KissMeData/099440/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 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	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-85	5	-2.10	4795669215	1185612	106.00	4130	4185	3960	5260	2835	4050	4045.05	1.31	-76685	4243	4146	3983	3886	3723	4195	3935	201	1210	500	2910	5	1	40243394	1596	13.72	1.38	12	2.95	289.00	2880.00	6720	20230911	-41.00	1832	20230726	116.43	5240	-24.33	20240112	3650	8.63	20240201	6720	-41.00	20230911	1832	116.43	20230726	2.15	N	099440	500	201 억	526282	N	N	N	N
3	20240229	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-80	5	-1.98	4591956750	1134269	101.41	4130	4185	3960	5260	2835	4050	4048.38	1.31	-75974	4243	4146	3983	3886	3723	4195	3935	201	1210	500	2910	5	1	40243394	1598	13.74	1.38	12	2.82	289.00	2880.00	6720	20230911	-40.92	1832	20230726	116.70	5240	-24.24	20240112	3650	8.77	20240201	6720	-40.92	20230911	1832	116.70	20230726	2.15	N	099440	500	201 억	526282	N	N	N	N
4	20240229	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-80	5	-1.98	4287751410	1057667	94.56	4130	4185	3965	5260	2835	4050	4053.97	1.31	-62559	4243	4146	3983	3886	3723	4195	3935	201	1210	500	2910	5	1	40243394	1598	13.74	1.38	12	2.63	289.00	2880.00	6720	20230911	-40.92	1832	20230726	116.70	5240	-24.24	20240112	3650	8.77	20240201	6720	-40.92	20230911	1832	116.70	20230726	2.15	N	099440	500	201 억	526282	N	N	N	N
5	20240229	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-65	5	-1.60	3944443030	971388	86.85	4130	4185	3985	5260	2835	4050	4060.63	1.31	-61735	4243	4146	3983	3886	3723	4195	3935	201	1210	500	2910	5	1	40243394	1604	13.79	1.38	12	2.41	289.00	2880.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3650	9.18	20240201	6720	-40.70	20230911	1832	117.52	20230726	2.15	N	099440	500	201 억	526282	N	N	N	N
6	20240229	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-20	5	-0.49	3487905115	857464	76.66	4130	4185	3995	5260	2835	4050	4067.70	1.31	-50701	4243	4146	3983	3886	3723	4195	3935	201	1210	500	2910	5	1	40243394	1622	13.94	1.40	12	2.13	289.00	2880.00	6720	20230911	-40.03	1832	20230726	119.98	5240	-23.09	20240112	3650	10.41	20240201	6720	-40.03	20230911	1832	119.98	20230726	2.15	N	099440	500	201 억	526282	N	N	N	N
7	20240229	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	10	2	0.25	3193205800	784673	70.15	4130	4185	3995	5260	2835	4050	4069.47	1.31	-40090	4243	4146	3983	3886	3723	4195	3935	201	1210	500	2910	5	1	40243394	1634	14.05	1.41	12	1.95	289.00	2880.00	6720	20230911	-39.58	1832	20230726	121.62	5240	-22.52	20240112	3650	11.23	20240201	6720	-39.58	20230911	1832	121.62	20230726	2.15	N	099440	500	201 억	526282	N	N	N	N
8	20240229	100727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-40	5	-0.99	2374050770	583206	52.14	4130	4185	3995	5260	2835	4050	4070.69	1.31	-45287	4243	4146	3983	3886	3723	4195	3935	201	1210	500	2910	5	1	40243394	1614	13.88	1.39	12	1.45	289.00	2880.00	6720	20230911	-40.33	1832	20230726	118.89	5240	-23.47	20240112	3650	9.86	20240201	6720	-40.33	20230911	1832	118.89	20230726	2.15	N	099440	500	201 억	526282	N	N	N	N
9	20240229	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	20	2	0.49	961114540	234047	20.93	4130	4185	4070	5260	2835	4050	4106.50	1.31	-32291	4243	4146	3983	3886	3723	4195	3935	201	1210	500	2910	5	1	40243394	1638	14.08	1.41	12	0.58	289.00	2880.00	6720	20230911	-39.43	1832	20230726	122.16	5240	-22.33	20240112	3650	11.51	20240201	6720	-39.43	20230911	1832	122.16	20230726	2.15	N	099440	500	201 억	526282	N	N	N	N
10	20240228	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	210	2	5.47	3640184225	920395	143.46	3835	4080	3820	4990	2690	3840	3954.50	1.36	-20594	4030	3935	3880	3785	3730	3907	3757	201	1150	500	2760	5	1	40243394	1630	14.01	1.41	12	2.29	289.00	2880.00	6720	20230911	-39.73	1832	20230726	121.07	5240	-22.71	20240112	3650	10.96	20240201	6720	-39.73	20230911	1832	121.07	20230726	2.24	N	099440	500	201 억	546971	N	N	N	N
11	20240228	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	50	2	1.30	1440177720	373442	58.21	3835	3900	3820	4990	2690	3840	3856.50	1.36	-57918	4030	3935	3880	3785	3730	3907	3757	201	1150	500	2760	5	1	40243394	1565	13.46	1.35	12	0.93	289.00	2880.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3650	6.58	20240201	6720	-42.11	20230911	1832	112.34	20230726	2.24	N	099440	500	201 억	546971	N	N	N	N
12	20240228	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	5	2	0.13	1053373580	273220	42.59	3835	3900	3820	4990	2690	3840	3855.41	1.36	-19192	4030	3935	3880	3785	3730	3907	3757	201	1150	500	2760	5	1	40243394	1547	13.30	1.34	12	0.68	289.00	2880.00	6720	20230911	-42.78	1832	20230726	109.88	5240	-26.62	20240112	3650	5.34	20240201	6720	-42.78	20230911	1832	109.88	20230726	2.24	N	099440	500	201 억	546971	N	N	N	N
13	20240228	130725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3830	-10	5	-0.26	967673485	250874	39.10	3835	3900	3820	4990	2690	3840	3857.22	1.36	-22176	4030	3935	3880	3785	3730	3907	3757	201	1150	500	2760	5	1	40243394	1541	13.25	1.33	12	0.62	289.00	2880.00	6720	20230911	-43.01	1832	20230726	109.06	5240	-26.91	20240112	3650	4.93	20240201	6720	-43.01	20230911	1832	109.06	20230726	2.24	N	099440	500	201 억	546971	N	N	N	N
14	20240228	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	20	2	0.52	733291775	189736	29.57	3835	3900	3830	4990	2690	3840	3864.82	1.36	-15399	4030	3935	3880	3785	3730	3907	3757	201	1150	500	2760	5	1	40243394	1553	13.36	1.34	12	0.47	289.00	2880.00	6720	20230911	-42.56	1832	20230726	110.70	5240	-26.34	20240112	3650	5.75	20240201	6720	-42.56	20230911	1832	110.70	20230726	2.24	N	099440	500	201 억	546971	N	N	N	N
15	20240228	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3845	5	2	0.13	544938675	140754	21.94	3835	3900	3830	4990	2690	3840	3871.60	1.36	8277	4030	3935	3880	3785	3730	3907	3757	201	1150	500	2760	5	1	40243394	1547	13.30	1.34	12	0.35	289.00	2880.00	6720	20230911	-42.78	1832	20230726	109.88	5240	-26.62	20240112	3650	5.34	20240201	6720	-42.78	20230911	1832	109.88	20230726	2.24	N	099440	500	201 억	546971	N	N	N	N
16	20240228	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	45	2	1.17	299270490	77224	12.04	3835	3900	3830	4990	2690	3840	3875.42	1.36	15133	4030	3935	3880	3785	3730	3907	3757	201	1150	500	2760	5	1	40243394	1563	13.44	1.35	12	0.19	289.00	2880.00	6720	20230911	-42.19	1832	20230726	112.06	5240	-25.86	20240112	3650	6.44	20240201	6720	-42.19	20230911	1832	112.06	20230726	2.24	N	099440	500	201 억	546971	N	N	N	N
17	20240228	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	30	2	0.78	43298665	11223	1.75	3835	3875	3830	4990	2690	3840	3858.27	1.36	3257	4030	3935	3880	3785	3730	3907	3757	201	1150	500	2760	5	1	40243394	1557	13.39	1.34	12	0.03	289.00	2880.00	6720	20230911	-42.41	1832	20230726	111.24	5240	-26.15	20240112	3650	6.03	20240201	6720	-42.41	20230911	1832	111.24	20230726	2.24	N	099440	500	201 억	546971	N	N	N	N
18	20240227	160725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3840	-40	5	-1.03	2478061750	638382	134.10	3910	3975	3825	5040	2720	3880	3881.84	1.68	-143435	3966	3922	3886	3842	3806	3945	3865	201	1160	500	2790	5	1	40243394	1545	13.29	1.33	12	1.59	289.00	2880.00	6720	20230911	-42.86	1832	20230726	109.61	5240	-26.72	20240112	3650	5.21	20240201	6720	-42.86	20230911	1832	109.61	20230726	2.25	N	099440	500	201 억	677228	N	N	N	N
19	20240227	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	-45	5	-1.16	2402277695	618645	129.96	3910	3975	3825	5040	2720	3880	3883.13	1.68	-143095	3966	3922	3886	3842	3806	3945	3865	201	1160	500	2790	5	1	40243394	1543	13.27	1.33	12	1.54	289.00	2880.00	6720	20230911	-42.93	1832	20230726	109.33	5240	-26.81	20240112	3650	5.07	20240201	6720	-42.93	20230911	1832	109.33	20230726	2.25	N	099440	500	201 억	677228	N	N	N	N
20	20240227	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-20	5	-0.52	2097992515	539475	113.33	3910	3975	3825	5040	2720	3880	3888.95	1.68	-120862	3966	3922	3886	3842	3806	3945	3865	201	1160	500	2790	5	1	40243394	1553	13.36	1.34	12	1.34	289.00	2880.00	6720	20230911	-42.56	1832	20230726	110.70	5240	-26.34	20240112	3650	5.75	20240201	6720	-42.56	20230911	1832	110.70	20230726	2.25	N	099440	500	201 억	677228	N	N	N	N
21	20240227	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	0	3	0.00	1793510940	460805	96.80	3910	3975	3825	5040	2720	3880	3892.13	1.68	-94034	3966	3922	3886	3842	3806	3945	3865	201	1160	500	2790	5	1	40243394	1561	13.43	1.35	12	1.15	289.00	2880.00	6720	20230911	-42.26	1832	20230726	111.79	5240	-25.95	20240112	3650	6.30	20240201	6720	-42.26	20230911	1832	111.79	20230726	2.25	N	099440	500	201 억	677228	N	N	N	N
22	20240227	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	30	2	0.77	1644103420	422393	88.73	3910	3975	3825	5040	2720	3880	3892.35	1.68	-80608	3966	3922	3886	3842	3806	3945	3865	201	1160	500	2790	5	1	40243394	1574	13.53	1.36	12	1.05	289.00	2880.00	6720	20230911	-41.82	1832	20230726	113.43	5240	-25.38	20240112	3650	7.12	20240201	6720	-41.82	20230911	1832	113.43	20230726	2.25	N	099440	500	201 억	677228	N	N	N	N
23	20240227	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-5	5	-0.13	999398210	258378	54.28	3910	3935	3825	5040	2720	3880	3867.97	1.68	-82067	3966	3922	3886	3842	3806	3945	3865	201	1160	500	2790	5	1	40243394	1559	13.41	1.35	12	0.64	289.00	2880.00	6720	20230911	-42.34	1832	20230726	111.52	5240	-26.05	20240112	3650	6.16	20240201	6720	-42.34	20230911	1832	111.52	20230726	2.25	N	099440	500	201 억	677228	N	N	N	N
24	20240227	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	20	2	0.52	671162185	173977	36.55	3910	3920	3825	5040	2720	3880	3857.76	1.68	-54464	3966	3922	3886	3842	3806	3945	3865	201	1160	500	2790	5	1	40243394	1569	13.49	1.35	12	0.43	289.00	2880.00	6720	20230911	-41.96	1832	20230726	112.88	5240	-25.57	20240112	3650	6.85	20240201	6720	-41.96	20230911	1832	112.88	20230726	2.25	N	099440	500	201 억	677228	N	N	N	N
25	20240227	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-10	5	-0.26	120455755	31080	6.53	3910	3915	3860	5040	2720	3880	3875.67	1.68	-21596	3966	3922	3886	3842	3806	3945	3865	201	1160	500	2790	5	1	40243394	1557	13.39	1.34	12	0.08	289.00	2880.00	6720	20230911	-42.41	1832	20230726	111.24	5240	-26.15	20240112	3650	6.03	20240201	6720	-42.41	20230911	1832	111.24	20230726	2.25	N	099440	500	201 억	677228	N	N	N	N
26	20240226	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	-20	5	-0.51	1831792480	471706	77.57	3860	3930	3850	5070	2730	3900	3883.34	1.57	44039	4056	3977	3916	3837	3776	3947	3807	201	1170	500	2800	5	1	40243394	1561	13.43	1.35	12	1.17	289.00	2880.00	6720	20230911	-42.26	1832	20230726	111.79	5240	-25.95	20240112	3650	6.30	20240201	6720	-42.26	20230911	1832	111.79	20230726	2.17	N	099440	500	201 억	633289	N	N	N	N
27	20240226	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	-15	5	-0.38	1742600970	448735	73.79	3860	3930	3850	5070	2730	3900	3883.36	1.57	44167	4056	3977	3916	3837	3776	3947	3807	201	1170	500	2800	5	1	40243394	1563	13.44	1.35	12	1.12	289.00	2880.00	6720	20230911	-42.19	1832	20230726	112.06	5240	-25.86	20240112	3650	6.44	20240201	6720	-42.19	20230911	1832	112.06	20230726	2.17	N	099440	500	201 억	633289	N	N	N	N
28	20240226	140719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	0	3	0.00	1615088035	415975	68.40	3860	3930	3850	5070	2730	3900	3882.66	1.57	48416	4056	3977	3916	3837	3776	3947	3807	201	1170	500	2800	5	1	40243394	1569	13.49	1.35	12	1.03	289.00	2880.00	6720	20230911	-41.96	1832	20230726	112.88	5240	-25.57	20240112	3650	6.85	20240201	6720	-41.96	20230911	1832	112.88	20230726	2.17	N	099440	500	201 억	633289	N	N	N	N
29	20240226	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	5	2	0.13	1521814855	392056	64.47	3860	3930	3850	5070	2730	3900	3881.63	1.57	50082	4056	3977	3916	3837	3776	3947	3807	201	1170	500	2800	5	1	40243394	1572	13.51	1.36	12	0.97	289.00	2880.00	6720	20230911	-41.89	1832	20230726	113.16	5240	-25.48	20240112	3650	6.99	20240201	6720	-41.89	20230911	1832	113.16	20230726	2.17	N	099440	500	201 억	633289	N	N	N	N
30	20240226	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	0	3	0.00	1396007545	359795	59.17	3860	3930	3850	5070	2730	3900	3880.01	1.57	54537	4056	3977	3916	3837	3776	3947	3807	201	1170	500	2800	5	1	40243394	1569	13.49	1.35	12	0.89	289.00	2880.00	6720	20230911	-41.96	1832	20230726	112.88	5240	-25.57	20240112	3650	6.85	20240201	6720	-41.96	20230911	1832	112.88	20230726	2.17	N	099440	500	201 억	633289	N	N	N	N
31	20240226	110714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	-10	5	-0.26	1289537330	332336	54.65	3860	3930	3850	5070	2730	3900	3880.22	1.57	53216	4056	3977	3916	3837	3776	3947	3807	201	1170	500	2800	5	1	40243394	1565	13.46	1.35	12	0.83	289.00	2880.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3650	6.58	20240201	6720	-42.11	20230911	1832	112.34	20230726	2.17	N	099440	500	201 억	633289	N	N	N	N
32	20240226	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	-20	5	-0.51	908551455	234167	38.51	3860	3930	3850	5070	2730	3900	3879.93	1.57	44943	4056	3977	3916	3837	3776	3947	3807	201	1170	500	2800	5	1	40243394	1561	13.43	1.35	12	0.58	289.00	2880.00	6720	20230911	-42.26	1832	20230726	111.79	5240	-25.95	20240112	3650	6.30	20240201	6720	-42.26	20230911	1832	111.79	20230726	2.17	N	099440	500	201 억	633289	N	N	N	N
33	20240226	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-25	5	-0.64	192117590	49646	8.16	3860	3915	3850	5070	2730	3900	3869.75	1.57	-6768	4056	3977	3916	3837	3776	3947	3807	201	1170	500	2800	5	1	40243394	1559	13.41	1.35	12	0.12	289.00	2880.00	6720	20230911	-42.34	1832	20230726	111.52	5240	-26.05	20240112	3650	6.16	20240201	6720	-42.34	20230911	1832	111.52	20230726	2.17	N	099440	500	201 억	633289	N	N	N	N
34	20240223	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-65	5	-1.64	2354423305	603327	124.00	3975	3995	3855	5150	2780	3965	3902.41	1.44	55230	4075	4020	3990	3935	3905	4005	3920	201	1185	500	2850	5	1	40243394	1569	13.49	1.35	12	1.50	289.00	2880.00	6720	20230911	-41.96	1832	20230726	112.88	5240	-25.57	20240112	3650	6.85	20240201	6720	-41.96	20230911	1832	112.88	20230726	2.19	N	099440	500	201 억	578060	N	N	N	N
35	20240223	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-65	5	-1.64	2247492435	575914	118.37	3975	3995	3855	5150	2780	3965	3902.48	1.44	54910	4075	4020	3990	3935	3905	4005	3920	201	1185	500	2850	5	1	40243394	1569	13.49	1.35	12	1.43	289.00	2880.00	6720	20230911	-41.96	1832	20230726	112.88	5240	-25.57	20240112	3650	6.85	20240201	6720	-41.96	20230911	1832	112.88	20230726	2.19	N	099440	500	201 억	578060	N	N	N	N
36	20240223	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3895	-70	5	-1.77	1857709535	475800	97.79	3975	3995	3855	5150	2780	3965	3904.39	1.44	7555	4075	4020	3990	3935	3905	4005	3920	201	1185	500	2850	5	1	40243394	1567	13.48	1.35	12	1.18	289.00	2880.00	6720	20230911	-42.04	1832	20230726	112.61	5240	-25.67	20240112	3650	6.71	20240201	6720	-42.04	20230911	1832	112.61	20230726	2.19	N	099440	500	201 억	578060	N	N	N	N
37	20240223	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-50	5	-1.26	1651568570	422840	86.91	3975	3995	3855	5150	2780	3965	3905.89	1.44	9341	4075	4020	3990	3935	3905	4005	3920	201	1185	500	2850	5	1	40243394	1576	13.55	1.36	12	1.05	289.00	2880.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3650	7.26	20240201	6720	-41.74	20230911	1832	113.70	20230726	2.19	N	099440	500	201 억	578060	N	N	N	N
38	20240223	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3945	-20	5	-0.50	1435526835	367569	75.55	3975	3995	3855	5150	2780	3965	3905.46	1.44	6041	4075	4020	3990	3935	3905	4005	3920	201	1185	500	2850	5	1	40243394	1588	13.65	1.37	12	0.91	289.00	2880.00	6720	20230911	-41.29	1832	20230726	115.34	5240	-24.71	20240112	3650	8.08	20240201	6720	-41.29	20230911	1832	115.34	20230726	2.19	N	099440	500	201 억	578060	N	N	N	N
39	20240223	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-45	5	-1.13	1348247530	345358	70.98	3975	3995	3855	5150	2780	3965	3903.91	1.44	2517	4075	4020	3990	3935	3905	4005	3920	201	1185	500	2850	5	1	40243394	1578	13.56	1.36	12	0.86	289.00	2880.00	6720	20230911	-41.67	1832	20230726	113.97	5240	-25.19	20240112	3650	7.40	20240201	6720	-41.67	20230911	1832	113.97	20230726	2.19	N	099440	500	201 억	578060	N	N	N	N
40	20240223	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	-75	5	-1.89	1147370395	294067	60.44	3975	3995	3855	5150	2780	3965	3901.73	1.44	-12497	4075	4020	3990	3935	3905	4005	3920	201	1185	500	2850	5	1	40243394	1565	13.46	1.35	12	0.73	289.00	2880.00	6720	20230911	-42.11	1832	20230726	112.34	5240	-25.76	20240112	3650	6.58	20240201	6720	-42.11	20230911	1832	112.34	20230726	2.19	N	099440	500	201 억	578060	N	N	N	N
41	20240223	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-50	5	-1.26	327014405	82656	16.99	3975	3995	3910	5150	2780	3965	3956.33	1.44	-9691	4075	4020	3990	3935	3905	4005	3920	201	1185	500	2850	5	1	40243394	1576	13.55	1.36	12	0.21	289.00	2880.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3650	7.26	20240201	6720	-41.74	20230911	1832	113.70	20230726	2.19	N	099440	500	201 억	578060	N	N	N	N
42	20240222	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-5	5	-0.13	1897096680	474901	74.45	3990	4045	3960	5160	2780	3970	3994.78	1.41	11622	4083	4026	3993	3936	3903	4010	3920	201	1190	500	2850	5	1	40243394	1596	13.72	1.38	12	1.18	289.00	2880.00	6720	20230911	-41.00	1832	20230726	116.43	5240	-24.33	20240112	3650	8.63	20240201	6720	-41.00	20230911	1832	116.43	20230726	2.21	N	099440	500	201 억	566438	N	N	N	N
43	20240222	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	5	2	0.13	1704629315	426516	66.86	3990	4045	3960	5160	2780	3970	3996.64	1.41	16884	4083	4026	3993	3936	3903	4010	3920	201	1190	500	2850	5	1	40243394	1600	13.75	1.38	12	1.06	289.00	2880.00	6720	20230911	-40.85	1832	20230726	116.98	5240	-24.14	20240112	3650	8.90	20240201	6720	-40.85	20230911	1832	116.98	20230726	2.21	N	099440	500	201 억	566438	N	N	N	N
44	20240222	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	15	2	0.38	1477743775	369425	57.91	3990	4045	3960	5160	2780	3970	4000.12	1.41	30102	4083	4026	3993	3936	3903	4010	3920	201	1190	500	2850	5	1	40243394	1604	13.79	1.38	12	0.92	289.00	2880.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3650	9.18	20240201	6720	-40.70	20230911	1832	117.52	20230726	2.21	N	099440	500	201 억	566438	N	N	N	N
45	20240222	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	30	2	0.76	1254408135	313385	49.13	3990	4045	3960	5160	2780	3970	4002.77	1.41	38053	4083	4026	3993	3936	3903	4010	3920	201	1190	500	2850	5	1	40243394	1610	13.84	1.39	12	0.78	289.00	2880.00	6720	20230911	-40.48	1832	20230726	118.34	5240	-23.66	20240112	3650	9.59	20240201	6720	-40.48	20230911	1832	118.34	20230726	2.21	N	099440	500	201 억	566438	N	N	N	N
46	20240222	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	40	2	1.01	1074801465	268497	42.09	3990	4045	3960	5160	2780	3970	4003.03	1.41	41131	4083	4026	3993	3936	3903	4010	3920	201	1190	500	2850	5	1	40243394	1614	13.88	1.39	12	0.67	289.00	2880.00	6720	20230911	-40.33	1832	20230726	118.89	5240	-23.47	20240112	3650	9.86	20240201	6720	-40.33	20230911	1832	118.89	20230726	2.21	N	099440	500	201 억	566438	N	N	N	N
47	20240222	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	30	2	0.76	835057505	208920	32.75	3990	4035	3960	5160	2780	3970	3997.02	1.41	26293	4083	4026	3993	3936	3903	4010	3920	201	1190	500	2850	5	1	40243394	1610	13.84	1.39	12	0.52	289.00	2880.00	6720	20230911	-40.48	1832	20230726	118.34	5240	-23.66	20240112	3650	9.59	20240201	6720	-40.48	20230911	1832	118.34	20230726	2.21	N	099440	500	201 억	566438	N	N	N	N
48	20240222	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	15	2	0.38	454178145	113956	17.86	3990	4015	3960	5160	2780	3970	3985.56	1.41	-6368	4083	4026	3993	3936	3903	4010	3920	201	1190	500	2850	5	1	40243394	1604	13.79	1.38	12	0.28	289.00	2880.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3650	9.18	20240201	6720	-40.70	20230911	1832	117.52	20230726	2.21	N	099440	500	201 억	566438	N	N	N	N
49	20240222	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	40	2	1.01	93233465	23412	3.67	3990	4010	3970	5160	2780	3970	3982.29	1.41	-336	4083	4026	3993	3936	3903	4010	3920	201	1190	500	2850	5	1	40243394	1614	13.88	1.39	12	0.06	289.00	2880.00	6720	20230911	-40.33	1832	20230726	118.89	5240	-23.47	20240112	3650	9.86	20240201	6720	-40.33	20230911	1832	118.89	20230726	2.21	N	099440	500	201 억	566438	N	N	N	N
50	20240221	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-55	5	-1.37	2538557065	634385	96.66	3985	4050	3960	5230	2820	4025	4001.67	1.39	6721	4185	4105	4055	3975	3925	4080	3950	201	1205	500	2890	5	1	40243394	1598	13.74	1.38	12	1.58	289.00	2880.00	6720	20230911	-40.92	1832	20230726	116.70	5240	-24.24	20240112	3650	8.77	20240201	6720	-40.92	20230911	1832	116.70	20230726	2.19	N	099440	500	201 억	558097	N	N	N	N
51	20240221	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-40	5	-0.99	2395347095	598362	91.17	3985	4050	3960	5230	2820	4025	4003.17	1.39	7414	4185	4105	4055	3975	3925	4080	3950	201	1205	500	2890	5	1	40243394	1604	13.79	1.38	12	1.49	289.00	2880.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3650	9.18	20240201	6720	-40.70	20230911	1832	117.52	20230726	2.19	N	099440	500	201 억	558097	N	N	N	N
52	20240221	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-20	5	-0.50	1688779645	420918	64.13	3985	4050	3970	5230	2820	4025	4012.13	1.39	44666	4185	4105	4055	3975	3925	4080	3950	201	1205	500	2890	5	1	40243394	1612	13.86	1.39	12	1.05	289.00	2880.00	6720	20230911	-40.40	1832	20230726	118.61	5240	-23.57	20240112	3650	9.73	20240201	6720	-40.40	20230911	1832	118.61	20230726	2.19	N	099440	500	201 억	558097	N	N	N	N
53	20240221	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-10	5	-0.25	1522731175	379616	57.84	3985	4050	3970	5230	2820	4025	4011.23	1.39	40558	4185	4105	4055	3975	3925	4080	3950	201	1205	500	2890	5	1	40243394	1616	13.89	1.39	12	0.94	289.00	2880.00	6720	20230911	-40.25	1832	20230726	119.16	5240	-23.38	20240112	3650	10.00	20240201	6720	-40.25	20230911	1832	119.16	20230726	2.19	N	099440	500	201 억	558097	N	N	N	N
54	20240221	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	20	2	0.50	1361165790	339541	51.73	3985	4050	3970	5230	2820	4025	4008.83	1.39	39064	4185	4105	4055	3975	3925	4080	3950	201	1205	500	2890	5	1	40243394	1628	14.00	1.40	12	0.84	289.00	2880.00	6720	20230911	-39.81	1832	20230726	120.80	5240	-22.81	20240112	3650	10.82	20240201	6720	-39.81	20230911	1832	120.80	20230726	2.19	N	099440	500	201 억	558097	N	N	N	N
55	20240221	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	15	2	0.37	1163756540	290588	44.27	3985	4050	3970	5230	2820	4025	4004.82	1.39	20447	4185	4105	4055	3975	3925	4080	3950	201	1205	500	2890	5	1	40243394	1626	13.98	1.40	12	0.72	289.00	2880.00	6720	20230911	-39.88	1832	20230726	120.52	5240	-22.90	20240112	3650	10.68	20240201	6720	-39.88	20230911	1832	120.52	20230726	2.19	N	099440	500	201 억	558097	N	N	N	N
56	20240221	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-25	5	-0.62	882298495	220613	33.61	3985	4050	3970	5230	2820	4025	3999.28	1.39	19121	4185	4105	4055	3975	3925	4080	3950	201	1205	500	2890	5	1	40243394	1610	13.84	1.39	12	0.55	289.00	2880.00	6720	20230911	-40.48	1832	20230726	118.34	5240	-23.66	20240112	3650	9.59	20240201	6720	-40.48	20230911	1832	118.34	20230726	2.19	N	099440	500	201 억	558097	N	N	N	N
57	20240221	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-20	5	-0.50	191001165	47854	7.29	3985	4035	3970	5230	2820	4025	3991.18	1.39	13630	4185	4105	4055	3975	3925	4080	3950	201	1205	500	2890	5	1	40243394	1612	13.86	1.39	12	0.12	289.00	2880.00	6720	20230911	-40.40	1832	20230726	118.61	5240	-23.57	20240112	3650	9.73	20240201	6720	-40.40	20230911	1832	118.61	20230726	2.19	N	099440	500	201 억	558097	N	N	N	N
58	20240220	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-75	5	-1.83	2634685005	650065	91.06	4070	4135	4005	5330	2870	4100	4052.97	1.41	-11712	4226	4162	4116	4052	4006	4140	4030	201	1230	500	2950	5	1	40243394	1620	13.93	1.40	12	1.62	289.00	2880.00	6720	20230911	-40.10	1832	20230726	119.71	5240	-23.19	20240112	3650	10.27	20240201	6720	-40.10	20230911	1832	119.71	20230726	2.22	N	099440	500	201 억	566293	N	N	N	N
59	20240220	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-75	5	-1.83	2477602450	611012	85.59	4070	4135	4005	5330	2870	4100	4054.92	1.41	-15078	4226	4162	4116	4052	4006	4140	4030	201	1230	500	2950	5	1	40243394	1620	13.93	1.40	12	1.52	289.00	2880.00	6720	20230911	-40.10	1832	20230726	119.71	5240	-23.19	20240112	3650	10.27	20240201	6720	-40.10	20230911	1832	119.71	20230726	2.22	N	099440	500	201 억	566293	N	N	N	N
60	20240220	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-70	5	-1.71	2065310955	508515	71.23	4070	4135	4005	5330	2870	4100	4061.46	1.41	-11001	4226	4162	4116	4052	4006	4140	4030	201	1230	500	2950	5	1	40243394	1622	13.94	1.40	12	1.26	289.00	2880.00	6720	20230911	-40.03	1832	20230726	119.98	5240	-23.09	20240112	3650	10.41	20240201	6720	-40.03	20230911	1832	119.98	20230726	2.22	N	099440	500	201 억	566293	N	N	N	N
61	20240220	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-75	5	-1.83	1870532450	460162	64.46	4070	4135	4005	5330	2870	4100	4064.94	1.41	-6570	4226	4162	4116	4052	4006	4140	4030	201	1230	500	2950	5	1	40243394	1620	13.93	1.40	12	1.14	289.00	2880.00	6720	20230911	-40.10	1832	20230726	119.71	5240	-23.19	20240112	3650	10.27	20240201	6720	-40.10	20230911	1832	119.71	20230726	2.22	N	099440	500	201 억	566293	N	N	N	N
62	20240220	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-70	5	-1.71	1763638060	433624	60.74	4070	4135	4005	5330	2870	4100	4067.21	1.41	-9930	4226	4162	4116	4052	4006	4140	4030	201	1230	500	2950	5	1	40243394	1622	13.94	1.40	12	1.08	289.00	2880.00	6720	20230911	-40.03	1832	20230726	119.98	5240	-23.09	20240112	3650	10.41	20240201	6720	-40.03	20230911	1832	119.98	20230726	2.22	N	099440	500	201 억	566293	N	N	N	N
63	20240220	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	-55	5	-1.34	1487850585	365224	51.16	4070	4135	4005	5330	2870	4100	4073.80	1.41	-20567	4226	4162	4116	4052	4006	4140	4030	201	1230	500	2950	5	1	40243394	1628	14.00	1.40	12	0.91	289.00	2880.00	6720	20230911	-39.81	1832	20230726	120.80	5240	-22.81	20240112	3650	10.82	20240201	6720	-39.81	20230911	1832	120.80	20230726	2.22	N	099440	500	201 억	566293	N	N	N	N
64	20240220	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	-20	5	-0.49	1050161360	258376	36.19	4070	4115	4005	5330	2870	4100	4064.47	1.41	-9889	4226	4162	4116	4052	4006	4140	4030	201	1230	500	2950	5	1	40243394	1642	14.12	1.42	12	0.64	289.00	2880.00	6720	20230911	-39.29	1832	20230726	122.71	5240	-22.14	20240112	3650	11.78	20240201	6720	-39.29	20230911	1832	122.71	20230726	2.22	N	099440	500	201 억	566293	N	N	N	N
65	20240220	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	0	3	0.00	101653880	24873	3.48	4070	4110	4070	5330	2870	4100	4086.92	1.41	15	4226	4162	4116	4052	4006	4140	4030	201	1230	500	2950	5	1	40243394	1650	14.19	1.42	12	0.06	289.00	2880.00	6720	20230911	-38.99	1832	20230726	123.80	5240	-21.76	20240112	3650	12.33	20240201	6720	-38.99	20230911	1832	123.80	20230726	2.22	N	099440	500	201 억	566293	N	N	N	N
66	20240219	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-90	5	-2.15	2906093325	707954	27.30	4175	4180	4070	5440	2935	4190	4104.92	1.58	-68307	4416	4302	4131	4017	3846	4360	4075	201	1250	500	3010	5	1	40243394	1650	14.19	1.42	12	1.76	289.00	2880.00	6720	20230911	-38.99	1832	20230726	123.80	5240	-21.76	20240112	3650	12.33	20240201	6720	-38.99	20230911	1832	123.80	20230726	2.19	N	099440	500	201 억	634555	N	N	N	N
67	20240219	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-105	5	-2.51	2746460545	668918	25.79	4175	4180	4070	5440	2935	4190	4105.81	1.58	-64332	4416	4302	4131	4017	3846	4360	4075	201	1250	500	3010	5	1	40243394	1644	14.13	1.42	12	1.66	289.00	2880.00	6720	20230911	-39.21	1832	20230726	122.98	5240	-22.04	20240112	3650	11.92	20240201	6720	-39.21	20230911	1832	122.98	20230726	2.19	N	099440	500	201 억	634555	N	N	N	N
68	20240219	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-105	5	-2.51	2400203020	584125	22.52	4175	4180	4070	5440	2935	4190	4109.04	1.58	-53567	4416	4302	4131	4017	3846	4360	4075	201	1250	500	3010	5	1	40243394	1644	14.13	1.42	12	1.45	289.00	2880.00	6720	20230911	-39.21	1832	20230726	122.98	5240	-22.04	20240112	3650	11.92	20240201	6720	-39.21	20230911	1832	122.98	20230726	2.19	N	099440	500	201 억	634555	N	N	N	N
69	20240219	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	-95	5	-2.27	2182302990	530831	20.47	4175	4180	4070	5440	2935	4190	4111.09	1.58	-39715	4416	4302	4131	4017	3846	4360	4075	201	1250	500	3010	5	1	40243394	1648	14.17	1.42	12	1.32	289.00	2880.00	6720	20230911	-39.06	1832	20230726	123.53	5240	-21.85	20240112	3650	12.19	20240201	6720	-39.06	20230911	1832	123.53	20230726	2.19	N	099440	500	201 억	634555	N	N	N	N
70	20240219	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	-95	5	-2.27	1956783500	475925	18.35	4175	4180	4070	5440	2935	4190	4111.52	1.58	-28120	4416	4302	4131	4017	3846	4360	4075	201	1250	500	3010	5	1	40243394	1648	14.17	1.42	12	1.18	289.00	2880.00	6720	20230911	-39.06	1832	20230726	123.53	5240	-21.85	20240112	3650	12.19	20240201	6720	-39.06	20230911	1832	123.53	20230726	2.19	N	099440	500	201 억	634555	N	N	N	N
71	20240219	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	-100	5	-2.39	1675216785	407013	15.69	4175	4180	4085	5440	2935	4190	4115.86	1.58	-20581	4416	4302	4131	4017	3846	4360	4075	201	1250	500	3010	5	1	40243394	1646	14.15	1.42	12	1.01	289.00	2880.00	6720	20230911	-39.14	1832	20230726	123.25	5240	-21.95	20240112	3650	12.05	20240201	6720	-39.14	20230911	1832	123.25	20230726	2.19	N	099440	500	201 억	634555	N	N	N	N
72	20240219	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-90	5	-2.15	1223040550	296646	11.44	4175	4180	4090	5440	2935	4190	4122.87	1.58	-18351	4416	4302	4131	4017	3846	4360	4075	201	1250	500	3010	5	1	40243394	1650	14.19	1.42	12	0.74	289.00	2880.00	6720	20230911	-38.99	1832	20230726	123.80	5240	-21.76	20240112	3650	12.33	20240201	6720	-38.99	20230911	1832	123.80	20230726	2.19	N	099440	500	201 억	634555	N	N	N	N
73	20240219	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-70	5	-1.67	372621185	89900	3.47	4175	4180	4110	5440	2935	4190	4144.78	1.58	-4244	4416	4302	4131	4017	3846	4360	4075	201	1250	500	3010	5	1	40243394	1658	14.26	1.43	12	0.22	289.00	2880.00	6720	20230911	-38.69	1832	20230726	124.89	5240	-21.37	20240112	3650	12.88	20240201	6720	-38.69	20230911	1832	124.89	20230726	2.19	N	099440	500	201 억	634555	N	N	N	N
74	20240216	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	180	2	4.49	10659143590	2582389	352.62	4025	4245	3960	5210	2810	4010	4127.51	1.80	-84670	4156	4082	4016	3942	3876	4050	3910	201	1200	500	2880	5	1	40243394	1686	14.50	1.45	12	6.42	289.00	2880.00	6720	20230911	-37.65	1832	20230726	128.71	5240	-20.04	20240112	3650	14.79	20240201	6720	-37.65	20230911	1832	128.71	20230726	2.24	N	099440	500	201 억	722431	N	N	N	N
75	20240216	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4160	150	2	3.74	10185789650	2469160	337.16	4025	4245	3960	5210	2810	4010	4125.20	1.80	-95449	4156	4082	4016	3942	3876	4050	3910	201	1200	500	2880	5	1	40243394	1674	14.39	1.44	12	6.14	289.00	2880.00	6720	20230911	-38.10	1832	20230726	127.07	5240	-20.61	20240112	3650	13.97	20240201	6720	-38.10	20230911	1832	127.07	20230726	2.24	N	099440	500	201 억	722431	N	N	N	N
76	20240216	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	190	2	4.74	9386192620	2277527	310.99	4025	4245	3960	5210	2810	4010	4121.22	1.80	-94772	4156	4082	4016	3942	3876	4050	3910	201	1200	500	2880	5	1	40243394	1690	14.53	1.46	12	5.66	289.00	2880.00	6720	20230911	-37.50	1832	20230726	129.26	5240	-19.85	20240112	3650	15.07	20240201	6720	-37.50	20230911	1832	129.26	20230726	2.24	N	099440	500	201 억	722431	N	N	N	N
77	20240216	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	120	2	2.99	7596321460	1850852	252.73	4025	4215	3960	5210	2810	4010	4104.23	1.80	-127014	4156	4082	4016	3942	3876	4050	3910	201	1200	500	2880	5	1	40243394	1662	14.29	1.43	12	4.60	289.00	2880.00	6720	20230911	-38.54	1832	20230726	125.44	5240	-21.18	20240112	3650	13.15	20240201	6720	-38.54	20230911	1832	125.44	20230726	2.24	N	099440	500	201 억	722431	N	N	N	N
78	20240216	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	55	2	1.37	3070250495	763222	104.22	4025	4120	3960	5210	2810	4010	4022.75	1.80	-99724	4156	4082	4016	3942	3876	4050	3910	201	1200	500	2880	5	1	40243394	1636	14.07	1.41	12	1.90	289.00	2880.00	6720	20230911	-39.51	1832	20230726	121.89	5240	-22.42	20240112	3650	11.37	20240201	6720	-39.51	20230911	1832	121.89	20230726	2.24	N	099440	500	201 억	722431	N	N	N	N
79	20240216	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-10	5	-0.25	2005749275	500994	68.41	4025	4060	3960	5210	2810	4010	4003.54	1.80	-133808	4156	4082	4016	3942	3876	4050	3910	201	1200	500	2880	5	1	40243394	1610	13.84	1.39	12	1.24	289.00	2880.00	6720	20230911	-40.48	1832	20230726	118.34	5240	-23.66	20240112	3650	9.59	20240201	6720	-40.48	20230911	1832	118.34	20230726	2.24	N	099440	500	201 억	722431	N	N	N	N
80	20240216	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-25	5	-0.62	1579546910	394064	53.81	4025	4060	3960	5210	2810	4010	4008.35	1.80	-132805	4156	4082	4016	3942	3876	4050	3910	201	1200	500	2880	5	1	40243394	1604	13.79	1.38	12	0.98	289.00	2880.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3650	9.18	20240201	6720	-40.70	20230911	1832	117.52	20230726	2.24	N	099440	500	201 억	722431	N	N	N	N
81	20240216	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	25	2	0.62	134818750	33409	4.56	4025	4060	4010	5210	2810	4010	4035.40	1.80	-2810	4156	4082	4016	3942	3876	4050	3910	201	1200	500	2880	5	1	40243394	1624	13.96	1.40	12	0.08	289.00	2880.00	6720	20230911	-39.96	1832	20230726	120.25	5240	-23.00	20240112	3650	10.55	20240201	6720	-39.96	20230911	1832	120.25	20230726	2.24	N	099440	500	201 억	722431	N	N	N	N
82	20240215	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-30	5	-0.74	2910231105	728232	89.95	4090	4090	3950	5250	2830	4040	3996.29	1.78	6644	4183	4111	3988	3916	3793	4147	3952	201	1210	500	2900	5	1	40243394	1614	13.88	1.39	12	1.81	289.00	2880.00	6720	20230911	-40.33	1832	20230726	118.89	5240	-23.47	20240112	3650	9.86	20240201	6720	-40.33	20230911	1832	118.89	20230726	2.26	N	099440	500	201 억	715740	N	N	N	N
83	20240215	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-25	5	-0.62	2815949880	704710	87.05	4090	4090	3950	5250	2830	4040	3995.90	1.78	6774	4183	4111	3988	3916	3793	4147	3952	201	1210	500	2900	5	1	40243394	1616	13.89	1.39	12	1.75	289.00	2880.00	6720	20230911	-40.25	1832	20230726	119.16	5240	-23.38	20240112	3650	10.00	20240201	6720	-40.25	20230911	1832	119.16	20230726	2.26	N	099440	500	201 억	715740	N	N	N	N
84	20240215	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-55	5	-1.36	2571424800	643632	79.50	4090	4090	3950	5250	2830	4040	3995.18	1.78	2411	4183	4111	3988	3916	3793	4147	3952	201	1210	500	2900	5	1	40243394	1604	13.79	1.38	12	1.60	289.00	2880.00	6720	20230911	-40.70	1832	20230726	117.52	5240	-23.95	20240112	3650	9.18	20240201	6720	-40.70	20230911	1832	117.52	20230726	2.26	N	099440	500	201 억	715740	N	N	N	N
85	20240215	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-60	5	-1.49	2394433505	599181	74.01	4090	4090	3950	5250	2830	4040	3996.18	1.78	2865	4183	4111	3988	3916	3793	4147	3952	201	1210	500	2900	5	1	40243394	1602	13.77	1.38	12	1.49	289.00	2880.00	6720	20230911	-40.77	1832	20230726	117.25	5240	-24.05	20240112	3650	9.04	20240201	6720	-40.77	20230911	1832	117.25	20230726	2.26	N	099440	500	201 억	715740	N	N	N	N
86	20240215	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	-65	5	-1.61	2256177895	564509	69.73	4090	4090	3950	5250	2830	4040	3996.71	1.78	10220	4183	4111	3988	3916	3793	4147	3952	201	1210	500	2900	5	1	40243394	1600	13.75	1.38	12	1.40	289.00	2880.00	6720	20230911	-40.85	1832	20230726	116.98	5240	-24.14	20240112	3650	8.90	20240201	6720	-40.85	20230911	1832	116.98	20230726	2.26	N	099440	500	201 억	715740	N	N	N	N
87	20240215	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-60	5	-1.49	1757001770	438596	54.18	4090	4090	3950	5250	2830	4040	4005.97	1.78	-73809	4183	4111	3988	3916	3793	4147	3952	201	1210	500	2900	5	1	40243394	1602	13.77	1.38	12	1.09	289.00	2880.00	6720	20230911	-40.77	1832	20230726	117.25	5240	-24.05	20240112	3650	9.04	20240201	6720	-40.77	20230911	1832	117.25	20230726	2.26	N	099440	500	201 억	715740	N	N	N	N
88	20240215	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-60	5	-1.49	1276565580	317451	39.21	4090	4090	3970	5250	2830	4040	4021.30	1.78	-57662	4183	4111	3988	3916	3793	4147	3952	201	1210	500	2900	5	1	40243394	1602	13.77	1.38	12	0.79	289.00	2880.00	6720	20230911	-40.77	1832	20230726	117.25	5240	-24.05	20240112	3650	9.04	20240201	6720	-40.77	20230911	1832	117.25	20230726	2.26	N	099440	500	201 억	715740	N	N	N	N
89	20240215	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-10	5	-0.25	232969675	57448	7.10	4090	4090	4030	5250	2830	4040	4055.31	1.78	-20711	4183	4111	3988	3916	3793	4147	3952	201	1210	500	2900	5	1	40243394	1622	13.94	1.40	12	0.14	289.00	2880.00	6720	20230911	-40.03	1832	20230726	119.98	5240	-23.09	20240112	3650	10.41	20240201	6720	-40.03	20230911	1832	119.98	20230726	2.26	N	099440	500	201 억	715740	N	N	N	N
90	20240214	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	80	2	2.02	3177336795	793243	131.19	3900	4060	3865	5140	2775	3960	4005.46	1.71	27684	4063	4011	3928	3876	3793	4037	3902	201	1180	500	2850	5	1	40243394	1626	13.98	1.40	12	1.97	289.00	2880.00	6720	20230911	-39.88	1832	20230726	120.52	5240	-22.90	20240112	3650	10.68	20240201	6720	-39.88	20230911	1832	120.52	20230726	2.17	N	099440	500	201 억	687544	N	N	N	N
91	20240214	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	70	2	1.77	3037539395	758610	125.47	3900	4060	3865	5140	2775	3960	4004.10	1.71	29682	4063	4011	3928	3876	3793	4037	3902	201	1180	500	2850	5	1	40243394	1622	13.94	1.40	12	1.89	289.00	2880.00	6720	20230911	-40.03	1832	20230726	119.98	5240	-23.09	20240112	3650	10.41	20240201	6720	-40.03	20230911	1832	119.98	20230726	2.17	N	099440	500	201 억	687544	N	N	N	N
92	20240214	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	70	2	1.77	2776335195	693771	114.74	3900	4060	3865	5140	2775	3960	4001.82	1.71	28944	4063	4011	3928	3876	3793	4037	3902	201	1180	500	2850	5	1	40243394	1622	13.94	1.40	12	1.72	289.00	2880.00	6720	20230911	-40.03	1832	20230726	119.98	5240	-23.09	20240112	3650	10.41	20240201	6720	-40.03	20230911	1832	119.98	20230726	2.17	N	099440	500	201 억	687544	N	N	N	N
93	20240214	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	75	2	1.89	2299713830	575623	95.20	3900	4060	3865	5140	2775	3960	3995.19	1.71	26990	4063	4011	3928	3876	3793	4037	3902	201	1180	500	2850	5	1	40243394	1624	13.96	1.40	12	1.43	289.00	2880.00	6720	20230911	-39.96	1832	20230726	120.25	5240	-23.00	20240112	3650	10.55	20240201	6720	-39.96	20230911	1832	120.25	20230726	2.17	N	099440	500	201 억	687544	N	N	N	N
94	20240214	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	65	2	1.64	2091177105	523753	86.62	3900	4060	3865	5140	2775	3960	3992.70	1.71	6954	4063	4011	3928	3876	3793	4037	3902	201	1180	500	2850	5	1	40243394	1620	13.93	1.40	12	1.30	289.00	2880.00	6720	20230911	-40.10	1832	20230726	119.71	5240	-23.19	20240112	3650	10.27	20240201	6720	-40.10	20230911	1832	119.71	20230726	2.17	N	099440	500	201 억	687544	N	N	N	N
95	20240214	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	50	2	1.26	1888797130	473336	78.29	3900	4060	3865	5140	2775	3960	3990.41	1.71	-2317	4063	4011	3928	3876	3793	4037	3902	201	1180	500	2850	5	1	40243394	1614	13.88	1.39	12	1.18	289.00	2880.00	6720	20230911	-40.33	1832	20230726	118.89	5240	-23.47	20240112	3650	9.86	20240201	6720	-40.33	20230911	1832	118.89	20230726	2.17	N	099440	500	201 억	687544	N	N	N	N
96	20240214	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-30	5	-0.76	190894400	48985	8.10	3900	3935	3865	5140	2775	3960	3896.60	1.71	-62	4063	4011	3928	3876	3793	4037	3902	201	1180	500	2850	5	1	40243394	1582	13.60	1.36	12	0.12	289.00	2880.00	6720	20230911	-41.52	1832	20230726	114.52	5240	-25.00	20240112	3650	7.67	20240201	6720	-41.52	20230911	1832	114.52	20230726	2.17	N	099440	500	201 억	687544	N	N	N	N
97	20240213	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	120	2	3.12	2342993100	596444	93.35	3845	3980	3845	4990	2690	3840	3928.20	1.41	119653	4050	3945	3885	3780	3720	3915	3750	201	1150	500	2760	5	1	40243394	1594	13.70	1.38	12	1.48	289.00	2880.00	6720	20230911	-41.07	1832	20230726	116.16	5240	-24.43	20240112	3650	8.49	20240201	6720	-41.07	20230911	1832	116.16	20230726	2.17	N	099440	500	201 억	567496	N	N	N	N
98	20240213	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	120	2	3.12	2224333720	566467	88.66	3845	3980	3845	4990	2690	3840	3926.68	1.41	116333	4050	3945	3885	3780	3720	3915	3750	201	1150	500	2760	5	1	40243394	1594	13.70	1.38	12	1.41	289.00	2880.00	6720	20230911	-41.07	1832	20230726	116.16	5240	-24.43	20240112	3650	8.49	20240201	6720	-41.07	20230911	1832	116.16	20230726	2.17	N	099440	500	201 억	567496	N	N	N	N
99	20240213	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	115	2	2.99	1815078670	463231	72.50	3845	3960	3845	4990	2690	3840	3918.30	1.41	126361	4050	3945	3885	3780	3720	3915	3750	201	1150	500	2760	5	1	40243394	1592	13.69	1.37	12	1.15	289.00	2880.00	6720	20230911	-41.15	1832	20230726	115.88	5240	-24.52	20240112	3650	8.36	20240201	6720	-41.15	20230911	1832	115.88	20230726	2.17	N	099440	500	201 억	567496	N	N	N	N
100	20240213	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	95	2	2.47	1501649680	383777	60.07	3845	3950	3845	4990	2690	3840	3912.82	1.41	114815	4050	3945	3885	3780	3720	3915	3750	201	1150	500	2760	5	1	40243394	1584	13.62	1.37	12	0.95	289.00	2880.00	6720	20230911	-41.44	1832	20230726	114.79	5240	-24.90	20240112	3650	7.81	20240201	6720	-41.44	20230911	1832	114.79	20230726	2.17	N	099440	500	201 억	567496	N	N	N	N
101	20240213	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	70	2	1.82	1230258590	314827	49.28	3845	3940	3845	4990	2690	3840	3907.73	1.41	90433	4050	3945	3885	3780	3720	3915	3750	201	1150	500	2760	5	1	40243394	1574	13.53	1.36	12	0.78	289.00	2880.00	6720	20230911	-41.82	1832	20230726	113.43	5240	-25.38	20240112	3650	7.12	20240201	6720	-41.82	20230911	1832	113.43	20230726	2.17	N	099440	500	201 억	567496	N	N	N	N
102	20240213	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	80	2	2.08	1023371130	261954	41.00	3845	3940	3845	4990	2690	3840	3906.68	1.41	75318	4050	3945	3885	3780	3720	3915	3750	201	1150	500	2760	5	1	40243394	1578	13.56	1.36	12	0.65	289.00	2880.00	6720	20230911	-41.67	1832	20230726	113.97	5240	-25.19	20240112	3650	7.40	20240201	6720	-41.67	20230911	1832	113.97	20230726	2.17	N	099440	500	201 억	567496	N	N	N	N
103	20240213	100526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	75	2	1.95	719955580	184647	28.90	3845	3925	3845	4990	2690	3840	3899.09	1.41	74482	4050	3945	3885	3780	3720	3915	3750	201	1150	500	2760	5	1	40243394	1576	13.55	1.36	12	0.46	289.00	2880.00	6720	20230911	-41.74	1832	20230726	113.70	5240	-25.29	20240112	3650	7.26	20240201	6720	-41.74	20230911	1832	113.70	20230726	2.17	N	099440	500	201 억	567496	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History