-68.53	8570	20240201	16.22	12120	-17.82	20240103	8570	16.22	20240201	31650	-68.53	20230419	8570	16.22	20240201	1.44	N	340930	500	57 억	42520	N	N	N	N
79	20240216	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	-30	5	-0.30	136524570	13699	43.65	10000	10130	9400	12970	6990	9980	9966.02	0.37	176	10326	10152	9906	9732	9486	10190	9770	57	2990	500	6180	10	1	11468150	1141	7.34	1.74	12	0.12	1356.00	5734.00	31650	20230419	-68.56	8570	20240201	16.10	12120	-17.90	20240103	8570	16.10	20240201	31650	-68.56	20230419	8570	16.10	20240201	1.44	N	340930	500	57 억	42520	N	N	N	N
80	20240216	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	110	2	1.10	29465400	2936	9.35	10000	10130	9940	12970	6990	9980	10035.90	0.37	-38	10326	10152	9906	9732	9486	10190	9770	57	2990	500	6180	10	1	11468150	1157	7.44	1.76	12	0.03	1356.00	5734.00	31650	20230419	-68.12	8570	20240201	17.74	12120	-16.75	20240103	8570	17.74	20240201	31650	-68.12	20230419	8570	17.74	20240201	1.44	N	340930	500	57 억	42520	N	N	N	N
81	20240215	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	210	2	2.15	311332140	31377	70.35	9980	10080	9660	12700	6840	9770	9922.28	0.34	3586	10296	10032	9616	9352	8936	10165	9485	57	2930	500	6050	10	1	11468150	1145	7.36	1.74	12	0.27	1356.00	5734.00	31650	20230419	-68.47	8570	20240201	16.45	12120	-17.66	20240103	8570	16.45	20240201	31650	-68.47	20230419	8570	16.45	20240201	1.45	N	340930	500	57 억	38783	N	N	N	N
82	20240215	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	200	2	2.05	300332000	30277	67.89	9980	10080	9660	12700	6840	9770	9919.48	0.34	3331	10296	10032	9616	9352	8936	10165	9485	57	2930	500	6050	10	1	11468150	1143	7.35	1.74	12	0.26	1356.00	5734.00	31650	20230419	-68.50	8570	20240201	16.34	12120	-17.74	20240103	8570	16.34	20240201	31650	-68.50	20230419	8570	16.34	20240201	1.45	N	340930	500	57 억	38783	N	N	N	N
83	20240215	141012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	240	2	2.46	271495890	27393	61.42	9980	10080	9660	12700	6840	9770	9911.14	0.34	3989	10296	10032	9616	9352	8936	10165	9485	57	2930	500	6050	10	1	11468150	1148	7.38	1.75	12	0.24	1356.00	5734.00	31650	20230419	-68.37	8570	20240201	16.80	12120	-17.41	20240103	8570	16.80	20240201	31650	-68.37	20230419	8570	16.80	20240201	1.45	N	340930	500	57 억	38783	N	N	N	N
84	20240215	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	230	2	2.35	244560220	24698	55.38	9980	10080	9660	12700	6840	9770	9902.03	0.34	4390	10296	10032	9616	9352	8936	10165	9485	57	2930	500	6050	10	1	11468150	1147	7.37	1.74	12	0.22	1356.00	5734.00	31650	20230419	-68.40	8570	20240201	16.69	12120	-17.49	20240103	8570	16.69	20240201	31650	-68.40	20230419	8570	16.69	20240201	1.45	N	340930	500	57 억	38783	N	N	N	N
85	20240215	121012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	170	2	1.74	192165440	19453	43.62	9980	10080	9660	12700	6840	9770	9878.45	0.34	1577	10296	10032	9616	9352	8936	10165	9485	57	2930	500	6050	10	1	11468150	1140	7.33	1.73	12	0.17	1356.00	5734.00	31650	20230419	-68.59	8570	20240201	15.99	12120	-17.99	20240103	8570	15.99	20240201	31650	-68.59	20230419	8570	15.99	20240201	1.45	N	340930	500	57 억	38783	N	N	N	N
86	20240215	111004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	80	2	0.82	119196230	12127	27.19	9980	9980	9660	12700	6840	9770	9829.00	0.34	212	10296	10032	9616	9352	8936	10165	9485	57	2930	500	6050	10	1	11468150	1130	7.26	1.72	12	0.11	1356.00	5734.00	31650	20230419	-68.88	8570	20240201	14.94	12120	-18.73	20240103	8570	14.94	20240201	31650	-68.88	20230419	8570	14.94	20240201	1.45	N	340930	500	57 억	38783	N	N	N	N
87	20240215	091008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-40	5	-0.41	29848950	3033	6.80	9980	9980	9700	12700	6840	9770	9841.39	0.34	-2121	10296	10032	9616	9352	8936	10165	9485	57	2930	500	6050	10	1	11468150	1116	7.18	1.70	12	0.03	1356.00	5734.00	31650	20230419	-69.26	8570	20240201	13.54	12120	-19.72	20240103	8570	13.54	20240201	31650	-69.26	20230419	8570	13.54	20240201	1.45	N	340930	500	57 억	38783	N	N	N	N
88	20240214	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	410	2	4.38	427397860	44474	275.26	9390	9880	9200	12160	6560	9360	9610.03	0.30	3996	9560	9460	9330	9230	9100	9510	9280	57	2800	500	5800	10	1	11468150	1120	7.21	1.70	12	0.39	1356.00	5734.00	31650	20230419	-69.13	8570	20240201	14.00	12120	-19.39	20240103	8570	14.00	20240201	31650	-69.13	20230419	8570	14.00	20240201	1.45	N	340930	500	57 억	34807	N	N	N	N
89	20240214	151003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	370	2	3.95	418204600	43531	269.43	9390	9880	9200	12160	6560	9360	9607.05	0.30	3961	9560	9460	9330	9230	9100	9510	9280	57	2800	500	5800	10	1	11468150	1116	7.18	1.70	12	0.38	1356.00	5734.00	31650	20230419	-69.26	8570	20240201	13.54	12120	-19.72	20240103	8570	13.54	20240201	31650	-69.26	20230419	8570	13.54	20240201	1.45	N	340930	500	57 억	34807	N	N	N	N
90	20240214	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	420	2	4.49	397166440	41374	256.07	9390	9880	9200	12160	6560	9360	9599.42	0.30	4710	9560	9460	9330	9230	9100	9510	9280	57	2800	500	5800	10	1	11468150	1122	7.21	1.71	12	0.36	1356.00	5734.00	31650	20230419	-69.10	8570	20240201	14.12	12120	-19.31	20240103	8570	14.12	20240201	31650	-69.10	20230419	8570	14.12	20240201	1.45	N	340930	500	57 억	34807	N	N	N	N
91	20240214	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	460	2	4.91	354129920	36968	228.80	9390	9880	9200	12160	6560	9360	9579.36	0.30	3906	9560	9460	9330	9230	9100	9510	9280	57	2800	500	5800	10	1	11468150	1126	7.24	1.71	12	0.32	1356.00	5734.00	31650	20230419	-68.97	8570	20240201	14.59	12120	-18.98	20240103	8570	14.59	20240201	31650	-68.97	20230419	8570	14.59	20240201	1.45	N	340930	500	57 억	34807	N	N	N	N
92	20240214	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	310	2	3.31	246137940	25907	160.35	9390	9700	9200	12160	6560	9360	9500.83	0.30	4538	9560	9460	9330	9230	9100	9510	9280	57	2800	500	5800	10	1	11468150	1109	7.13	1.69	12	0.23	1356.00	5734.00	31650	20230419	-69.45	8570	20240201	12.84	12120	-20.21	20240103	8570	12.84	20240201	31650	-69.45	20230419	8570	12.84	20240201	1.45	N	340930	500	57 억	34807	N	N	N	N
93	20240214	110959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	180	2	1.92	191430160	20214	125.11	9390	9700	9200	12160	6560	9360	9470.18	0.30	602	9560	9460	9330	9230	9100	9510	9280	57	2800	500	5800	10	1	11468150	1094	7.04	1.66	12	0.18	1356.00	5734.00	31650	20230419	-69.86	8570	20240201	11.32	12120	-21.29	20240103	8570	11.32	20240201	31650	-69.86	20230419	8570	11.32	20240201	1.45	N	340930	500	57 억	34807	N	N	N	N
94	20240214	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	-110	5	-1.18	14348280	1540	9.53	9390	9390	9200	12160	6560	9360	9317.06	0.30	-252	9560	9460	9330	9230	9100	9510	9280	57	2800	500	5800	10	1	11468150	1061	6.82	1.61	12	0.01	1356.00	5734.00	31650	20230419	-70.77	8570	20240201	7.93	12120	-23.68	20240103	8570	7.93	20240201	31650	-70.77	20230419	8570	7.93	20240201	1.45	N	340930	500	57 억	34807	N	N	N	N
95	20240213	160948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	180	2	1.96	150989500	16156	108.15	9300	9430	9200	11930	6430	9180	9345.72	0.26	5226	9446	9312	9216	9082	8986	9265	9035	57	2750	500	5690	10	1	11468150	1073	6.90	1.63	12	0.14	1356.00	5734.00	31650	20230419	-70.43	8570	20240201	9.22	12120	-22.77	20240103	8570	9.22	20240201	31650	-70.43	20230419	8570	9.22	20240201	1.48	N	340930	500	57 억	29581	N	N	N	N
96	20240213	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	220	2	2.40	139587160	14938	100.00	9300	9430	9200	11930	6430	9180	9344.43	0.26	4474	9446	9312	9216	9082	8986	9265	9035	57	2750	500	5690	10	1	11468150	1078	6.93	1.64	12	0.13	1356.00	5734.00	31650	20230419	-70.30	8570	20240201	9.68	12120	-22.44	20240103	8570	9.68	20240201	31650	-70.30	20230419	8570	9.68	20240201	1.48	N	340930	500	57 억	29581	N	N	N	N
97	20240213	140957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	200	2	2.18	121909610	13056	87.40	9300	9430	9200	11930	6430	9180	9337.44	0.26	4078	9446	9312	9216	9082	8986	9265	9035	57	2750	500	5690	10	1	11468150	1076	6.92	1.64	12	0.11	1356.00	5734.00	31650	20230419	-70.36	8570	20240201	9.45	12120	-22.61	20240103	8570	9.45	20240201	31650	-70.36	20230419	8570	9.45	20240201	1.48	N	340930	500	57 억	29581	N	N	N	N
98	20240213	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	210	2	2.29	110279020	11814	79.09	9300	9430	9200	11930	6430	9180	9334.60	0.26	3136	9446	9312	9216	9082	8986	9265	9035	57	2750	500	5690	10	1	11468150	1077	6.92	1.64	12	0.10	1356.00	5734.00	31650	20230419	-70.33	8570	20240201	9.57	12120	-22.52	20240103	8570	9.57	20240201	31650	-70.33	20230419	8570	9.57	20240201	1.48	N	340930	500	57 억	29581	N	N	N	N
99	20240213	120954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	190	2	2.07	85843990	9208	61.64	9300	9390	9200	11930	6430	9180	9322.76	0.26	1730	9446	9312	9216	9082	8986	9265	9035	57	2750	500	5690	10	1	11468150	1075	6.91	1.63	12	0.08	1356.00	5734.00	31650	20230419	-70.39	8570	20240201	9.33	12120	-22.69	20240103	8570	9.33	20240201	31650	-70.39	20230419	8570	9.33	20240201	1.48	N	340930	500	57 억	29581	N	N	N	N
100	20240213	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	130	2	1.42	62818940	6742	45.13	9300	9360	9200	11930	6430	9180	9317.55	0.26	1454	9446	9312	9216	9082	8986	9265	9035	57	2750	500	5690	10	1	11468150	1068	6.87	1.62	12	0.06	1356.00	5734.00	31650	20230419	-70.58	8570	20240201	8.63	12120	-23.18	20240103	8570	8.63	20240201	31650	-70.58	20230419	8570	8.63	20240201	1.48	N	340930	500	57 억	29581	N	N	N	N
101	20240213	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	170	2	1.85	29462680	3164	21.18	9300	9360	9200	11930	6430	9180	9311.85	0.26	386	9446	9312	9216	9082	8986	9265	9035	57	2750	500	5690	10	1	11468150	1072	6.90	1.63	12	0.03	1356.00	5734.00	31650	20230419	-70.46	8570	20240201	9.10	12120	-22.85	20240103	8570	9.10	20240201	31650	-70.46	20230419	8570	9.10	20240201	1.48	N	340930	500	57 억	29581	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History