KissMeData/054950/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-600	5	-2.15	2204815300	80897	93.05	27900	28050	27000	36250	19550	27900	27254.49	2.91	-10933	28466	28182	27816	27532	27166	28325	27675	60	8350	500	19530	50	1	12089892	3301	20.95	1.82	12	0.67	1303.00	15028.00	39850	20230724	-31.49	17200	20230330	58.72	32300	-15.48	20240125	26000	5.00	20240103	39850	-31.49	20230724	17200	58.72	20230330	3.07	N	054950	500	60 억	352303	N	N	105	N	N
3	20240229	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-600	5	-2.15	2085230650	76515	88.01	27900	28050	27000	36250	19550	27900	27252.57	2.91	-11680	28466	28182	27816	27532	27166	28325	27675	60	8350	500	19530	50	1	12089892	3301	20.95	1.82	12	0.63	1303.00	15028.00	39850	20230724	-31.49	17200	20230330	58.72	32300	-15.48	20240125	26000	5.00	20240103	39850	-31.49	20230724	17200	58.72	20230330	3.07	N	054950	500	60 억	352303	N	N	0	N	N
4	20240229	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-800	5	-2.87	1516571650	55534	63.88	27900	28050	27100	36250	19550	27900	27308.89	2.91	-14066	28466	28182	27816	27532	27166	28325	27675	60	8350	500	19530	50	1	12089892	3276	20.80	1.80	12	0.46	1303.00	15028.00	39850	20230724	-31.99	17200	20230330	57.56	32300	-16.10	20240125	26000	4.23	20240103	39850	-31.99	20230724	17200	57.56	20230330	3.07	N	054950	500	60 억	352303	N	N	0	N	N
5	20240229	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-600	5	-2.15	1014473800	37065	42.63	27900	28050	27200	36250	19550	27900	27370.13	2.91	-7402	28466	28182	27816	27532	27166	28325	27675	60	8350	500	19530	50	1	12089892	3301	20.95	1.82	12	0.31	1303.00	15028.00	39850	20230724	-31.49	17200	20230330	58.72	32300	-15.48	20240125	26000	5.00	20240103	39850	-31.49	20230724	17200	58.72	20230330	3.07	N	054950	500	60 억	352303	N	N	0	N	N
6	20240229	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-600	5	-2.15	763505050	27865	32.05	27900	28050	27250	36250	19550	27900	27400.15	2.91	-5334	28466	28182	27816	27532	27166	28325	27675	60	8350	500	19530	50	1	12089892	3301	20.95	1.82	12	0.23	1303.00	15028.00	39850	20230724	-31.49	17200	20230330	58.72	32300	-15.48	20240125	26000	5.00	20240103	39850	-31.49	20230724	17200	58.72	20230330	3.07	N	054950	500	60 억	352303	N	N	0	N	N
7	20240229	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	-550	5	-1.97	570363900	20787	23.91	27900	28050	27250	36250	19550	27900	27438.49	2.91	-3805	28466	28182	27816	27532	27166	28325	27675	60	8350	500	19530	50	1	12089892	3307	20.99	1.82	12	0.17	1303.00	15028.00	39850	20230724	-31.37	17200	20230330	59.01	32300	-15.33	20240125	26000	5.19	20240103	39850	-31.37	20230724	17200	59.01	20230330	3.07	N	054950	500	60 억	352303	N	N	0	N	N
8	20240229	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-450	5	-1.61	235653500	8559	9.85	27900	28050	27350	36250	19550	27900	27532.83	2.91	-4024	28466	28182	27816	27532	27166	28325	27675	60	8350	500	19530	50	1	12089892	3319	21.07	1.83	12	0.07	1303.00	15028.00	39850	20230724	-31.12	17200	20230330	59.59	32300	-15.02	20240125	26000	5.58	20240103	39850	-31.12	20230724	17200	59.59	20230330	3.07	N	054950	500	60 억	352303	N	N	0	N	N
9	20240229	090533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-50	5	-0.18	15626100	560	0.64	27900	28050	27850	36250	19550	27900	27903.75	2.91	-388	28466	28182	27816	27532	27166	28325	27675	60	8350	500	19530	50	1	12089892	3367	21.37	1.85	12	0.00	1303.00	15028.00	39850	20230724	-30.11	17200	20230330	61.92	32300	-13.78	20240125	26000	7.12	20240103	39850	-30.11	20230724	17200	61.92	20230330	3.07	N	054950	500	60 억	352303	N	N	0	N	N
10	20240228	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	100	2	0.36	2408402700	86851	63.58	27750	28100	27450	36100	19500	27800	27729.89	2.85	15116	29166	28482	28016	27332	26866	28250	27100	60	8300	500	19460	50	1	12089892	3373	21.41	1.86	12	0.72	1303.00	15028.00	39850	20230724	-29.99	17200	20230330	62.21	32300	-13.62	20240125	26000	7.31	20240103	39850	-29.99	20230724	17200	62.21	20230330	3.04	N	054950	500	60 억	345066	N	N	2442	N	N
11	20240228	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	100	2	0.36	2267315350	81796	59.88	27750	28100	27450	36100	19500	27800	27719.15	2.85	13316	29166	28482	28016	27332	26866	28250	27100	60	8300	500	19460	50	1	12089892	3373	21.41	1.86	12	0.68	1303.00	15028.00	39850	20230724	-29.99	17200	20230330	62.21	32300	-13.62	20240125	26000	7.31	20240103	39850	-29.99	20230724	17200	62.21	20230330	3.04	N	054950	500	60 억	345066	N	N	2442	N	N
12	20240228	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-100	5	-0.36	1762959850	63762	46.68	27750	28000	27450	36100	19500	27800	27649.07	2.85	9431	29166	28482	28016	27332	26866	28250	27100	60	8300	500	19460	50	1	12089892	3349	21.26	1.84	12	0.53	1303.00	15028.00	39850	20230724	-30.49	17200	20230330	61.05	32300	-14.24	20240125	26000	6.54	20240103	39850	-30.49	20230724	17200	61.05	20230330	3.04	N	054950	500	60 억	345066	N	N	2442	N	N
13	20240228	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-350	5	-1.26	1398767800	50586	37.03	27750	28000	27450	36100	19500	27800	27651.28	2.85	4093	29166	28482	28016	27332	26866	28250	27100	60	8300	500	19460	50	1	12089892	3319	21.07	1.83	12	0.42	1303.00	15028.00	39850	20230724	-31.12	17200	20230330	59.59	32300	-15.02	20240125	26000	5.58	20240103	39850	-31.12	20230724	17200	59.59	20230330	3.04	N	054950	500	60 억	345066	N	N	2442	N	N
14	20240228	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-200	5	-0.72	1108118950	40027	29.30	27750	28000	27500	36100	19500	27800	27684.29	2.85	1925	29166	28482	28016	27332	26866	28250	27100	60	8300	500	19460	50	1	12089892	3337	21.18	1.84	12	0.33	1303.00	15028.00	39850	20230724	-30.74	17200	20230330	60.47	32300	-14.55	20240125	26000	6.15	20240103	39850	-30.74	20230724	17200	60.47	20230330	3.04	N	054950	500	60 억	345066	N	N	2442	N	N
15	20240228	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-200	5	-0.72	792825350	28591	20.93	27750	28000	27600	36100	19500	27800	27729.89	2.85	14	29166	28482	28016	27332	26866	28250	27100	60	8300	500	19460	50	1	12089892	3337	21.18	1.84	12	0.24	1303.00	15028.00	39850	20230724	-30.74	17200	20230330	60.47	32300	-14.55	20240125	26000	6.15	20240103	39850	-30.74	20230724	17200	60.47	20230330	3.04	N	054950	500	60 억	345066	N	N	2442	N	N
16	20240228	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-150	5	-0.54	508004800	18304	13.40	27750	28000	27600	36100	19500	27800	27753.76	2.85	-764	29166	28482	28016	27332	26866	28250	27100	60	8300	500	19460	50	1	12089892	3343	21.22	1.84	12	0.15	1303.00	15028.00	39850	20230724	-30.61	17200	20230330	60.76	32300	-14.40	20240125	26000	6.35	20240103	39850	-30.61	20230724	17200	60.76	20230330	3.04	N	054950	500	60 억	345066	N	N	2442	N	N
17	20240228	090533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	100	2	0.36	36484350	1311	0.96	27750	27950	27750	36100	19500	27800	27829.41	2.85	557	29166	28482	28016	27332	26866	28250	27100	60	8300	500	19460	50	1	12089892	3373	21.41	1.86	12	0.01	1303.00	15028.00	39850	20230724	-29.99	17200	20230330	62.21	32300	-13.62	20240125	26000	7.31	20240103	39850	-29.99	20230724	17200	62.21	20230330	3.04	N	054950	500	60 억	345066	N	N	2442	N	N
18	20240227	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-700	5	-2.46	3774144250	135528	158.31	28700	28700	27550	37050	19950	28500	27847.73	2.75	5337	29700	29100	28750	28150	27800	29400	28450	60	8550	500	19950	50	1	12089892	3361	21.34	1.85	12	1.12	1303.00	15028.00	39850	20230724	-30.24	17200	20230330	61.63	32300	-13.93	20240125	26000	6.92	20240103	39850	-30.24	20230724	17200	61.63	20230330	3.04	N	054950	500	60 억	332676	N	N	2442	N	N
19	20240227	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-700	5	-2.46	3593224800	129029	150.72	28700	28700	27550	37050	19950	28500	27848.20	2.75	2733	29700	29100	28750	28150	27800	29400	28450	60	8550	500	19950	50	1	12089892	3361	21.34	1.85	12	1.07	1303.00	15028.00	39850	20230724	-30.24	17200	20230330	61.63	32300	-13.93	20240125	26000	6.92	20240103	39850	-30.24	20230724	17200	61.63	20230330	3.04	N	054950	500	60 억	332676	N	N	693	N	N
20	20240227	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-700	5	-2.46	2935913050	105419	123.14	28700	28700	27550	37050	19950	28500	27849.94	2.75	-4514	29700	29100	28750	28150	27800	29400	28450	60	8550	500	19950	50	1	12089892	3361	21.34	1.85	12	0.87	1303.00	15028.00	39850	20230724	-30.24	17200	20230330	61.63	32300	-13.93	20240125	26000	6.92	20240103	39850	-30.24	20230724	17200	61.63	20230330	3.04	N	054950	500	60 억	332676	N	N	693	N	N
21	20240227	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-850	5	-2.98	2230793300	80034	93.49	28700	28700	27600	37050	19950	28500	27873.07	2.75	-14930	29700	29100	28750	28150	27800	29400	28450	60	8550	500	19950	50	1	12089892	3343	21.22	1.84	12	0.66	1303.00	15028.00	39850	20230724	-30.61	17200	20230330	60.76	32300	-14.40	20240125	26000	6.35	20240103	39850	-30.61	20230724	17200	60.76	20230330	3.04	N	054950	500	60 억	332676	N	N	693	N	N
22	20240227	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-850	5	-2.98	1917086700	68718	80.27	28700	28700	27600	37050	19950	28500	27897.88	2.75	-18866	29700	29100	28750	28150	27800	29400	28450	60	8550	500	19950	50	1	12089892	3343	21.22	1.84	12	0.57	1303.00	15028.00	39850	20230724	-30.61	17200	20230330	60.76	32300	-14.40	20240125	26000	6.35	20240103	39850	-30.61	20230724	17200	60.76	20230330	3.04	N	054950	500	60 억	332676	N	N	693	N	N
23	20240227	110532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-550	5	-1.93	1544128400	55268	64.56	28700	28700	27600	37050	19950	28500	27938.92	2.75	-19641	29700	29100	28750	28150	27800	29400	28450	60	8550	500	19950	50	1	12089892	3379	21.45	1.86	12	0.46	1303.00	15028.00	39850	20230724	-29.86	17200	20230330	62.50	32300	-13.47	20240125	26000	7.50	20240103	39850	-29.86	20230724	17200	62.50	20230330	3.04	N	054950	500	60 억	332676	N	N	693	N	N
24	20240227	100530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-500	5	-1.75	850472800	30337	35.44	28700	28700	27600	37050	19950	28500	28034.18	2.75	-13321	29700	29100	28750	28150	27800	29400	28450	60	8550	500	19950	50	1	12089892	3385	21.49	1.86	12	0.25	1303.00	15028.00	39850	20230724	-29.74	17200	20230330	62.79	32300	-13.31	20240125	26000	7.69	20240103	39850	-29.74	20230724	17200	62.79	20230330	3.04	N	054950	500	60 억	332676	N	N	693	N	N
25	20240227	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	-100	5	-0.35	52351900	1840	2.15	28700	28700	28300	37050	19950	28500	28452.12	2.75	-900	29700	29100	28750	28150	27800	29400	28450	60	8550	500	19950	50	1	12089892	3434	21.80	1.89	12	0.02	1303.00	15028.00	39850	20230724	-28.73	17200	20230330	65.12	32300	-12.07	20240125	26000	9.23	20240103	39850	-28.73	20230724	17200	65.12	20230330	3.04	N	054950	500	60 억	332676	N	N	693	N	N
26	20240226	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	150	2	0.53	2466012800	85512	158.41	28400	29350	28400	36850	19850	28350	28838.29	2.62	16251	28883	28616	28433	28166	27983	28525	28075	60	8500	500	19840	50	1	12089892	3446	21.87	1.90	12	0.71	1303.00	15028.00	39850	20230724	-28.48	17200	20230330	65.70	32300	-11.76	20240125	26000	9.62	20240103	39850	-28.48	20230724	17200	65.70	20230330	3.07	N	054950	500	60 억	316715	N	N	693	N	N
27	20240226	150529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	200	2	0.71	2382723550	82592	153.00	28400	29350	28400	36850	19850	28350	28849.33	2.62	15393	28883	28616	28433	28166	27983	28525	28075	60	8500	500	19840	50	1	12089892	3452	21.91	1.90	12	0.68	1303.00	15028.00	39850	20230724	-28.36	17200	20230330	65.99	32300	-11.61	20240125	26000	9.81	20240103	39850	-28.36	20230724	17200	65.99	20230330	3.07	N	054950	500	60 억	316715	N	N	1686	N	N
28	20240226	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	200	2	0.71	2129114800	73709	136.54	28400	29350	28400	36850	19850	28350	28885.41	2.62	14144	28883	28616	28433	28166	27983	28525	28075	60	8500	500	19840	50	1	12089892	3452	21.91	1.90	12	0.61	1303.00	15028.00	39850	20230724	-28.36	17200	20230330	65.99	32300	-11.61	20240125	26000	9.81	20240103	39850	-28.36	20230724	17200	65.99	20230330	3.07	N	054950	500	60 억	316715	N	N	1686	N	N
29	20240226	130527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	350	2	1.23	1959581700	67785	125.57	28400	29350	28400	36850	19850	28350	28908.78	2.62	14044	28883	28616	28433	28166	27983	28525	28075	60	8500	500	19840	50	1	12089892	3470	22.03	1.91	12	0.56	1303.00	15028.00	39850	20230724	-27.98	17200	20230330	66.86	32300	-11.15	20240125	26000	10.38	20240103	39850	-27.98	20230724	17200	66.86	20230330	3.07	N	054950	500	60 억	316715	N	N	1686	N	N
30	20240226	120526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	500	2	1.76	1808721250	62539	115.85	28400	29350	28400	36850	19850	28350	28921.49	2.62	13059	28883	28616	28433	28166	27983	28525	28075	60	8500	500	19840	50	1	12089892	3488	22.14	1.92	12	0.52	1303.00	15028.00	39850	20230724	-27.60	17200	20230330	67.73	32300	-10.68	20240125	26000	10.96	20240103	39850	-27.60	20230724	17200	67.73	20230330	3.07	N	054950	500	60 억	316715	N	N	1686	N	N
31	20240226	110525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	300	2	1.06	1468720950	50676	93.88	28400	29350	28400	36850	19850	28350	28982.57	2.62	10430	28883	28616	28433	28166	27983	28525	28075	60	8500	500	19840	50	1	12089892	3464	21.99	1.91	12	0.42	1303.00	15028.00	39850	20230724	-28.11	17200	20230330	66.57	32300	-11.30	20240125	26000	10.19	20240103	39850	-28.11	20230724	17200	66.57	20230330	3.07	N	054950	500	60 억	316715	N	N	1686	N	N
32	20240226	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	850	2	3.00	938377400	32375	59.97	28400	29350	28400	36850	19850	28350	28984.63	2.62	11722	28883	28616	28433	28166	27983	28525	28075	60	8500	500	19840	50	1	12089892	3530	22.41	1.94	12	0.27	1303.00	15028.00	39850	20230724	-26.73	17200	20230330	69.77	32300	-9.60	20240125	26000	12.31	20240103	39850	-26.73	20230724	17200	69.77	20230330	3.07	N	054950	500	60 억	316715	N	N	1686	N	N
33	20240226	090522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	350	2	1.23	124755950	4350	8.06	28400	28800	28400	36850	19850	28350	28679.53	2.62	1603	28883	28616	28433	28166	27983	28525	28075	60	8500	500	19840	50	1	12089892	3470	22.03	1.91	12	0.04	1303.00	15028.00	39850	20230724	-27.98	17200	20230330	66.86	32300	-11.15	20240125	26000	10.38	20240103	39850	-27.98	20230724	17200	66.86	20230330	3.07	N	054950	500	60 억	316715	N	N	1686	N	N
34	20240223	160525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	-50	5	-0.18	1529274950	53751	57.00	28550	28700	28250	36900	19900	28400	28451.22	2.57	3814	29666	29032	28666	28032	27666	28850	27850	60	8500	500	19880	50	1	12089892	3427	21.76	1.89	12	0.44	1303.00	15028.00	39850	20230724	-28.86	17200	20230330	64.83	32300	-12.23	20240125	26000	9.04	20240103	39850	-28.86	20230724	17200	64.83	20230330	3.15	N	054950	500	60 억	310404	N	N	1686	N	N
35	20240223	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	0	3	0.00	1430463400	50267	53.30	28550	28700	28250	36900	19900	28400	28457.31	2.57	4105	29666	29032	28666	28032	27666	28850	27850	60	8500	500	19880	50	1	12089892	3434	21.80	1.89	12	0.42	1303.00	15028.00	39850	20230724	-28.73	17200	20230330	65.12	32300	-12.07	20240125	26000	9.23	20240103	39850	-28.73	20230724	17200	65.12	20230330	3.15	N	054950	500	60 억	310404	N	N	199	N	N
36	20240223	140522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	100	2	0.35	1295915150	45530	48.28	28550	28700	28250	36900	19900	28400	28462.88	2.57	5618	29666	29032	28666	28032	27666	28850	27850	60	8500	500	19880	50	1	12089892	3446	21.87	1.90	12	0.38	1303.00	15028.00	39850	20230724	-28.48	17200	20230330	65.70	32300	-11.76	20240125	26000	9.62	20240103	39850	-28.48	20230724	17200	65.70	20230330	3.15	N	054950	500	60 억	310404	N	N	199	N	N
37	20240223	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	200	2	0.70	887000100	31152	33.03	28550	28700	28250	36900	19900	28400	28473.30	2.57	2278	29666	29032	28666	28032	27666	28850	27850	60	8500	500	19880	50	1	12089892	3458	21.95	1.90	12	0.26	1303.00	15028.00	39850	20230724	-28.23	17200	20230330	66.28	32300	-11.46	20240125	26000	10.00	20240103	39850	-28.23	20230724	17200	66.28	20230330	3.15	N	054950	500	60 억	310404	N	N	199	N	N
38	20240223	120520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	250	2	0.88	765833350	26916	28.54	28550	28700	28250	36900	19900	28400	28452.72	2.57	2672	29666	29032	28666	28032	27666	28850	27850	60	8500	500	19880	50	1	12089892	3464	21.99	1.91	12	0.22	1303.00	15028.00	39850	20230724	-28.11	17200	20230330	66.57	32300	-11.30	20240125	26000	10.19	20240103	39850	-28.11	20230724	17200	66.57	20230330	3.15	N	054950	500	60 억	310404	N	N	199	N	N
39	20240223	110516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	200	2	0.70	591831900	20827	22.09	28550	28700	28250	36900	19900	28400	28416.57	2.57	-912	29666	29032	28666	28032	27666	28850	27850	60	8500	500	19880	50	1	12089892	3458	21.95	1.90	12	0.17	1303.00	15028.00	39850	20230724	-28.23	17200	20230330	66.28	32300	-11.46	20240125	26000	10.00	20240103	39850	-28.23	20230724	17200	66.28	20230330	3.15	N	054950	500	60 억	310404	N	N	199	N	N
40	20240223	100515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	50	2	0.18	467939800	16487	17.48	28550	28700	28250	36900	19900	28400	28382.35	2.57	-1283	29666	29032	28666	28032	27666	28850	27850	60	8500	500	19880	50	1	12089892	3440	21.83	1.89	12	0.14	1303.00	15028.00	39850	20230724	-28.61	17200	20230330	65.41	32300	-11.92	20240125	26000	9.42	20240103	39850	-28.61	20230724	17200	65.41	20230330	3.15	N	054950	500	60 억	310404	N	N	199	N	N
41	20240223	090518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	50	2	0.18	80002600	2804	2.97	28550	28700	28450	36900	19900	28400	28531.60	2.57	-747	29666	29032	28666	28032	27666	28850	27850	60	8500	500	19880	50	1	12089892	3440	21.83	1.89	12	0.02	1303.00	15028.00	39850	20230724	-28.61	17200	20230330	65.41	32300	-11.92	20240125	26000	9.42	20240103	39850	-28.61	20230724	17200	65.41	20230330	3.15	N	054950	500	60 억	310404	N	N	199	N	N
42	20240222	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	-700	5	-2.41	2688569950	93977	169.43	29300	29300	28300	37800	20400	29100	28608.81	2.62	-8137	30200	29650	29250	28700	28300	29450	28500	60	8700	500	20370	50	1	12089892	3434	21.80	1.89	12	0.78	1303.00	15028.00	39850	20230724	-28.73	17200	20230330	65.12	32300	-12.07	20240125	26000	9.23	20240103	39850	-28.73	20230724	17200	65.12	20230330	3.09	N	054950	500	60 억	316758	N	N	199	N	N
43	20240222	150520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	-650	5	-2.23	2282477050	79681	143.66	29300	29300	28350	37800	20400	29100	28645.19	2.62	-9958	30200	29650	29250	28700	28300	29450	28500	60	8700	500	20370	50	1	12089892	3440	21.83	1.89	12	0.66	1303.00	15028.00	39850	20230724	-28.61	17200	20230330	65.41	32300	-11.92	20240125	26000	9.42	20240103	39850	-28.61	20230724	17200	65.41	20230330	3.09	N	054950	500	60 억	316758	N	N	0	N	N
44	20240222	140518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	-450	5	-1.55	1621572300	56477	101.82	29300	29300	28500	37800	20400	29100	28712.08	2.62	-8112	30200	29650	29250	28700	28300	29450	28500	60	8700	500	20370	50	1	12089892	3464	21.99	1.91	12	0.47	1303.00	15028.00	39850	20230724	-28.11	17200	20230330	66.57	32300	-11.30	20240125	26000	10.19	20240103	39850	-28.11	20230724	17200	66.57	20230330	3.09	N	054950	500	60 억	316758	N	N	0	N	N
45	20240222	130509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	-550	5	-1.89	1380575000	48051	86.63	29300	29300	28500	37800	20400	29100	28731.45	2.62	-6802	30200	29650	29250	28700	28300	29450	28500	60	8700	500	20370	50	1	12089892	3452	21.91	1.90	12	0.40	1303.00	15028.00	39850	20230724	-28.36	17200	20230330	65.99	32300	-11.61	20240125	26000	9.81	20240103	39850	-28.36	20230724	17200	65.99	20230330	3.09	N	054950	500	60 억	316758	N	N	0	N	N
46	20240222	120515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-400	5	-1.37	947298500	32908	59.33	29300	29300	28600	37800	20400	29100	28786.27	2.62	-7579	30200	29650	29250	28700	28300	29450	28500	60	8700	500	20370	50	1	12089892	3470	22.03	1.91	12	0.27	1303.00	15028.00	39850	20230724	-27.98	17200	20230330	66.86	32300	-11.15	20240125	26000	10.38	20240103	39850	-27.98	20230724	17200	66.86	20230330	3.09	N	054950	500	60 억	316758	N	N	0	N	N
47	20240222	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-400	5	-1.37	749425750	26017	46.91	29300	29300	28600	37800	20400	29100	28805.23	2.62	-6964	30200	29650	29250	28700	28300	29450	28500	60	8700	500	20370	50	1	12089892	3470	22.03	1.91	12	0.22	1303.00	15028.00	39850	20230724	-27.98	17200	20230330	66.86	32300	-11.15	20240125	26000	10.38	20240103	39850	-27.98	20230724	17200	66.86	20230330	3.09	N	054950	500	60 억	316758	N	N	0	N	N
48	20240222	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	-300	5	-1.03	400454400	13863	24.99	29300	29300	28750	37800	20400	29100	28886.56	2.62	-6247	30200	29650	29250	28700	28300	29450	28500	60	8700	500	20370	50	1	12089892	3482	22.10	1.92	12	0.11	1303.00	15028.00	39850	20230724	-27.73	17200	20230330	67.44	32300	-10.84	20240125	26000	10.77	20240103	39850	-27.73	20230724	17200	67.44	20230330	3.09	N	054950	500	60 억	316758	N	N	0	N	N
49	20240222	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-100	5	-0.34	57609800	1987	3.58	29300	29300	28900	37800	20400	29100	28993.36	2.62	-693	30200	29650	29250	28700	28300	29450	28500	60	8700	500	20370	50	1	12089892	3506	22.26	1.93	12	0.02	1303.00	15028.00	39850	20230724	-27.23	17200	20230330	68.60	32300	-10.22	20240125	26000	11.54	20240103	39850	-27.23	20230724	17200	68.60	20230330	3.09	N	054950	500	60 억	316758	N	N	0	N	N
50	20240221	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	-150	5	-0.51	1607733550	54808	79.19	29250	29800	28850	38000	20500	29250	29333.92	2.58	4347	30083	29666	29333	28916	28583	29500	28750	60	8750	500	20470	50	1	12089892	3518	22.33	1.94	12	0.45	1303.00	15028.00	39850	20230724	-26.98	17200	20230330	69.19	32300	-9.91	20240125	26000	11.92	20240103	39850	-26.98	20230724	17200	69.19	20230330	2.96	N	054950	500	60 억	312112	N	N	241	N	N
51	20240221	150508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	-100	5	-0.34	1562472900	53254	76.94	29250	29800	28850	38000	20500	29250	29340.01	2.58	4185	30083	29666	29333	28916	28583	29500	28750	60	8750	500	20470	50	1	12089892	3524	22.37	1.94	12	0.44	1303.00	15028.00	39850	20230724	-26.85	17200	20230330	69.48	32300	-9.75	20240125	26000	12.12	20240103	39850	-26.85	20230724	17200	69.48	20230330	2.96	N	054950	500	60 억	312112	N	N	241	N	N
52	20240221	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-50	5	-0.17	1378384100	46935	67.81	29250	29800	28850	38000	20500	29250	29367.94	2.58	4933	30083	29666	29333	28916	28583	29500	28750	60	8750	500	20470	50	1	12089892	3530	22.41	1.94	12	0.39	1303.00	15028.00	39850	20230724	-26.73	17200	20230330	69.77	32300	-9.60	20240125	26000	12.31	20240103	39850	-26.73	20230724	17200	69.77	20230330	2.96	N	054950	500	60 억	312112	N	N	241	N	N
53	20240221	130510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	150	2	0.51	1140509050	38825	56.09	29250	29800	28850	38000	20500	29250	29375.64	2.58	3165	30083	29666	29333	28916	28583	29500	28750	60	8750	500	20470	50	1	12089892	3554	22.56	1.96	12	0.32	1303.00	15028.00	39850	20230724	-26.22	17200	20230330	70.93	32300	-8.98	20240125	26000	13.08	20240103	39850	-26.22	20230724	17200	70.93	20230330	2.96	N	054950	500	60 억	312112	N	N	241	N	N
54	20240221	120510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	250	2	0.85	1089544850	37093	53.59	29250	29800	28850	38000	20500	29250	29373.33	2.58	3267	30083	29666	29333	28916	28583	29500	28750	60	8750	500	20470	50	1	12089892	3567	22.64	1.96	12	0.31	1303.00	15028.00	39850	20230724	-25.97	17200	20230330	71.51	32300	-8.67	20240125	26000	13.46	20240103	39850	-25.97	20230724	17200	71.51	20230330	2.96	N	054950	500	60 억	312112	N	N	241	N	N
55	20240221	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	200	2	0.68	948734200	32321	46.70	29250	29800	28850	38000	20500	29250	29353.49	2.58	4093	30083	29666	29333	28916	28583	29500	28750	60	8750	500	20470	50	1	12089892	3560	22.60	1.96	12	0.27	1303.00	15028.00	39850	20230724	-26.10	17200	20230330	71.22	32300	-8.82	20240125	26000	13.27	20240103	39850	-26.10	20230724	17200	71.22	20230330	2.96	N	054950	500	60 억	312112	N	N	241	N	N
56	20240221	100507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	250	2	0.85	512697050	17573	25.39	29250	29550	28850	38000	20500	29250	29175.27	2.58	2064	30083	29666	29333	28916	28583	29500	28750	60	8750	500	20470	50	1	12089892	3567	22.64	1.96	12	0.15	1303.00	15028.00	39850	20230724	-25.97	17200	20230330	71.51	32300	-8.67	20240125	26000	13.46	20240103	39850	-25.97	20230724	17200	71.51	20230330	2.96	N	054950	500	60 억	312112	N	N	241	N	N
57	20240221	090507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	0	3	0.00	19930850	683	0.99	29250	29250	29050	38000	20500	29250	29181.33	2.58	-121	30083	29666	29333	28916	28583	29500	28750	60	8750	500	20470	50	1	12089892	3536	22.45	1.95	12	0.01	1303.00	15028.00	39850	20230724	-26.60	17200	20230330	70.06	32300	-9.44	20240125	26000	12.50	20240103	39850	-26.60	20230724	17200	70.06	20230330	2.96	N	054950	500	60 억	312112	N	N	241	N	N
58	20240220	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	-50	5	-0.17	2019354350	68856	40.10	29300	29750	29000	38050	20550	29300	29327.24	2.61	-3319	31766	30532	29916	28682	28066	30225	28375	60	8750	500	20510	50	1	12089892	3536	22.45	1.95	12	0.57	1303.00	15028.00	39850	20230724	-26.60	17200	20230330	70.06	32300	-9.44	20240125	26000	12.50	20240103	39850	-26.60	20230724	17200	70.06	20230330	2.90	N	054950	500	60 억	315310	N	N	241	N	N
59	20240220	150505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-100	5	-0.34	1954001850	66619	38.80	29300	29750	29000	38050	20550	29300	29331.00	2.61	-4116	31766	30532	29916	28682	28066	30225	28375	60	8750	500	20510	50	1	12089892	3530	22.41	1.94	12	0.55	1303.00	15028.00	39850	20230724	-26.73	17200	20230330	69.77	32300	-9.60	20240125	26000	12.31	20240103	39850	-26.73	20230724	17200	69.77	20230330	2.90	N	054950	500	60 억	315310	N	N	0	N	N
60	20240220	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	0	3	0.00	1512359950	51493	29.99	29300	29750	29000	38050	20550	29300	29370.20	2.61	-2502	31766	30532	29916	28682	28066	30225	28375	60	8750	500	20510	50	1	12089892	3542	22.49	1.95	12	0.43	1303.00	15028.00	39850	20230724	-26.47	17200	20230330	70.35	32300	-9.29	20240125	26000	12.69	20240103	39850	-26.47	20230724	17200	70.35	20230330	2.90	N	054950	500	60 억	315310	N	N	0	N	N
61	20240220	130507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	150	2	0.51	1403165600	47767	27.82	29300	29750	29000	38050	20550	29300	29375.21	2.61	-2477	31766	30532	29916	28682	28066	30225	28375	60	8750	500	20510	50	1	12089892	3560	22.60	1.96	12	0.40	1303.00	15028.00	39850	20230724	-26.10	17200	20230330	71.22	32300	-8.82	20240125	26000	13.27	20240103	39850	-26.10	20230724	17200	71.22	20230330	2.90	N	054950	500	60 억	315310	N	N	0	N	N
62	20240220	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	100	2	0.34	1300206750	44261	25.78	29300	29750	29000	38050	20550	29300	29375.90	2.61	-3270	31766	30532	29916	28682	28066	30225	28375	60	8750	500	20510	50	1	12089892	3554	22.56	1.96	12	0.37	1303.00	15028.00	39850	20230724	-26.22	17200	20230330	70.93	32300	-8.98	20240125	26000	13.08	20240103	39850	-26.22	20230724	17200	70.93	20230330	2.90	N	054950	500	60 억	315310	N	N	0	N	N
63	20240220	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	150	2	0.51	1152797750	39232	22.85	29300	29750	29000	38050	20550	29300	29384.12	2.61	-4235	31766	30532	29916	28682	28066	30225	28375	60	8750	500	20510	50	1	12089892	3560	22.60	1.96	12	0.32	1303.00	15028.00	39850	20230724	-26.10	17200	20230330	71.22	32300	-8.82	20240125	26000	13.27	20240103	39850	-26.10	20230724	17200	71.22	20230330	2.90	N	054950	500	60 억	315310	N	N	0	N	N
64	20240220	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	250	2	0.85	695547450	23699	13.80	29300	29650	29000	38050	20550	29300	29349.23	2.61	-1216	31766	30532	29916	28682	28066	30225	28375	60	8750	500	20510	50	1	12089892	3573	22.68	1.97	12	0.20	1303.00	15028.00	39850	20230724	-25.85	17200	20230330	71.80	32300	-8.51	20240125	26000	13.65	20240103	39850	-25.85	20230724	17200	71.80	20230330	2.90	N	054950	500	60 억	315310	N	N	0	N	N
65	20240220	090507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	-200	5	-0.68	110784500	3797	2.21	29300	29400	29000	38050	20550	29300	29176.85	2.61	-1626	31766	30532	29916	28682	28066	30225	28375	60	8750	500	20510	50	1	12089892	3518	22.33	1.94	12	0.03	1303.00	15028.00	39850	20230724	-26.98	17200	20230330	69.19	32300	-9.91	20240125	26000	11.92	20240103	39850	-26.98	20230724	17200	69.19	20230330	2.90	N	054950	500	60 억	315310	N	N	0	N	N
66	20240219	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-200	5	-0.68	5130397350	170684	253.87	30000	31150	29300	38350	20650	29500	30060.68	2.65	-8750	30433	29966	29683	29216	28933	29825	29075	60	8850	500	20650	50	1	12089892	3542	22.49	1.95	12	1.41	1303.00	15028.00	39850	20230724	-26.47	17200	20230330	70.35	32300	-9.29	20240125	26000	12.69	20240103	39850	-26.47	20230724	17200	70.35	20230330	2.90	N	054950	500	60 억	319922	N	N	1278	N	N
67	20240219	150508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	-100	5	-0.34	4749385250	157689	234.54	30000	31150	29350	38350	20650	29500	30118.74	2.65	-7447	30433	29966	29683	29216	28933	29825	29075	60	8850	500	20650	50	1	12089892	3554	22.56	1.96	12	1.30	1303.00	15028.00	39850	20230724	-26.22	17200	20230330	70.93	32300	-8.98	20240125	26000	13.08	20240103	39850	-26.22	20230724	17200	70.93	20230330	2.90	N	054950	500	60 억	319922	N	N	1278	N	N
68	20240219	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	50	2	0.17	4275082850	141583	210.59	30000	31150	29500	38350	20650	29500	30194.96	2.65	-8371	30433	29966	29683	29216	28933	29825	29075	60	8850	500	20650	50	1	12089892	3573	22.68	1.97	12	1.17	1303.00	15028.00	39850	20230724	-25.85	17200	20230330	71.80	32300	-8.51	20240125	26000	13.65	20240103	39850	-25.85	20230724	17200	71.80	20230330	2.90	N	054950	500	60 억	319922	N	N	1278	N	N
69	20240219	130507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	450	2	1.53	3768271000	124497	185.17	30000	31150	29650	38350	20650	29500	30268.06	2.65	-6996	30433	29966	29683	29216	28933	29825	29075	60	8850	500	20650	50	1	12089892	3621	22.99	1.99	12	1.03	1303.00	15028.00	39850	20230724	-24.84	17200	20230330	74.13	32300	-7.28	20240125	26000	15.19	20240103	39850	-24.84	20230724	17200	74.13	20230330	2.90	N	054950	500	60 억	319922	N	N	1278	N	N
70	20240219	120506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	450	2	1.53	3567425100	117780	175.18	30000	31150	29650	38350	20650	29500	30288.99	2.65	-8527	30433	29966	29683	29216	28933	29825	29075	60	8850	500	20650	50	1	12089892	3621	22.99	1.99	12	0.97	1303.00	15028.00	39850	20230724	-24.84	17200	20230330	74.13	32300	-7.28	20240125	26000	15.19	20240103	39850	-24.84	20230724	17200	74.13	20230330	2.90	N	054950	500	60 억	319922	N	N	1278	N	N
71	20240219	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	250	2	0.85	3177471750	104714	155.75	30000	31150	29750	38350	20650	29500	30344.41	2.65	-9325	30433	29966	29683	29216	28933	29825	29075	60	8850	500	20650	50	1	12089892	3597	22.83	1.98	12	0.87	1303.00	15028.00	39850	20230724	-25.35	17200	20230330	72.97	32300	-7.89	20240125	26000	14.42	20240103	39850	-25.35	20230724	17200	72.97	20230330	2.90	N	054950	500	60 억	319922	N	N	1278	N	N
72	20240219	100501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	500	2	1.69	2760058900	90718	134.93	30000	31150	29750	38350	20650	29500	30424.75	2.65	-7241	30433	29966	29683	29216	28933	29825	29075	60	8850	500	20650	50	1	12089892	3627	23.02	2.00	12	0.75	1303.00	15028.00	39850	20230724	-24.72	17200	20230330	74.42	32300	-7.12	20240125	26000	15.38	20240103	39850	-24.72	20230724	17200	74.42	20230330	2.90	N	054950	500	60 억	319922	N	N	1278	N	N
73	20240219	090505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	1150	2	3.90	939764350	30686	45.64	30000	31000	30000	38350	20650	29500	30625.73	2.65	3788	30433	29966	29683	29216	28933	29825	29075	60	8850	500	20650	50	1	12089892	3706	23.52	2.04	12	0.25	1303.00	15028.00	39850	20230724	-23.09	17200	20230330	78.20	32300	-5.11	20240125	26000	17.88	20240103	39850	-23.09	20230724	17200	78.20	20230330	2.90	N	054950	500	60 억	319922	N	N	1278	N	N
74	20240216	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	-400	5	-1.34	1995405350	67127	58.50	30150	30150	29400	38850	20950	29900	29728.50	2.69	-5373	31566	30732	30216	29382	28866	30475	29125	60	8950	500	20930	50	1	12089892	3567	22.64	1.96	12	0.56	1303.00	15028.00	39850	20230724	-25.97	17200	20230330	71.51	32300	-8.67	20240125	26000	13.46	20240103	39850	-25.97	20230724	17200	71.51	20230330	2.93	N	054950	500	60 억	325221	N	N	1278	N	N
75	20240216	150504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	-400	5	-1.34	1867851200	62800	54.73	30150	30150	29450	38850	20950	29900	29742.80	2.69	-5327	31566	30732	30216	29382	28866	30475	29125	60	8950	500	20930	50	1	12089892	3567	22.64	1.96	12	0.52	1303.00	15028.00	39850	20230724	-25.97	17200	20230330	71.51	32300	-8.67	20240125	26000	13.46	20240103	39850	-25.97	20230724	17200	71.51	20230330	2.93	N	054950	500	60 억	325221	N	N	361	N	N
76	20240216	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	-250	5	-0.84	1485762600	49884	43.47	30150	30150	29600	38850	20950	29900	29784.31	2.69	-6065	31566	30732	30216	29382	28866	30475	29125	60	8950	500	20930	50	1	12089892	3585	22.76	1.97	12	0.41	1303.00	15028.00	39850	20230724	-25.60	17200	20230330	72.38	32300	-8.20	20240125	26000	14.04	20240103	39850	-25.60	20230724	17200	72.38	20230330	2.93	N	054950	500	60 억	325221	N	N	361	N	N
77	20240216	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	-200	5	-0.67	1346351700	45187	39.38	30150	30150	29600	38850	20950	29900	29795.06	2.69	-6555	31566	30732	30216	29382	28866	30475	29125	60	8950	500	20930	50	1	12089892	3591	22.79	1.98	12	0.37	1303.00	15028.00	39850	20230724	-25.47	17200	20230330	72.67	32300	-8.05	20240125	26000	14.23	20240103	39850	-25.47	20230724	17200	72.67	20230330	2.93	N	054950	500	60 억	325221	N	N	361	N	N
78	20240216	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	-250	5	-0.84	1144122700	38362	33.43	30150	30150	29600	38850	20950	29900	29824.34	2.69	-6526	31566	30732	30216	29382	28866	30475	29125	60	8950	500	20930	50	1	12089892	3585	22.76	1.97	12	0.32	1303.00	15028.00	39850	20230724	-25.60	17200	20230330	72.38	32300	-8.20	20240125	26000	14.04	20240103	39850	-25.60	20230724	17200	72.38	20230330	2.93	N	054950	500	60 억	325221	N	N	361	N	N
79	20240216	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	-100	5	-0.33	765157500	25594	22.30	30150	30150	29700	38850	20950	29900	29895.97	2.69	-3068	31566	30732	30216	29382	28866	30475	29125	60	8950	500	20930	50	1	12089892	3603	22.87	1.98	12	0.21	1303.00	15028.00	39850	20230724	-25.22	17200	20230330	73.26	32300	-7.74	20240125	26000	14.62	20240103	39850	-25.22	20230724	17200	73.26	20230330	2.93	N	054950	500	60 억	325221	N	N	361	N	N
80	20240216	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	-50	5	-0.17	401089400	13409	11.69	30150	30150	29750	38850	20950	29900	29911.97	2.69	-2257	31566	30732	30216	29382	28866	30475	29125	60	8950	500	20930	50	1	12089892	3609	22.91	1.99	12	0.11	1303.00	15028.00	39850	20230724	-25.09	17200	20230330	73.55	32300	-7.59	20240125	26000	14.81	20240103	39850	-25.09	20230724	17200	73.55	20230330	2.93	N	054950	500	60 억	325221	N	N	361	N	N
81	20240216	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	50	2	0.17	12351550	411	0.36	30150	30150	29900	38850	20950	29900	30060.23	2.69	-10	31566	30732	30216	29382	28866	30475	29125	60	8950	500	20930	50	1	12089892	3621	22.99	1.99	12	0.00	1303.00	15028.00	39850	20230724	-24.84	17200	20230330	74.13	32300	-7.28	20240125	26000	15.19	20240103	39850	-24.84	20230724	17200	74.13	20230330	2.93	N	054950	500	60 억	325221	N	N	361	N	N
82	20240215	160500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-500	5	-1.64	3448777500	114462	64.23	30500	31050	29700	39500	21300	30400	30130.32	2.70	-1349	32300	31350	29800	28850	27300	31825	29325	60	9100	500	21280	50	1	12089892	3615	22.95	1.99	12	0.95	1303.00	15028.00	39850	20230724	-24.97	17200	20230330	73.84	32300	-7.43	20240125	26000	15.00	20240103	39850	-24.97	20230724	17200	73.84	20230330	2.91	N	054950	500	60 억	327001	N	N	361	N	N
83	20240215	150503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	-450	5	-1.48	3330503000	110508	62.01	30500	31050	29700	39500	21300	30400	30137.84	2.70	-762	32300	31350	29800	28850	27300	31825	29325	60	9100	500	21280	50	1	12089892	3621	22.99	1.99	12	0.91	1303.00	15028.00	39850	20230724	-24.84	17200	20230330	74.13	32300	-7.28	20240125	26000	15.19	20240103	39850	-24.84	20230724	17200	74.13	20230330	2.91	N	054950	500	60 억	327001	N	N	0	N	N
84	20240215	140500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-500	5	-1.64	2891892950	95864	53.80	30500	31050	29700	39500	21300	30400	30166.34	2.70	-107	32300	31350	29800	28850	27300	31825	29325	60	9100	500	21280	50	1	12089892	3615	22.95	1.99	12	0.79	1303.00	15028.00	39850	20230724	-24.97	17200	20230330	73.84	32300	-7.43	20240125	26000	15.00	20240103	39850	-24.97	20230724	17200	73.84	20230330	2.91	N	054950	500	60 억	327001	N	N	0	N	N
85	20240215	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-500	5	-1.64	2722593600	90190	50.61	30500	31050	29700	39500	21300	30400	30187.04	2.70	-2	32300	31350	29800	28850	27300	31825	29325	60	9100	500	21280	50	1	12089892	3615	22.95	1.99	12	0.75	1303.00	15028.00	39850	20230724	-24.97	17200	20230330	73.84	32300	-7.43	20240125	26000	15.00	20240103	39850	-24.97	20230724	17200	73.84	20230330	2.91	N	054950	500	60 억	327001	N	N	0	N	N
86	20240215	120500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	-550	5	-1.81	2468389700	81680	45.84	30500	31050	29700	39500	21300	30400	30219.99	2.70	670	32300	31350	29800	28850	27300	31825	29325	60	9100	500	21280	50	1	12089892	3609	22.91	1.99	12	0.68	1303.00	15028.00	39850	20230724	-25.09	17200	20230330	73.55	32300	-7.59	20240125	26000	14.81	20240103	39850	-25.09	20230724	17200	73.55	20230330	2.91	N	054950	500	60 억	327001	N	N	0	N	N
87	20240215	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	-400	5	-1.32	2198053600	72627	40.76	30500	31050	29700	39500	21300	30400	30264.75	2.70	-162	32300	31350	29800	28850	27300	31825	29325	60	9100	500	21280	50	1	12089892	3627	23.02	2.00	12	0.60	1303.00	15028.00	39850	20230724	-24.72	17200	20230330	74.42	32300	-7.12	20240125	26000	15.38	20240103	39850	-24.72	20230724	17200	74.42	20230330	2.91	N	054950	500	60 억	327001	N	N	0	N	N
88	20240215	100456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	-450	5	-1.48	1733614450	57057	32.02	30500	31050	29850	39500	21300	30400	30383.87	2.70	-3536	32300	31350	29800	28850	27300	31825	29325	60	9100	500	21280	50	1	12089892	3621	22.99	1.99	12	0.47	1303.00	15028.00	39850	20230724	-24.84	17200	20230330	74.13	32300	-7.28	20240125	26000	15.19	20240103	39850	-24.84	20230724	17200	74.13	20230330	2.91	N	054950	500	60 억	327001	N	N	0	N	N
89	20240215	090456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	0	3	0.00	135005800	4460	2.50	30500	30650	30050	39500	21300	30400	30266.93	2.70	-2026	32300	31350	29800	28850	27300	31825	29325	60	9100	500	21280	50	1	12089892	3675	23.33	2.02	12	0.04	1303.00	15028.00	39850	20230724	-23.71	17200	20230330	76.74	32300	-5.88	20240125	26000	16.92	20240103	39850	-23.71	20230724	17200	76.74	20230330	2.91	N	054950	500	60 억	327001	N	N	0	N	N
90	20240214	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	1450	2	5.01	5336572250	177760	178.82	28600	30750	28250	37600	20300	28950	30021.10	2.58	53995	30116	29532	29016	28432	27916	29825	28725	60	8650	500	20260	50	1	12089892	3675	23.33	2.02	12	1.47	1303.00	15028.00	39850	20230724	-23.71	17200	20230330	76.74	32300	-5.88	20240125	26000	16.92	20240103	39850	-23.71	20230724	17200	76.74	20230330	2.96	N	054950	500	60 억	312438	N	N	29	N	N
91	20240214	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30350	1400	2	4.84	5064376900	168799	169.81	28600	30750	28250	37600	20300	28950	30002.41	2.58	53761	30116	29532	29016	28432	27916	29825	28725	60	8650	500	20260	50	1	12089892	3669	23.29	2.02	12	1.40	1303.00	15028.00	39850	20230724	-23.84	17200	20230330	76.45	32300	-6.04	20240125	26000	16.73	20240103	39850	-23.84	20230724	17200	76.45	20230330	2.96	N	054950	500	60 억	312438	N	N	29	N	N
92	20240214	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	1700	2	5.87	4097138950	136937	137.76	28600	30650	28250	37600	20300	28950	29919.88	2.58	42558	30116	29532	29016	28432	27916	29825	28725	60	8650	500	20260	50	1	12089892	3706	23.52	2.04	12	1.13	1303.00	15028.00	39850	20230724	-23.09	17200	20230330	78.20	32300	-5.11	20240125	26000	17.88	20240103	39850	-23.09	20230724	17200	78.20	20230330	2.96	N	054950	500	60 억	312438	N	N	29	N	N
93	20240214	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	1450	2	5.01	3357833250	112677	113.35	28600	30450	28250	37600	20300	28950	29800.52	2.58	30501	30116	29532	29016	28432	27916	29825	28725	60	8650	500	20260	50	1	12089892	3675	23.33	2.02	12	0.93	1303.00	15028.00	39850	20230724	-23.71	17200	20230330	76.74	32300	-5.88	20240125	26000	16.92	20240103	39850	-23.71	20230724	17200	76.74	20230330	2.96	N	054950	500	60 억	312438	N	N	29	N	N
94	20240214	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	1300	2	4.49	2753585450	92783	93.34	28600	30350	28250	37600	20300	28950	29677.69	2.58	23005	30116	29532	29016	28432	27916	29825	28725	60	8650	500	20260	50	1	12089892	3657	23.22	2.01	12	0.77	1303.00	15028.00	39850	20230724	-24.09	17200	20230330	75.87	32300	-6.35	20240125	26000	16.35	20240103	39850	-24.09	20230724	17200	75.87	20230330	2.96	N	054950	500	60 억	312438	N	N	29	N	N
95	20240214	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	1100	2	3.80	2181692900	73787	74.23	28600	30350	28250	37600	20300	28950	29567.44	2.58	10800	30116	29532	29016	28432	27916	29825	28725	60	8650	500	20260	50	1	12089892	3633	23.06	2.00	12	0.61	1303.00	15028.00	39850	20230724	-24.59	17200	20230330	74.71	32300	-6.97	20240125	26000	15.58	20240103	39850	-24.59	20230724	17200	74.71	20230330	2.96	N	054950	500	60 억	312438	N	N	29	N	N
96	20240214	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-250	5	-0.86	250637300	8802	8.85	28600	28900	28250	37600	20300	28950	28475.04	2.58	3824	30116	29532	29016	28432	27916	29825	28725	60	8650	500	20260	50	1	12089892	3470	22.03	1.91	12	0.07	1303.00	15028.00	39850	20230724	-27.98	17200	20230330	66.86	32300	-11.15	20240125	26000	10.38	20240103	39850	-27.98	20230724	17200	66.86	20230330	2.96	N	054950	500	60 억	312438	N	N	29	N	N
97	20240213	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	250	2	0.87	2864969600	99126	165.96	28750	29600	28500	37300	20100	28700	28902.47	2.53	6275	29400	29050	28600	28250	27800	29225	28425	60	8600	500	20090	50	1	12089892	3500	22.22	1.93	12	0.82	1303.00	15028.00	39850	20230724	-27.35	17200	20230330	68.31	32300	-10.37	20240125	26000	11.35	20240103	39850	-27.35	20230724	17200	68.31	20230330	2.93	N	054950	500	60 억	305603	N	N	29	N	N
98	20240213	150447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	200	2	0.70	2790729750	96562	161.67	28750	29600	28500	37300	20100	28700	28901.12	2.53	5568	29400	29050	28600	28250	27800	29225	28425	60	8600	500	20090	50	1	12089892	3494	22.18	1.92	12	0.80	1303.00	15028.00	39850	20230724	-27.48	17200	20230330	68.02	32300	-10.53	20240125	26000	11.15	20240103	39850	-27.48	20230724	17200	68.02	20230330	2.93	N	054950	500	60 억	305603	N	N	89	N	N
99	20240213	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	0	3	0.00	1808985200	62912	105.33	28750	29300	28500	37300	20100	28700	28754.30	2.53	6098	29400	29050	28600	28250	27800	29225	28425	60	8600	500	20090	50	1	12089892	3470	22.03	1.91	12	0.52	1303.00	15028.00	39850	20230724	-27.98	17200	20230330	66.86	32300	-11.15	20240125	26000	10.38	20240103	39850	-27.98	20230724	17200	66.86	20230330	2.93	N	054950	500	60 억	305603	N	N	89	N	N
100	20240213	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	-150	5	-0.52	1487778500	51708	86.57	28750	29300	28500	37300	20100	28700	28772.84	2.53	715	29400	29050	28600	28250	27800	29225	28425	60	8600	500	20090	50	1	12089892	3452	21.91	1.90	12	0.43	1303.00	15028.00	39850	20230724	-28.36	17200	20230330	65.99	32300	-11.61	20240125	26000	9.81	20240103	39850	-28.36	20230724	17200	65.99	20230330	2.93	N	054950	500	60 억	305603	N	N	89	N	N
101	20240213	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	-100	5	-0.35	1170293650	40586	67.95	28750	29300	28500	37300	20100	28700	28835.24	2.53	-2397	29400	29050	28600	28250	27800	29225	28425	60	8600	500	20090	50	1	12089892	3458	21.95	1.90	12	0.34	1303.00	15028.00	39850	20230724	-28.23	17200	20230330	66.28	32300	-11.46	20240125	26000	10.00	20240103	39850	-28.23	20230724	17200	66.28	20230330	2.93	N	054950	500	60 억	305603	N	N	89	N	N
102	20240213	110452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	-100	5	-0.35	880070900	30448	50.98	28750	29300	28500	37300	20100	28700	28904.74	2.53	-2416	29400	29050	28600	28250	27800	29225	28425	60	8600	500	20090	50	1	12089892	3458	21.95	1.90	12	0.25	1303.00	15028.00	39850	20230724	-28.23	17200	20230330	66.28	32300	-11.46	20240125	26000	10.00	20240103	39850	-28.23	20230724	17200	66.28	20230330	2.93	N	054950	500	60 억	305603	N	N	89	N	N
103	20240213	100408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	200	2	0.70	564419550	19438	32.54	28750	29300	28500	37300	20100	28700	29038.66	2.53	-1035	29400	29050	28600	28250	27800	29225	28425	60	8600	500	20090	50	1	12089892	3494	22.18	1.92	12	0.16	1303.00	15028.00	39850	20230724	-27.48	17200	20230330	68.02	32300	-10.53	20240125	26000	11.15	20240103	39850	-27.48	20230724	17200	68.02	20230330	2.93	N	054950	500	60 억	305603	N	N	89	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History