KissMeData/417010/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	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	161210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12440	-210	5	-1.66	567886620	45496	68.64	12610	12680	12400	16440	8860	12650	12482.12	2.57	-8509	13403	13026	12713	12336	12023	13215	12525	96	3790	500	8850	10	1	19154328	2383	51.19	11.66	12	0.24	243.00	1067.00	39450	20230330	-68.47	11590	20240206	7.33	15900	-21.76	20240109	11590	7.33	20240206	39450	-68.47	20230330	11590	7.33	20240206	2.31	N	417010	500	95 억	491698	N	N	11	N	N
3	20240229	151217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12440	-210	5	-1.66	562186490	45038	67.95	12610	12680	12400	16440	8860	12650	12482.49	2.57	-8617	13403	13026	12713	12336	12023	13215	12525	96	3790	500	8850	10	1	19154328	2383	51.19	11.66	12	0.24	243.00	1067.00	39450	20230330	-68.47	11590	20240206	7.33	15900	-21.76	20240109	11590	7.33	20240206	39450	-68.47	20230330	11590	7.33	20240206	2.31	N	417010	500	95 억	491698	N	N	13	N	N
4	20240229	141216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12420	-230	5	-1.82	455404020	36455	55.00	12610	12680	12420	16440	8860	12650	12492.22	2.57	-8930	13403	13026	12713	12336	12023	13215	12525	96	3790	500	8850	10	1	19154328	2379	51.11	11.64	12	0.19	243.00	1067.00	39450	20230330	-68.52	11590	20240206	7.16	15900	-21.89	20240109	11590	7.16	20240206	39450	-68.52	20230330	11590	7.16	20240206	2.31	N	417010	500	95 억	491698	N	N	13	N	N
5	20240229	131214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12450	-200	5	-1.58	353591100	28272	42.65	12610	12680	12420	16440	8860	12650	12506.76	2.57	-4980	13403	13026	12713	12336	12023	13215	12525	96	3790	500	8850	10	1	19154328	2385	51.23	11.67	12	0.15	243.00	1067.00	39450	20230330	-68.44	11590	20240206	7.42	15900	-21.70	20240109	11590	7.42	20240206	39450	-68.44	20230330	11590	7.42	20240206	2.31	N	417010	500	95 억	491698	N	N	13	N	N
6	20240229	121214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12480	-170	5	-1.34	315270240	25195	38.01	12610	12680	12420	16440	8860	12650	12513.21	2.57	-3059	13403	13026	12713	12336	12023	13215	12525	96	3790	500	8850	10	1	19154328	2390	51.36	11.70	12	0.13	243.00	1067.00	39450	20230330	-68.37	11590	20240206	7.68	15900	-21.51	20240109	11590	7.68	20240206	39450	-68.37	20230330	11590	7.68	20240206	2.31	N	417010	500	95 억	491698	N	N	13	N	N
7	20240229	111218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12460	-190	5	-1.50	287764270	22987	34.68	12610	12680	12420	16440	8860	12650	12518.57	2.57	-2576	13403	13026	12713	12336	12023	13215	12525	96	3790	500	8850	10	1	19154328	2387	51.28	11.68	12	0.12	243.00	1067.00	39450	20230330	-68.42	11590	20240206	7.51	15900	-21.64	20240109	11590	7.51	20240206	39450	-68.42	20230330	11590	7.51	20240206	2.31	N	417010	500	95 억	491698	N	N	13	N	N
8	20240229	101220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12510	-140	5	-1.11	176545090	14057	21.21	12610	12680	12500	16440	8860	12650	12559.23	2.57	-2014	13403	13026	12713	12336	12023	13215	12525	96	3790	500	8850	10	1	19154328	2396	51.48	11.72	12	0.07	243.00	1067.00	39450	20230330	-68.29	11590	20240206	7.94	15900	-21.32	20240109	11590	7.94	20240206	39450	-68.29	20230330	11590	7.94	20240206	2.31	N	417010	500	95 억	491698	N	N	13	N	N
9	20240229	091217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12580	-70	5	-0.55	36003140	2853	4.30	12610	12680	12550	16440	8860	12650	12619.40	2.57	-265	13403	13026	12713	12336	12023	13215	12525	96	3790	500	8850	10	1	19154328	2410	51.77	11.79	12	0.01	243.00	1067.00	39450	20230330	-68.11	11590	20240206	8.54	15900	-20.88	20240109	11590	8.54	20240206	39450	-68.11	20230330	11590	8.54	20240206	2.31	N	417010	500	95 억	491698	N	N	13	N	N
10	20240228	161106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12650	230	2	1.85	848429030	66174	116.58	12400	13090	12400	16140	8700	12420	12821.44	2.45	21405	13053	12736	12523	12206	11993	12630	12100	96	3720	500	8690	10	1	19154328	2423	52.06	11.86	12	0.35	243.00	1067.00	39450	20230330	-67.93	11590	20240206	9.15	15900	-20.44	20240109	11590	9.15	20240206	39450	-67.93	20230330	11590	9.15	20240206	2.33	N	417010	500	95 억	470069	N	N	13	N	N
11	20240228	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12720	300	2	2.42	808794260	63045	111.07	12400	13090	12400	16140	8700	12420	12828.84	2.45	20930	13053	12736	12523	12206	11993	12630	12100	96	3720	500	8690	10	1	19154328	2436	52.35	11.92	12	0.33	243.00	1067.00	39450	20230330	-67.76	11590	20240206	9.75	15900	-20.00	20240109	11590	9.75	20240206	39450	-67.76	20230330	11590	9.75	20240206	2.33	N	417010	500	95 억	470069	N	N	17	N	N
12	20240228	141215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12750	330	2	2.66	744963430	58026	102.23	12400	13090	12400	16140	8700	12420	12838.44	2.45	21027	13053	12736	12523	12206	11993	12630	12100	96	3720	500	8690	10	1	19154328	2442	52.47	11.95	12	0.30	243.00	1067.00	39450	20230330	-67.68	11590	20240206	10.01	15900	-19.81	20240109	11590	10.01	20240206	39450	-67.68	20230330	11590	10.01	20240206	2.33	N	417010	500	95 억	470069	N	N	17	N	N
13	20240228	131201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12740	320	2	2.58	705877420	54965	96.83	12400	13090	12400	16140	8700	12420	12842.31	2.45	21719	13053	12736	12523	12206	11993	12630	12100	96	3720	500	8690	10	1	19154328	2440	52.43	11.94	12	0.29	243.00	1067.00	39450	20230330	-67.71	11590	20240206	9.92	15900	-19.87	20240109	11590	9.92	20240206	39450	-67.71	20230330	11590	9.92	20240206	2.33	N	417010	500	95 억	470069	N	N	17	N	N
14	20240228	121219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12720	300	2	2.42	666922400	51902	91.44	12400	13090	12400	16140	8700	12420	12849.65	2.45	22676	13053	12736	12523	12206	11993	12630	12100	96	3720	500	8690	10	1	19154328	2436	52.35	11.92	12	0.27	243.00	1067.00	39450	20230330	-67.76	11590	20240206	9.75	15900	-20.00	20240109	11590	9.75	20240206	39450	-67.76	20230330	11590	9.75	20240206	2.33	N	417010	500	95 억	470069	N	N	17	N	N
15	20240228	111134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12760	340	2	2.74	608922580	47343	83.41	12400	13090	12400	16140	8700	12420	12861.93	2.45	22853	13053	12736	12523	12206	11993	12630	12100	96	3720	500	8690	10	1	19154328	2444	52.51	11.96	12	0.25	243.00	1067.00	39450	20230330	-67.66	11590	20240206	10.09	15900	-19.75	20240109	11590	10.09	20240206	39450	-67.66	20230330	11590	10.09	20240206	2.33	N	417010	500	95 억	470069	N	N	17	N	N
16	20240228	101216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	580	2	4.67	547009150	42537	74.94	12400	13090	12400	16140	8700	12420	12859.61	2.45	21815	13053	12736	12523	12206	11993	12630	12100	96	3720	500	8690	10	1	19154328	2490	53.50	12.18	12	0.22	243.00	1067.00	39450	20230330	-67.05	11590	20240206	12.17	15900	-18.24	20240109	11590	12.17	20240206	39450	-67.05	20230330	11590	12.17	20240206	2.33	N	417010	500	95 억	470069	N	N	17	N	N
17	20240228	091220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12710	290	2	2.33	92990780	7325	12.90	12400	12870	12400	16140	8700	12420	12694.99	2.45	4366	13053	12736	12523	12206	11993	12630	12100	96	3720	500	8690	10	1	19154328	2435	52.30	11.91	12	0.04	243.00	1067.00	39450	20230330	-67.78	11590	20240206	9.66	15900	-20.06	20240109	11590	9.66	20240206	39450	-67.78	20230330	11590	9.66	20240206	2.33	N	417010	500	95 억	470069	N	N	17	N	N
18	20240227	161214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12420	-310	5	-2.44	708924610	56661	151.56	12610	12840	12310	16540	8920	12730	12511.71	2.46	-1490	12983	12856	12773	12646	12563	12920	12710	96	3810	500	8910	10	1	19154328	2379	51.11	11.64	12	0.30	243.00	1067.00	39450	20230330	-68.52	11590	20240206	7.16	15900	-21.89	20240109	11590	7.16	20240206	39450	-68.52	20230330	11590	7.16	20240206	2.31	N	417010	500	95 억	471707	N	N	17	N	N
19	20240227	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12430	-300	5	-2.36	689515210	55097	147.38	12610	12840	12310	16540	8920	12730	12514.57	2.46	-1735	12983	12856	12773	12646	12563	12920	12710	96	3810	500	8910	10	1	19154328	2381	51.15	11.65	12	0.29	243.00	1067.00	39450	20230330	-68.49	11590	20240206	7.25	15900	-21.82	20240109	11590	7.25	20240206	39450	-68.49	20230330	11590	7.25	20240206	2.31	N	417010	500	95 억	471707	N	N	8	N	N
20	20240227	141212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12510	-220	5	-1.73	585758810	46739	125.02	12610	12840	12310	16540	8920	12730	12532.55	2.46	-4498	12983	12856	12773	12646	12563	12920	12710	96	3810	500	8910	10	1	19154328	2396	51.48	11.72	12	0.24	243.00	1067.00	39450	20230330	-68.29	11590	20240206	7.94	15900	-21.32	20240109	11590	7.94	20240206	39450	-68.29	20230330	11590	7.94	20240206	2.31	N	417010	500	95 억	471707	N	N	8	N	N
21	20240227	131133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12480	-250	5	-1.96	521080860	41555	111.15	12610	12840	12310	16540	8920	12730	12539.55	2.46	-6010	12983	12856	12773	12646	12563	12920	12710	96	3810	500	8910	10	1	19154328	2390	51.36	11.70	12	0.22	243.00	1067.00	39450	20230330	-68.37	11590	20240206	7.68	15900	-21.51	20240109	11590	7.68	20240206	39450	-68.37	20230330	11590	7.68	20240206	2.31	N	417010	500	95 억	471707	N	N	8	N	N
22	20240227	121213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12410	-320	5	-2.51	445182400	35447	94.82	12610	12840	12310	16540	8920	12730	12559.10	2.46	-7213	12983	12856	12773	12646	12563	12920	12710	96	3810	500	8910	10	1	19154328	2377	51.07	11.63	12	0.19	243.00	1067.00	39450	20230330	-68.54	11590	20240206	7.08	15900	-21.95	20240109	11590	7.08	20240206	39450	-68.54	20230330	11590	7.08	20240206	2.31	N	417010	500	95 억	471707	N	N	8	N	N
23	20240227	111216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12660	-70	5	-0.55	257904120	20384	54.52	12610	12840	12530	16540	8920	12730	12652.28	2.46	-4827	12983	12856	12773	12646	12563	12920	12710	96	3810	500	8910	10	1	19154328	2425	52.10	11.87	12	0.11	243.00	1067.00	39450	20230330	-67.91	11590	20240206	9.23	15900	-20.38	20240109	11590	9.23	20240206	39450	-67.91	20230330	11590	9.23	20240206	2.31	N	417010	500	95 억	471707	N	N	8	N	N
24	20240227	101210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12710	-20	5	-0.16	153763610	12133	32.45	12610	12840	12610	16540	8920	12730	12673.17	2.46	-3360	12983	12856	12773	12646	12563	12920	12710	96	3810	500	8910	10	1	19154328	2435	52.30	11.91	12	0.06	243.00	1067.00	39450	20230330	-67.78	11590	20240206	9.66	15900	-20.06	20240109	11590	9.66	20240206	39450	-67.78	20230330	11590	9.66	20240206	2.31	N	417010	500	95 억	471707	N	N	8	N	N
25	20240227	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12830	100	2	0.79	22344700	1766	4.72	12610	12840	12610	16540	8920	12730	12652.72	2.46	-71	12983	12856	12773	12646	12563	12920	12710	96	3810	500	8910	10	1	19154328	2458	52.80	12.02	12	0.01	243.00	1067.00	39450	20230330	-67.48	11590	20240206	10.70	15900	-19.31	20240109	11590	10.70	20240206	39450	-67.48	20230330	11590	10.70	20240206	2.31	N	417010	500	95 억	471707	N	N	8	N	N
26	20240226	161209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12730	40	2	0.32	477164060	37368	64.96	12700	12900	12690	16490	8890	12690	12769.33	2.46	399	13250	12970	12820	12540	12390	12895	12465	96	3800	500	8880	10	1	19154328	2438	52.39	11.93	12	0.20	243.00	1067.00	39450	20230330	-67.73	11590	20240206	9.84	15900	-19.94	20240109	11590	9.84	20240206	39450	-67.73	20230330	11590	9.84	20240206	2.30	N	417010	500	95 억	470924	N	N	8	N	N
27	20240226	151200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12730	40	2	0.32	461304430	36121	62.80	12700	12900	12690	16490	8890	12690	12771.09	2.46	316	13250	12970	12820	12540	12390	12895	12465	96	3800	500	8880	10	1	19154328	2438	52.39	11.93	12	0.19	243.00	1067.00	39450	20230330	-67.73	11590	20240206	9.84	15900	-19.94	20240109	11590	9.84	20240206	39450	-67.73	20230330	11590	9.84	20240206	2.30	N	417010	500	95 억	470924	N	N	166	N	N
28	20240226	141206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12760	70	2	0.55	387661730	30340	52.75	12700	12900	12690	16490	8890	12690	12777.25	2.46	3031	13250	12970	12820	12540	12390	12895	12465	96	3800	500	8880	10	1	19154328	2444	52.51	11.96	12	0.16	243.00	1067.00	39450	20230330	-67.66	11590	20240206	10.09	15900	-19.75	20240109	11590	10.09	20240206	39450	-67.66	20230330	11590	10.09	20240206	2.30	N	417010	500	95 억	470924	N	N	166	N	N
29	20240226	131158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	110	2	0.87	290432980	22737	39.53	12700	12900	12690	16490	8890	12690	12773.59	2.46	3376	13250	12970	12820	12540	12390	12895	12465	96	3800	500	8880	10	1	19154328	2452	52.67	12.00	12	0.12	243.00	1067.00	39450	20230330	-67.55	11590	20240206	10.44	15900	-19.50	20240109	11590	10.44	20240206	39450	-67.55	20230330	11590	10.44	20240206	2.30	N	417010	500	95 억	470924	N	N	166	N	N
30	20240226	121159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12830	140	2	1.10	275520750	21574	37.51	12700	12900	12690	16490	8890	12690	12770.97	2.46	3465	13250	12970	12820	12540	12390	12895	12465	96	3800	500	8880	10	1	19154328	2458	52.80	12.02	12	0.11	243.00	1067.00	39450	20230330	-67.48	11590	20240206	10.70	15900	-19.31	20240109	11590	10.70	20240206	39450	-67.48	20230330	11590	10.70	20240206	2.30	N	417010	500	95 억	470924	N	N	166	N	N
31	20240226	111156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12820	130	2	1.02	233041380	18266	31.75	12700	12900	12690	16490	8890	12690	12758.21	2.46	3039	13250	12970	12820	12540	12390	12895	12465	96	3800	500	8880	10	1	19154328	2456	52.76	12.01	12	0.10	243.00	1067.00	39450	20230330	-67.50	11590	20240206	10.61	15900	-19.37	20240109	11590	10.61	20240206	39450	-67.50	20230330	11590	10.61	20240206	2.30	N	417010	500	95 억	470924	N	N	166	N	N
32	20240226	101152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	80	2	0.63	138278640	10863	18.88	12700	12800	12690	16490	8890	12690	12729.33	2.46	-1323	13250	12970	12820	12540	12390	12895	12465	96	3800	500	8880	10	1	19154328	2446	52.55	11.97	12	0.06	243.00	1067.00	39450	20230330	-67.63	11590	20240206	10.18	15900	-19.69	20240109	11590	10.18	20240206	39450	-67.63	20230330	11590	10.18	20240206	2.30	N	417010	500	95 억	470924	N	N	166	N	N
33	20240226	091151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12700	10	2	0.08	35178490	2769	4.81	12700	12770	12690	16490	8890	12690	12704.41	2.46	-103	13250	12970	12820	12540	12390	12895	12465	96	3800	500	8880	10	1	19154328	2433	52.26	11.90	12	0.01	243.00	1067.00	39450	20230330	-67.81	11590	20240206	9.58	15900	-20.13	20240109	11590	9.58	20240206	39450	-67.81	20230330	11590	9.58	20240206	2.30	N	417010	500	95 억	470924	N	N	166	N	N
34	20240223	161153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12690	-290	5	-2.23	728219190	57065	81.43	13000	13100	12670	16870	9090	12980	12761.37	2.51	-8939	13460	13220	13080	12840	12700	13150	12770	96	3890	500	9080	10	1	19154328	2431	52.22	11.89	12	0.30	243.00	1067.00	39450	20230330	-67.83	11590	20240206	9.49	15900	-20.19	20240109	11590	9.49	20240206	39450	-67.83	20230330	11590	9.49	20240206	2.29	N	417010	500	95 억	479862	N	N	166	N	N
35	20240223	151145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12690	-290	5	-2.23	703738070	55136	78.68	13000	13100	12670	16870	9090	12980	12763.68	2.51	-8900	13460	13220	13080	12840	12700	13150	12770	96	3890	500	9080	10	1	19154328	2431	52.22	11.89	12	0.29	243.00	1067.00	39450	20230330	-67.83	11590	20240206	9.49	15900	-20.19	20240109	11590	9.49	20240206	39450	-67.83	20230330	11590	9.49	20240206	2.29	N	417010	500	95 억	479862	N	N	4	N	N
36	20240223	141145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12710	-270	5	-2.08	597112700	46738	66.69	13000	13100	12680	16870	9090	12980	12775.74	2.51	-9185	13460	13220	13080	12840	12700	13150	12770	96	3890	500	9080	10	1	19154328	2435	52.30	11.91	12	0.24	243.00	1067.00	39450	20230330	-67.78	11590	20240206	9.66	15900	-20.06	20240109	11590	9.66	20240206	39450	-67.78	20230330	11590	9.66	20240206	2.29	N	417010	500	95 억	479862	N	N	4	N	N
37	20240223	131145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	-210	5	-1.62	496467590	38825	55.40	13000	13100	12680	16870	9090	12980	12787.32	2.51	-7203	13460	13220	13080	12840	12700	13150	12770	96	3890	500	9080	10	1	19154328	2446	52.55	11.97	12	0.20	243.00	1067.00	39450	20230330	-67.63	11590	20240206	10.18	15900	-19.69	20240109	11590	10.18	20240206	39450	-67.63	20230330	11590	10.18	20240206	2.29	N	417010	500	95 억	479862	N	N	4	N	N
38	20240223	121148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12790	-190	5	-1.46	452558780	35384	50.49	13000	13100	12680	16870	9090	12980	12789.93	2.51	-6693	13460	13220	13080	12840	12700	13150	12770	96	3890	500	9080	10	1	19154328	2450	52.63	11.99	12	0.18	243.00	1067.00	39450	20230330	-67.58	11590	20240206	10.35	15900	-19.56	20240109	11590	10.35	20240206	39450	-67.58	20230330	11590	10.35	20240206	2.29	N	417010	500	95 억	479862	N	N	4	N	N
39	20240223	111132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	-130	5	-1.00	411785050	32202	45.95	13000	13100	12680	16870	9090	12980	12787.56	2.51	-5851	13460	13220	13080	12840	12700	13150	12770	96	3890	500	9080	10	1	19154328	2461	52.88	12.04	12	0.17	243.00	1067.00	39450	20230330	-67.43	11590	20240206	10.87	15900	-19.18	20240109	11590	10.87	20240206	39450	-67.43	20230330	11590	10.87	20240206	2.29	N	417010	500	95 억	479862	N	N	4	N	N
40	20240223	101140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12750	-230	5	-1.77	339395040	26555	37.89	13000	13100	12680	16870	9090	12980	12780.83	2.51	-6521	13460	13220	13080	12840	12700	13150	12770	96	3890	500	9080	10	1	19154328	2442	52.47	11.95	12	0.14	243.00	1067.00	39450	20230330	-67.68	11590	20240206	10.01	15900	-19.81	20240109	11590	10.01	20240206	39450	-67.68	20230330	11590	10.01	20240206	2.29	N	417010	500	95 억	479862	N	N	4	N	N
41	20240223	091143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	-180	5	-1.39	113709720	8826	12.59	13000	13100	12800	16870	9090	12980	12883.49	2.51	-3060	13460	13220	13080	12840	12700	13150	12770	96	3890	500	9080	10	1	19154328	2452	52.67	12.00	12	0.05	243.00	1067.00	39450	20230330	-67.55	11590	20240206	10.44	15900	-19.50	20240109	11590	10.44	20240206	39450	-67.55	20230330	11590	10.44	20240206	2.29	N	417010	500	95 억	479862	N	N	4	N	N
42	20240222	161129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12980	-260	5	-1.96	915302530	70060	48.06	13320	13320	12940	17210	9270	13240	13064.73	2.60	-17010	13800	13520	13130	12850	12460	13660	12990	96	3970	500	9260	10	1	19154328	2486	53.42	12.16	12	0.37	243.00	1067.00	39450	20230330	-67.10	11590	20240206	11.99	15900	-18.36	20240109	11590	11.99	20240206	39450	-67.10	20230330	11590	11.99	20240206	2.27	N	417010	500	95 억	497376	N	N	4	N	N
43	20240222	151138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12970	-270	5	-2.04	886522360	67844	46.54	13320	13320	12940	17210	9270	13240	13067.07	2.60	-16661	13800	13520	13130	12850	12460	13660	12990	96	3970	500	9260	10	1	19154328	2484	53.37	12.16	12	0.35	243.00	1067.00	39450	20230330	-67.12	11590	20240206	11.91	15900	-18.43	20240109	11590	11.91	20240206	39450	-67.12	20230330	11590	11.91	20240206	2.27	N	417010	500	95 억	497376	N	N	1	N	N
44	20240222	141136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12940	-300	5	-2.27	745178510	56941	39.06	13320	13320	12940	17210	9270	13240	13086.85	2.60	-15970	13800	13520	13130	12850	12460	13660	12990	96	3970	500	9260	10	1	19154328	2479	53.25	12.13	12	0.30	243.00	1067.00	39450	20230330	-67.20	11590	20240206	11.65	15900	-18.62	20240109	11590	11.65	20240206	39450	-67.20	20230330	11590	11.65	20240206	2.27	N	417010	500	95 억	497376	N	N	1	N	N
45	20240222	131120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13110	-130	5	-0.98	526437920	40131	27.53	13320	13320	13040	17210	9270	13240	13117.99	2.60	-10427	13800	13520	13130	12850	12460	13660	12990	96	3970	500	9260	10	1	19154328	2511	53.95	12.29	12	0.21	243.00	1067.00	39450	20230330	-66.77	11590	20240206	13.11	15900	-17.55	20240109	11590	13.11	20240206	39450	-66.77	20230330	11590	13.11	20240206	2.27	N	417010	500	95 억	497376	N	N	1	N	N
46	20240222	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13080	-160	5	-1.21	479714210	36576	25.09	13320	13320	13040	17210	9270	13240	13115.55	2.60	-8762	13800	13520	13130	12850	12460	13660	12990	96	3970	500	9260	10	1	19154328	2505	53.83	12.26	12	0.19	243.00	1067.00	39450	20230330	-66.84	11590	20240206	12.86	15900	-17.74	20240109	11590	12.86	20240206	39450	-66.84	20230330	11590	12.86	20240206	2.27	N	417010	500	95 억	497376	N	N	1	N	N
47	20240222	111131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13080	-160	5	-1.21	335614980	25537	17.52	13320	13320	13080	17210	9270	13240	13142.30	2.60	-6184	13800	13520	13130	12850	12460	13660	12990	96	3970	500	9260	10	1	19154328	2505	53.83	12.26	12	0.13	243.00	1067.00	39450	20230330	-66.84	11590	20240206	12.86	15900	-17.74	20240109	11590	12.86	20240206	39450	-66.84	20230330	11590	12.86	20240206	2.27	N	417010	500	95 억	497376	N	N	1	N	N
48	20240222	101121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13090	-150	5	-1.13	273587000	20805	14.27	13320	13320	13080	17210	9270	13240	13150.06	2.60	-3777	13800	13520	13130	12850	12460	13660	12990	96	3970	500	9260	10	1	19154328	2507	53.87	12.27	12	0.11	243.00	1067.00	39450	20230330	-66.82	11590	20240206	12.94	15900	-17.67	20240109	11590	12.94	20240206	39450	-66.82	20230330	11590	12.94	20240206	2.27	N	417010	500	95 억	497376	N	N	1	N	N
49	20240222	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13250	10	2	0.08	72371140	5481	3.76	13320	13320	13080	17210	9270	13240	13204.00	2.60	-3027	13800	13520	13130	12850	12460	13660	12990	96	3970	500	9260	10	1	19154328	2538	54.53	12.42	12	0.03	243.00	1067.00	39450	20230330	-66.41	11590	20240206	14.32	15900	-16.67	20240109	11590	14.32	20240206	39450	-66.41	20230330	11590	14.32	20240206	2.27	N	417010	500	95 억	497376	N	N	1	N	N
50	20240221	161125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13240	320	2	2.48	1919728600	145006	188.53	12800	13410	12740	16790	9050	12920	13238.96	2.62	-5695	13553	13236	12883	12566	12213	13395	12725	96	3870	500	9040	10	1	19154328	2536	54.49	12.41	12	0.76	243.00	1067.00	39450	20230330	-66.44	11590	20240206	14.24	15900	-16.73	20240109	11590	14.24	20240206	39450	-66.44	20230330	11590	14.24	20240206	2.26	N	417010	500	95 억	502559	N	N	1	N	N
51	20240221	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13210	290	2	2.24	1856416740	140213	182.30	12800	13410	12740	16790	9050	12920	13239.98	2.62	-6178	13553	13236	12883	12566	12213	13395	12725	96	3870	500	9040	10	1	19154328	2530	54.36	12.38	12	0.73	243.00	1067.00	39450	20230330	-66.51	11590	20240206	13.98	15900	-16.92	20240109	11590	13.98	20240206	39450	-66.51	20230330	11590	13.98	20240206	2.26	N	417010	500	95 억	502559	N	N	6	N	N
52	20240221	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13320	400	2	3.10	1595957610	120594	156.79	12800	13410	12740	16790	9050	12920	13234.14	2.62	-2028	13553	13236	12883	12566	12213	13395	12725	96	3870	500	9040	10	1	19154328	2551	54.81	12.48	12	0.63	243.00	1067.00	39450	20230330	-66.24	11590	20240206	14.93	15900	-16.23	20240109	11590	14.93	20240206	39450	-66.24	20230330	11590	14.93	20240206	2.26	N	417010	500	95 억	502559	N	N	6	N	N
53	20240221	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13320	400	2	3.10	1274786990	96548	125.53	12800	13410	12740	16790	9050	12920	13203.66	2.62	-1733	13553	13236	12883	12566	12213	13395	12725	96	3870	500	9040	10	1	19154328	2551	54.81	12.48	12	0.50	243.00	1067.00	39450	20230330	-66.24	11590	20240206	14.93	15900	-16.23	20240109	11590	14.93	20240206	39450	-66.24	20230330	11590	14.93	20240206	2.26	N	417010	500	95 억	502559	N	N	6	N	N
54	20240221	121119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13270	350	2	2.71	977103320	74190	96.46	12800	13400	12740	16790	9050	12920	13170.28	2.62	-927	13553	13236	12883	12566	12213	13395	12725	96	3870	500	9040	10	1	19154328	2542	54.61	12.44	12	0.39	243.00	1067.00	39450	20230330	-66.36	11590	20240206	14.50	15900	-16.54	20240109	11590	14.50	20240206	39450	-66.36	20230330	11590	14.50	20240206	2.26	N	417010	500	95 억	502559	N	N	6	N	N
55	20240221	111124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13100	180	2	1.39	608175540	46437	60.37	12800	13290	12740	16790	9050	12920	13096.79	2.62	-2265	13553	13236	12883	12566	12213	13395	12725	96	3870	500	9040	10	1	19154328	2509	53.91	12.28	12	0.24	243.00	1067.00	39450	20230330	-66.79	11590	20240206	13.03	15900	-17.61	20240109	11590	13.03	20240206	39450	-66.79	20230330	11590	13.03	20240206	2.26	N	417010	500	95 억	502559	N	N	6	N	N
56	20240221	101113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13240	320	2	2.48	464418350	35491	46.14	12800	13290	12740	16790	9050	12920	13085.52	2.62	632	13553	13236	12883	12566	12213	13395	12725	96	3870	500	9040	10	1	19154328	2536	54.49	12.41	12	0.19	243.00	1067.00	39450	20230330	-66.44	11590	20240206	14.24	15900	-16.73	20240109	11590	14.24	20240206	39450	-66.44	20230330	11590	14.24	20240206	2.26	N	417010	500	95 억	502559	N	N	6	N	N
57	20240221	091117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12860	-60	5	-0.46	23484580	1830	2.38	12800	12920	12740	16790	9050	12920	12833.10	2.62	-313	13553	13236	12883	12566	12213	13395	12725	96	3870	500	9040	10	1	19154328	2463	52.92	12.05	12	0.01	243.00	1067.00	39450	20230330	-67.40	11590	20240206	10.96	15900	-19.12	20240109	11590	10.96	20240206	39450	-67.40	20230330	11590	10.96	20240206	2.26	N	417010	500	95 억	502559	N	N	6	N	N
58	20240220	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12920	140	2	1.10	977609680	76009	101.52	12880	13200	12530	16610	8950	12780	12861.68	2.59	13573	13280	13030	12870	12620	12460	12950	12540	96	3830	500	8940	10	1	19154328	2475	53.17	12.11	12	0.40	243.00	1067.00	39450	20230330	-67.25	11590	20240206	11.48	15900	-18.74	20240109	11590	11.48	20240206	39450	-67.25	20230330	11590	11.48	20240206	2.24	N	417010	500	95 억	495336	N	N	6	N	N
59	20240220	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12870	90	2	0.70	954562220	74222	99.13	12880	13200	12530	16610	8950	12780	12860.91	2.59	13474	13280	13030	12870	12620	12460	12950	12540	96	3830	500	8940	10	1	19154328	2465	52.96	12.06	12	0.39	243.00	1067.00	39450	20230330	-67.38	11590	20240206	11.04	15900	-19.06	20240109	11590	11.04	20240206	39450	-67.38	20230330	11590	11.04	20240206	2.24	N	417010	500	95 억	495336	N	N	5	N	N
60	20240220	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12830	50	2	0.39	865964070	67326	89.92	12880	13200	12530	16610	8950	12780	12862.25	2.59	12051	13280	13030	12870	12620	12460	12950	12540	96	3830	500	8940	10	1	19154328	2458	52.80	12.02	12	0.35	243.00	1067.00	39450	20230330	-67.48	11590	20240206	10.70	15900	-19.31	20240109	11590	10.70	20240206	39450	-67.48	20230330	11590	10.70	20240206	2.24	N	417010	500	95 억	495336	N	N	5	N	N
61	20240220	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13110	330	2	2.58	573201590	44797	59.83	12880	13140	12530	16610	8950	12780	12795.54	2.59	7122	13280	13030	12870	12620	12460	12950	12540	96	3830	500	8940	10	1	19154328	2511	53.95	12.29	12	0.23	243.00	1067.00	39450	20230330	-66.77	11590	20240206	13.11	15900	-17.55	20240109	11590	13.11	20240206	39450	-66.77	20230330	11590	13.11	20240206	2.24	N	417010	500	95 억	495336	N	N	5	N	N
62	20240220	121058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	20	2	0.16	410702710	32281	43.12	12880	12930	12530	16610	8950	12780	12722.74	2.59	3763	13280	13030	12870	12620	12460	12950	12540	96	3830	500	8940	10	1	19154328	2452	52.67	12.00	12	0.17	243.00	1067.00	39450	20230330	-67.55	11590	20240206	10.44	15900	-19.50	20240109	11590	10.44	20240206	39450	-67.55	20230330	11590	10.44	20240206	2.24	N	417010	500	95 억	495336	N	N	5	N	N
63	20240220	111103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	-10	5	-0.08	381099480	29967	40.03	12880	12930	12530	16610	8950	12780	12717.31	2.59	3855	13280	13030	12870	12620	12460	12950	12540	96	3830	500	8940	10	1	19154328	2446	52.55	11.97	12	0.16	243.00	1067.00	39450	20230330	-67.63	11590	20240206	10.18	15900	-19.69	20240109	11590	10.18	20240206	39450	-67.63	20230330	11590	10.18	20240206	2.24	N	417010	500	95 억	495336	N	N	5	N	N
64	20240220	101057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	70	2	0.55	283091430	22323	29.82	12880	12880	12530	16610	8950	12780	12681.60	2.59	2017	13280	13030	12870	12620	12460	12950	12540	96	3830	500	8940	10	1	19154328	2461	52.88	12.04	12	0.12	243.00	1067.00	39450	20230330	-67.43	11590	20240206	10.87	15900	-19.18	20240109	11590	10.87	20240206	39450	-67.43	20230330	11590	10.87	20240206	2.24	N	417010	500	95 억	495336	N	N	5	N	N
65	20240220	091117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12870	90	2	0.70	40422510	3158	4.22	12880	12880	12740	16610	8950	12780	12800.03	2.59	-1093	13280	13030	12870	12620	12460	12950	12540	96	3830	500	8940	10	1	19154328	2465	52.96	12.06	12	0.02	243.00	1067.00	39450	20230330	-67.38	11590	20240206	11.04	15900	-19.06	20240109	11590	11.04	20240206	39450	-67.38	20230330	11590	11.04	20240206	2.24	N	417010	500	95 억	495336	N	N	5	N	N
66	20240219	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12780	-260	5	-1.99	961237330	74804	53.40	13000	13120	12710	16950	9130	13040	12850.17	2.65	-11879	13560	13300	12980	12720	12400	13430	12850	96	3910	500	9120	10	1	19154328	2448	52.59	11.98	12	0.39	243.00	1067.00	39450	20230330	-67.60	11590	20240206	10.27	15900	-19.62	20240109	11590	10.27	20240206	39450	-67.60	20230330	11590	10.27	20240206	2.22	N	417010	500	95 억	507200	N	N	5	N	N
67	20240219	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12760	-280	5	-2.15	907563100	70596	50.39	13000	13120	12710	16950	9130	13040	12855.73	2.65	-10411	13560	13300	12980	12720	12400	13430	12850	96	3910	500	9120	10	1	19154328	2444	52.51	11.96	12	0.37	243.00	1067.00	39450	20230330	-67.66	11590	20240206	10.09	15900	-19.75	20240109	11590	10.09	20240206	39450	-67.66	20230330	11590	10.09	20240206	2.22	N	417010	500	95 억	507200	N	N	5	N	N
68	20240219	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12780	-260	5	-1.99	771055940	59907	42.76	13000	13120	12710	16950	9130	13040	12870.88	2.65	-9932	13560	13300	12980	12720	12400	13430	12850	96	3910	500	9120	10	1	19154328	2448	52.59	11.98	12	0.31	243.00	1067.00	39450	20230330	-67.60	11590	20240206	10.27	15900	-19.62	20240109	11590	10.27	20240206	39450	-67.60	20230330	11590	10.27	20240206	2.22	N	417010	500	95 억	507200	N	N	5	N	N
69	20240219	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12900	-140	5	-1.07	673249710	52273	37.31	13000	13120	12710	16950	9130	13040	12879.49	2.65	-9396	13560	13300	12980	12720	12400	13430	12850	96	3910	500	9120	10	1	19154328	2471	53.09	12.09	12	0.27	243.00	1067.00	39450	20230330	-67.30	11590	20240206	11.30	15900	-18.87	20240109	11590	11.30	20240206	39450	-67.30	20230330	11590	11.30	20240206	2.22	N	417010	500	95 억	507200	N	N	5	N	N
70	20240219	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12860	-180	5	-1.38	603621530	46858	33.45	13000	13120	12710	16950	9130	13040	12881.93	2.65	-7824	13560	13300	12980	12720	12400	13430	12850	96	3910	500	9120	10	1	19154328	2463	52.92	12.05	12	0.24	243.00	1067.00	39450	20230330	-67.40	11590	20240206	10.96	15900	-19.12	20240109	11590	10.96	20240206	39450	-67.40	20230330	11590	10.96	20240206	2.22	N	417010	500	95 억	507200	N	N	5	N	N
71	20240219	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12930	-110	5	-0.84	563198640	43717	31.21	13000	13120	12710	16950	9130	13040	12882.83	2.65	-6553	13560	13300	12980	12720	12400	13430	12850	96	3910	500	9120	10	1	19154328	2477	53.21	12.12	12	0.23	243.00	1067.00	39450	20230330	-67.22	11590	20240206	11.56	15900	-18.68	20240109	11590	11.56	20240206	39450	-67.22	20230330	11590	11.56	20240206	2.22	N	417010	500	95 억	507200	N	N	5	N	N
72	20240219	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	-270	5	-2.07	505907470	39270	28.03	13000	13120	12710	16950	9130	13040	12882.80	2.65	-5570	13560	13300	12980	12720	12400	13430	12850	96	3910	500	9120	10	1	19154328	2446	52.55	11.97	12	0.21	243.00	1067.00	39450	20230330	-67.63	11590	20240206	10.18	15900	-19.69	20240109	11590	10.18	20240206	39450	-67.63	20230330	11590	10.18	20240206	2.22	N	417010	500	95 억	507200	N	N	5	N	N
73	20240219	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	-270	5	-2.07	229862540	17955	12.82	13000	13030	12710	16950	9130	13040	12802.15	2.65	-190	13560	13300	12980	12720	12400	13430	12850	96	3910	500	9120	10	1	19154328	2446	52.55	11.97	12	0.09	243.00	1067.00	39450	20230330	-67.63	11590	20240206	10.18	15900	-19.69	20240109	11590	10.18	20240206	39450	-67.63	20230330	11590	10.18	20240206	2.22	N	417010	500	95 억	507200	N	N	5	N	N
74	20240216	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13040	500	2	3.99	1803563040	139410	163.48	12700	13240	12660	16300	8780	12540	12937.03	2.55	18740	13006	12772	12576	12342	12146	12675	12245	96	3760	500	8770	10	1	19154328	2498	53.66	12.22	12	0.73	243.00	1067.00	39450	20230330	-66.95	11590	20240206	12.51	15900	-17.99	20240109	11590	12.51	20240206	39450	-66.95	20230330	11590	12.51	20240206	2.23	N	417010	500	95 억	488345	N	N	5	N	N
75	20240216	151104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13050	510	2	4.07	1702004100	131614	154.34	12700	13240	12660	16300	8780	12540	12931.79	2.55	17693	13006	12772	12576	12342	12146	12675	12245	96	3760	500	8770	10	1	19154328	2500	53.70	12.23	12	0.69	243.00	1067.00	39450	20230330	-66.92	11590	20240206	12.60	15900	-17.92	20240109	11590	12.60	20240206	39450	-66.92	20230330	11590	12.60	20240206	2.23	N	417010	500	95 억	488345	N	N	2	N	N
76	20240216	141108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13050	510	2	4.07	1366529000	106051	124.36	12700	13110	12660	16300	8780	12540	12885.58	2.55	19742	13006	12772	12576	12342	12146	12675	12245	96	3760	500	8770	10	1	19154328	2500	53.70	12.23	12	0.55	243.00	1067.00	39450	20230330	-66.92	11590	20240206	12.60	15900	-17.92	20240109	11590	12.60	20240206	39450	-66.92	20230330	11590	12.60	20240206	2.23	N	417010	500	95 억	488345	N	N	2	N	N
77	20240216	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13040	500	2	3.99	1278963240	99340	116.49	12700	13110	12660	16300	8780	12540	12874.60	2.55	19050	13006	12772	12576	12342	12146	12675	12245	96	3760	500	8770	10	1	19154328	2498	53.66	12.22	12	0.52	243.00	1067.00	39450	20230330	-66.95	11590	20240206	12.51	15900	-17.99	20240109	11590	12.51	20240206	39450	-66.95	20230330	11590	12.51	20240206	2.23	N	417010	500	95 억	488345	N	N	2	N	N
78	20240216	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12910	370	2	2.95	945653720	73690	86.41	12700	12960	12660	16300	8780	12540	12832.86	2.55	13137	13006	12772	12576	12342	12146	12675	12245	96	3760	500	8770	10	1	19154328	2473	53.13	12.10	12	0.38	243.00	1067.00	39450	20230330	-67.28	11590	20240206	11.39	15900	-18.81	20240109	11590	11.39	20240206	39450	-67.28	20230330	11590	11.39	20240206	2.23	N	417010	500	95 억	488345	N	N	2	N	N
79	20240216	111111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12920	380	2	3.03	839481000	65447	76.75	12700	12960	12660	16300	8780	12540	12826.88	2.55	14939	13006	12772	12576	12342	12146	12675	12245	96	3760	500	8770	10	1	19154328	2475	53.17	12.11	12	0.34	243.00	1067.00	39450	20230330	-67.25	11590	20240206	11.48	15900	-18.74	20240109	11590	11.48	20240206	39450	-67.25	20230330	11590	11.48	20240206	2.23	N	417010	500	95 억	488345	N	N	2	N	N
80	20240216	091059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12880	340	2	2.71	302762170	23631	27.71	12700	12890	12660	16300	8780	12540	12812.08	2.55	16150	13006	12772	12576	12342	12146	12675	12245	96	3760	500	8770	10	1	19154328	2467	53.00	12.07	12	0.12	243.00	1067.00	39450	20230330	-67.35	11590	20240206	11.13	15900	-18.99	20240109	11590	11.13	20240206	39450	-67.35	20230330	11590	11.13	20240206	2.23	N	417010	500	95 억	488345	N	N	2	N	N
81	20240215	161053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12540	-80	5	-0.63	1068803340	85124	166.06	12650	12810	12380	16400	8840	12620	12555.87	2.62	12444	12966	12792	12486	12312	12006	12880	12400	96	3780	500	8830	10	1	19154328	2402	51.60	11.75	12	0.44	243.00	1067.00	39450	20230330	-68.21	11590	20240206	8.20	15900	-21.13	20240109	11590	8.20	20240206	39450	-68.21	20230330	11590	8.20	20240206	2.25	N	417010	500	95 억	501094	N	N	2	N	N
82	20240215	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12560	-60	5	-0.48	1039038820	82752	161.44	12650	12810	12380	16400	8840	12620	12556.06	2.62	12159	12966	12792	12486	12312	12006	12880	12400	96	3780	500	8830	10	1	19154328	2406	51.69	11.77	12	0.43	243.00	1067.00	39450	20230330	-68.16	11590	20240206	8.37	15900	-21.01	20240109	11590	8.37	20240206	39450	-68.16	20230330	11590	8.37	20240206	2.25	N	417010	500	95 억	501094	N	N	2	N	N
83	20240215	141053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12580	-40	5	-0.32	947069740	75432	147.16	12650	12810	12380	16400	8840	12620	12555.28	2.62	10673	12966	12792	12486	12312	12006	12880	12400	96	3780	500	8830	10	1	19154328	2410	51.77	11.79	12	0.39	243.00	1067.00	39450	20230330	-68.11	11590	20240206	8.54	15900	-20.88	20240109	11590	8.54	20240206	39450	-68.11	20230330	11590	8.54	20240206	2.25	N	417010	500	95 억	501094	N	N	2	N	N
84	20240215	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12560	-60	5	-0.48	851976950	67874	132.41	12650	12810	12380	16400	8840	12620	12552.33	2.62	7839	12966	12792	12486	12312	12006	12880	12400	96	3780	500	8830	10	1	19154328	2406	51.69	11.77	12	0.35	243.00	1067.00	39450	20230330	-68.16	11590	20240206	8.37	15900	-21.01	20240109	11590	8.37	20240206	39450	-68.16	20230330	11590	8.37	20240206	2.25	N	417010	500	95 억	501094	N	N	2	N	N
85	20240215	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12490	-130	5	-1.03	693375880	55229	107.74	12650	12810	12380	16400	8840	12620	12554.56	2.62	-2385	12966	12792	12486	12312	12006	12880	12400	96	3780	500	8830	10	1	19154328	2392	51.40	11.71	12	0.29	243.00	1067.00	39450	20230330	-68.34	11590	20240206	7.77	15900	-21.45	20240109	11590	7.77	20240206	39450	-68.34	20230330	11590	7.77	20240206	2.25	N	417010	500	95 억	501094	N	N	2	N	N
86	20240215	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12380	-240	5	-1.90	572405790	45498	88.76	12650	12810	12380	16400	8840	12620	12580.90	2.62	-6775	12966	12792	12486	12312	12006	12880	12400	96	3780	500	8830	10	1	19154328	2371	50.95	11.60	12	0.24	243.00	1067.00	39450	20230330	-68.62	11590	20240206	6.82	15900	-22.14	20240109	11590	6.82	20240206	39450	-68.62	20230330	11590	6.82	20240206	2.25	N	417010	500	95 억	501094	N	N	2	N	N
87	20240215	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12710	90	2	0.71	45875010	3622	7.07	12650	12710	12590	16400	8840	12620	12665.66	2.62	835	12966	12792	12486	12312	12006	12880	12400	96	3780	500	8830	10	1	19154328	2435	52.30	11.91	12	0.02	243.00	1067.00	39450	20230330	-67.78	11590	20240206	9.66	15900	-20.06	20240109	11590	9.66	20240206	39450	-67.78	20230330	11590	9.66	20240206	2.25	N	417010	500	95 억	501094	N	N	2	N	N
88	20240214	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12620	80	2	0.64	633950090	51019	118.23	12330	12660	12180	16300	8780	12540	12421.73	2.56	10308	12866	12702	12576	12412	12286	12640	12350	96	3760	500	8770	10	1	19154328	2417	51.93	11.83	12	0.27	243.00	1067.00	39450	20230330	-68.01	11590	20240206	8.89	15900	-20.63	20240109	11590	8.89	20240206	39450	-68.01	20230330	11590	8.89	20240206	2.25	N	417010	500	95 억	490762	N	N	2	N	N
89	20240214	151044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12560	20	2	0.16	583741290	47034	108.99	12330	12660	12180	16300	8780	12540	12410.43	2.56	8895	12866	12702	12576	12412	12286	12640	12350	96	3760	500	8770	10	1	19154328	2406	51.69	11.77	12	0.25	243.00	1067.00	39450	20230330	-68.16	11590	20240206	8.37	15900	-21.01	20240109	11590	8.37	20240206	39450	-68.16	20230330	11590	8.37	20240206	2.25	N	417010	500	95 억	490762	N	N	0	N	N
90	20240214	141038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12590	50	2	0.40	465098140	37621	87.18	12330	12620	12180	16300	8780	12540	12361.66	2.56	6186	12866	12702	12576	12412	12286	12640	12350	96	3760	500	8770	10	1	19154328	2412	51.81	11.80	12	0.20	243.00	1067.00	39450	20230330	-68.09	11590	20240206	8.63	15900	-20.82	20240109	11590	8.63	20240206	39450	-68.09	20230330	11590	8.63	20240206	2.25	N	417010	500	95 억	490762	N	N	0	N	N
91	20240214	131042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12530	-10	5	-0.08	396025860	32131	74.46	12330	12620	12180	16300	8780	12540	12323.84	2.56	3074	12866	12702	12576	12412	12286	12640	12350	96	3760	500	8770	10	1	19154328	2400	51.56	11.74	12	0.17	243.00	1067.00	39450	20230330	-68.24	11590	20240206	8.11	15900	-21.19	20240109	11590	8.11	20240206	39450	-68.24	20230330	11590	8.11	20240206	2.25	N	417010	500	95 억	490762	N	N	0	N	N
92	20240214	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12520	-20	5	-0.16	349567680	28428	65.88	12330	12530	12180	16300	8780	12540	12294.66	2.56	806	12866	12702	12576	12412	12286	12640	12350	96	3760	500	8770	10	1	19154328	2398	51.52	11.73	12	0.15	243.00	1067.00	39450	20230330	-68.26	11590	20240206	8.02	15900	-21.26	20240109	11590	8.02	20240206	39450	-68.26	20230330	11590	8.02	20240206	2.25	N	417010	500	95 억	490762	N	N	0	N	N
93	20240214	111038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12290	-250	5	-1.99	288942590	23549	54.57	12330	12410	12180	16300	8780	12540	12267.24	2.56	-2452	12866	12702	12576	12412	12286	12640	12350	96	3760	500	8770	10	1	19154328	2354	50.58	11.52	12	0.12	243.00	1067.00	39450	20230330	-68.85	11590	20240206	6.04	15900	-22.70	20240109	11590	6.04	20240206	39450	-68.85	20230330	11590	6.04	20240206	2.25	N	417010	500	95 억	490762	N	N	0	N	N
94	20240214	091031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12320	-220	5	-1.75	53660000	4344	10.07	12330	12410	12300	16300	8780	12540	12342.44	2.56	711	12866	12702	12576	12412	12286	12640	12350	96	3760	500	8770	10	1	19154328	2360	50.70	11.55	12	0.02	243.00	1067.00	39450	20230330	-68.77	11590	20240206	6.30	15900	-22.52	20240109	11590	6.30	20240206	39450	-68.77	20230330	11590	6.30	20240206	2.25	N	417010	500	95 억	490762	N	N	0	N	N
95	20240213	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12540	90	2	0.72	538647940	42972	78.04	12740	12740	12450	16180	8720	12450	12534.80	2.54	3089	12876	12662	12436	12222	11996	12770	12330	96	3730	500	8710	10	1	19154328	2402	51.60	11.75	12	0.22	243.00	1067.00	39450	20230330	-68.21	11590	20240206	8.20	15900	-21.13	20240109	11590	8.20	20240206	39450	-68.21	20230330	11590	8.20	20240206	2.24	N	417010	500	95 억	487429	N	N	1	N	N
96	20240213	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12520	70	2	0.56	517351290	41271	74.95	12740	12740	12450	16180	8720	12450	12535.47	2.54	2461	12876	12662	12436	12222	11996	12770	12330	96	3730	500	8710	10	1	19154328	2398	51.52	11.73	12	0.22	243.00	1067.00	39450	20230330	-68.26	11590	20240206	8.02	15900	-21.26	20240109	11590	8.02	20240206	39450	-68.26	20230330	11590	8.02	20240206	2.24	N	417010	500	95 억	487429	N	N	1	N	N
97	20240213	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12680	230	2	1.85	453532960	36194	65.73	12740	12740	12450	16180	8720	12450	12530.61	2.54	2467	12876	12662	12436	12222	11996	12770	12330	96	3730	500	8710	10	1	19154328	2429	52.18	11.88	12	0.19	243.00	1067.00	39450	20230330	-67.86	11590	20240206	9.40	15900	-20.25	20240109	11590	9.40	20240206	39450	-67.86	20230330	11590	9.40	20240206	2.24	N	417010	500	95 억	487429	N	N	1	N	N
98	20240213	131022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12510	60	2	0.48	369837280	29537	53.64	12740	12740	12450	16180	8720	12450	12521.15	2.54	1096	12876	12662	12436	12222	11996	12770	12330	96	3730	500	8710	10	1	19154328	2396	51.48	11.72	12	0.15	243.00	1067.00	39450	20230330	-68.29	11590	20240206	7.94	15900	-21.32	20240109	11590	7.94	20240206	39450	-68.29	20230330	11590	7.94	20240206	2.24	N	417010	500	95 억	487429	N	N	1	N	N
99	20240213	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12550	100	2	0.80	292892300	23399	42.50	12740	12740	12450	16180	8720	12450	12517.30	2.54	-1233	12876	12662	12436	12222	11996	12770	12330	96	3730	500	8710	10	1	19154328	2404	51.65	11.76	12	0.12	243.00	1067.00	39450	20230330	-68.19	11590	20240206	8.28	15900	-21.07	20240109	11590	8.28	20240206	39450	-68.19	20230330	11590	8.28	20240206	2.24	N	417010	500	95 억	487429	N	N	1	N	N
100	20240213	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12530	80	2	0.64	266848120	21318	38.72	12740	12740	12450	16180	8720	12450	12517.50	2.54	-884	12876	12662	12436	12222	11996	12770	12330	96	3730	500	8710	10	1	19154328	2400	51.56	11.74	12	0.11	243.00	1067.00	39450	20230330	-68.24	11590	20240206	8.11	15900	-21.19	20240109	11590	8.11	20240206	39450	-68.24	20230330	11590	8.11	20240206	2.24	N	417010	500	95 억	487429	N	N	1	N	N
101	20240213	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12550	100	2	0.80	185797860	14825	26.92	12740	12740	12460	16180	8720	12450	12532.74	2.54	-1183	12876	12662	12436	12222	11996	12770	12330	96	3730	500	8710	10	1	19154328	2404	51.65	11.76	12	0.08	243.00	1067.00	39450	20230330	-68.19	11590	20240206	8.28	15900	-21.07	20240109	11590	8.28	20240206	39450	-68.19	20230330	11590	8.28	20240206	2.24	N	417010	500	95 억	487429	N	N	1	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History