KissMeData/117730/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

47 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	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	-550	5	-2.74	5460579180	278854	108.58	19850	20000	19350	26050	14050	20050	19582.19	0.35	-19187	21016	20532	20266	19782	19516	20400	19650	89	6000	500	14430	10	1	17837060	3478	-295.45	11.93	12	1.56	-66.00	1635.00	39500	20230907	-50.63	7490	20230223	160.35	24350	-19.92	20240116	16800	16.07	20240105	39500	-50.63	20230907	7550	158.28	20230314	1.59	N	117730	500	89 억	62211	N	N	7467	N	N
3	20240229	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19430	-620	5	-3.09	5170114050	263921	102.76	19850	20000	19350	26050	14050	20050	19589.53	0.35	-19119	21016	20532	20266	19782	19516	20400	19650	89	6000	500	14430	10	1	17837060	3466	-294.39	11.88	12	1.48	-66.00	1635.00	39500	20230907	-50.81	7490	20230223	159.41	24350	-20.21	20240116	16800	15.65	20240105	39500	-50.81	20230907	7550	157.35	20230314	1.59	N	117730	500	89 억	62211	N	N	0	N	N
4	20240229	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19400	-650	5	-3.24	4635684580	236411	92.05	19850	20000	19350	26050	14050	20050	19608.48	0.35	-19403	21016	20532	20266	19782	19516	20400	19650	89	6000	500	14430	10	1	17837060	3460	-293.94	11.87	12	1.33	-66.00	1635.00	39500	20230907	-50.89	7490	20230223	159.01	24350	-20.33	20240116	16800	15.48	20240105	39500	-50.89	20230907	7550	156.95	20230314	1.59	N	117730	500	89 억	62211	N	N	0	N	N
5	20240229	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19600	-450	5	-2.24	3568195070	181675	70.74	19850	20000	19540	26050	14050	20050	19640.41	0.35	-2534	21016	20532	20266	19782	19516	20400	19650	89	6000	500	14430	10	1	17837060	3496	-296.97	11.99	12	1.02	-66.00	1635.00	39500	20230907	-50.38	7490	20230223	161.68	24350	-19.51	20240116	16800	16.67	20240105	39500	-50.38	20230907	7550	159.60	20230314	1.59	N	117730	500	89 억	62211	N	N	0	N	N
6	20240229	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	-410	5	-2.04	3214063990	163595	63.70	19850	20000	19540	26050	14050	20050	19646.33	0.35	-1916	21016	20532	20266	19782	19516	20400	19650	89	6000	500	14430	10	1	17837060	3503	-297.58	12.01	12	0.92	-66.00	1635.00	39500	20230907	-50.28	7490	20230223	162.22	24350	-19.34	20240116	16800	16.90	20240105	39500	-50.28	20230907	7550	160.13	20230314	1.59	N	117730	500	89 억	62211	N	N	0	N	N
7	20240229	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19570	-480	5	-2.39	2955833570	150448	58.58	19850	20000	19540	26050	14050	20050	19646.73	0.35	-324	21016	20532	20266	19782	19516	20400	19650	89	6000	500	14430	10	1	17837060	3491	-296.52	11.97	12	0.84	-66.00	1635.00	39500	20230907	-50.46	7490	20230223	161.28	24350	-19.63	20240116	16800	16.49	20240105	39500	-50.46	20230907	7550	159.21	20230314	1.59	N	117730	500	89 억	62211	N	N	0	N	N
8	20240229	100758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19570	-480	5	-2.39	2291540610	116498	45.36	19850	20000	19540	26050	14050	20050	19670.03	0.35	-734	21016	20532	20266	19782	19516	20400	19650	89	6000	500	14430	10	1	17837060	3491	-296.52	11.97	12	0.65	-66.00	1635.00	39500	20230907	-50.46	7490	20230223	161.28	24350	-19.63	20240116	16800	16.49	20240105	39500	-50.46	20230907	7550	159.21	20230314	1.59	N	117730	500	89 억	62211	N	N	0	N	N
9	20240229	090756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19690	-360	5	-1.80	658840400	33321	12.97	19850	20000	19690	26050	14050	20050	19772.05	0.35	-6344	21016	20532	20266	19782	19516	20400	19650	89	6000	500	14430	10	1	17837060	3512	-298.33	12.04	12	0.19	-66.00	1635.00	39500	20230907	-50.15	7490	20230223	162.88	24350	-19.14	20240116	16800	17.20	20240105	39500	-50.15	20230907	7550	160.79	20230314	1.59	N	117730	500	89 억	62211	N	N	0	N	N
10	20240228	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-450	5	-2.20	5120081450	253225	53.45	20350	20750	20000	26650	14350	20500	20219.76	0.34	-113	22033	21266	20783	20016	19533	21025	19775	89	6150	500	14760	50	1	17837060	3576	-303.79	12.26	12	1.42	-66.00	1635.00	39500	20230907	-49.24	7490	20230223	167.69	24350	-17.66	20240116	16800	19.35	20240105	39500	-49.24	20230907	7550	165.56	20230314	1.61	N	117730	500	89 억	60931	N	N	0	N	N
11	20240228	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-400	5	-1.95	4675432850	231037	48.77	20350	20750	20000	26650	14350	20500	20236.72	0.34	-854	22033	21266	20783	20016	19533	21025	19775	89	6150	500	14760	50	1	17837060	3585	-304.55	12.29	12	1.30	-66.00	1635.00	39500	20230907	-49.11	7490	20230223	168.36	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	7550	166.23	20230314	1.61	N	117730	500	89 억	60931	N	N	0	N	N
12	20240228	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-350	5	-1.71	4177276050	206222	43.53	20350	20750	20000	26650	14350	20500	20256.20	0.34	5935	22033	21266	20783	20016	19533	21025	19775	89	6150	500	14760	50	1	17837060	3594	-305.30	12.32	12	1.16	-66.00	1635.00	39500	20230907	-48.99	7490	20230223	169.03	24350	-17.25	20240116	16800	19.94	20240105	39500	-48.99	20230907	7550	166.89	20230314	1.61	N	117730	500	89 억	60931	N	N	0	N	N
13	20240228	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-400	5	-1.95	3641188900	179600	37.91	20350	20750	20000	26650	14350	20500	20273.87	0.34	6893	22033	21266	20783	20016	19533	21025	19775	89	6150	500	14760	50	1	17837060	3585	-304.55	12.29	12	1.01	-66.00	1635.00	39500	20230907	-49.11	7490	20230223	168.36	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	7550	166.23	20230314	1.61	N	117730	500	89 억	60931	N	N	0	N	N
14	20240228	120758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-350	5	-1.71	3295712750	162437	34.29	20350	20750	20000	26650	14350	20500	20289.17	0.34	7580	22033	21266	20783	20016	19533	21025	19775	89	6150	500	14760	50	1	17837060	3594	-305.30	12.32	12	0.91	-66.00	1635.00	39500	20230907	-48.99	7490	20230223	169.03	24350	-17.25	20240116	16800	19.94	20240105	39500	-48.99	20230907	7550	166.89	20230314	1.61	N	117730	500	89 억	60931	N	N	0	N	N
15	20240228	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-300	5	-1.46	2440029100	119841	25.30	20350	20750	20100	26650	14350	20500	20360.55	0.34	5083	22033	21266	20783	20016	19533	21025	19775	89	6150	500	14760	50	1	17837060	3603	-306.06	12.35	12	0.67	-66.00	1635.00	39500	20230907	-48.86	7490	20230223	169.69	24350	-17.04	20240116	16800	20.24	20240105	39500	-48.86	20230907	7550	167.55	20230314	1.61	N	117730	500	89 억	60931	N	N	0	N	N
16	20240228	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	50	2	0.24	1218123100	59499	12.56	20350	20750	20300	26650	14350	20500	20473.00	0.34	4519	22033	21266	20783	20016	19533	21025	19775	89	6150	500	14760	50	1	17837060	3666	-311.36	12.57	12	0.33	-66.00	1635.00	39500	20230907	-47.97	7490	20230223	174.37	24350	-15.61	20240116	16800	22.32	20240105	39500	-47.97	20230907	7550	172.19	20230314	1.61	N	117730	500	89 억	60931	N	N	0	N	N
17	20240228	090758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	100	2	0.49	224552350	10933	2.31	20350	20700	20300	26650	14350	20500	20538.97	0.34	3003	22033	21266	20783	20016	19533	21025	19775	89	6150	500	14760	50	1	17837060	3674	-312.12	12.60	12	0.06	-66.00	1635.00	39500	20230907	-47.85	7490	20230223	175.03	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	7550	172.85	20230314	1.61	N	117730	500	89 억	60931	N	N	0	N	N
18	20240227	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-700	5	-3.30	9752201200	470556	88.13	21500	21550	20300	27550	14850	21200	20725.16	0.44	-18031	22266	21732	21166	20632	20066	21750	20650	89	6350	500	15260	50	1	17837060	3657	-310.61	12.54	12	2.64	-66.00	1635.00	39500	20230907	-48.10	7370	20230221	178.15	24350	-15.81	20240116	16800	22.02	20240105	39500	-48.10	20230907	7550	171.52	20230314	1.60	N	117730	500	89 억	78961	N	N	40	N	N
19	20240227	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-800	5	-3.77	9418108750	454228	85.07	21500	21550	20300	27550	14850	21200	20734.32	0.44	-17877	22266	21732	21166	20632	20066	21750	20650	89	6350	500	15260	50	1	17837060	3639	-309.09	12.48	12	2.55	-66.00	1635.00	39500	20230907	-48.35	7370	20230221	176.80	24350	-16.22	20240116	16800	21.43	20240105	39500	-48.35	20230907	7550	170.20	20230314	1.60	N	117730	500	89 억	78961	N	N	40	N	N
20	20240227	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-750	5	-3.54	8687118650	418496	78.38	21500	21550	20300	27550	14850	21200	20757.95	0.44	-10289	22266	21732	21166	20632	20066	21750	20650	89	6350	500	15260	50	1	17837060	3648	-309.85	12.51	12	2.35	-66.00	1635.00	39500	20230907	-48.23	7370	20230221	177.48	24350	-16.02	20240116	16800	21.73	20240105	39500	-48.23	20230907	7550	170.86	20230314	1.60	N	117730	500	89 억	78961	N	N	40	N	N
21	20240227	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-600	5	-2.83	7875910500	379043	70.99	21500	21550	20300	27550	14850	21200	20778.41	0.44	-9947	22266	21732	21166	20632	20066	21750	20650	89	6350	500	15260	50	1	17837060	3674	-312.12	12.60	12	2.13	-66.00	1635.00	39500	20230907	-47.85	7370	20230221	179.51	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	7550	172.85	20230314	1.60	N	117730	500	89 억	78961	N	N	40	N	N
22	20240227	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-250	5	-1.18	7084007400	340903	63.84	21500	21550	20300	27550	14850	21200	20780.13	0.44	-1230	22266	21732	21166	20632	20066	21750	20650	89	6350	500	15260	50	1	17837060	3737	-317.42	12.81	12	1.91	-66.00	1635.00	39500	20230907	-46.96	7370	20230221	184.26	24350	-13.96	20240116	16800	24.70	20240105	39500	-46.96	20230907	7550	177.48	20230314	1.60	N	117730	500	89 억	78961	N	N	40	N	N
23	20240227	110755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-600	5	-2.83	4913755800	237582	44.49	21500	21550	20300	27550	14850	21200	20682.36	0.44	345	22266	21732	21166	20632	20066	21750	20650	89	6350	500	15260	50	1	17837060	3674	-312.12	12.60	12	1.33	-66.00	1635.00	39500	20230907	-47.85	7370	20230221	179.51	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	7550	172.85	20230314	1.60	N	117730	500	89 억	78961	N	N	40	N	N
24	20240227	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-550	5	-2.59	3139862200	151123	28.30	21500	21550	20450	27550	14850	21200	20776.87	0.44	-18431	22266	21732	21166	20632	20066	21750	20650	89	6350	500	15260	50	1	17837060	3683	-312.88	12.63	12	0.85	-66.00	1635.00	39500	20230907	-47.72	7370	20230221	180.19	24350	-15.20	20240116	16800	22.92	20240105	39500	-47.72	20230907	7550	173.51	20230314	1.60	N	117730	500	89 억	78961	N	N	40	N	N
25	20240227	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-450	5	-2.12	793100950	37681	7.06	21500	21550	20750	27550	14850	21200	21047.77	0.44	-10390	22266	21732	21166	20632	20066	21750	20650	89	6350	500	15260	50	1	17837060	3701	-314.39	12.69	12	0.21	-66.00	1635.00	39500	20230907	-47.47	7370	20230221	181.55	24350	-14.78	20240116	16800	23.51	20240105	39500	-47.47	20230907	7550	174.83	20230314	1.60	N	117730	500	89 억	78961	N	N	40	N	N
26	20240226	160753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	200	2	0.95	11291592950	529658	157.74	21200	21700	20600	27300	14700	21000	21319.49	0.60	-28531	21833	21416	20883	20466	19933	21150	20200	89	6300	500	15120	50	1	17837060	3781	-321.21	12.97	12	2.97	-66.00	1635.00	39500	20230907	-46.33	7170	20230220	195.68	24350	-12.94	20240116	16800	26.19	20240105	39500	-46.33	20230907	7550	180.79	20230314	1.56	N	117730	500	89 억	107394	N	N	40	N	N
27	20240226	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	200	2	0.95	10749285650	504027	150.11	21200	21700	20600	27300	14700	21000	21327.58	0.60	-27844	21833	21416	20883	20466	19933	21150	20200	89	6300	500	15120	50	1	17837060	3781	-321.21	12.97	12	2.83	-66.00	1635.00	39500	20230907	-46.33	7170	20230220	195.68	24350	-12.94	20240116	16800	26.19	20240105	39500	-46.33	20230907	7550	180.79	20230314	1.56	N	117730	500	89 억	107394	N	N	0	N	N
28	20240226	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	200	2	0.95	9622976250	451087	134.34	21200	21700	20600	27300	14700	21000	21333.74	0.60	-21668	21833	21416	20883	20466	19933	21150	20200	89	6300	500	15120	50	1	17837060	3781	-321.21	12.97	12	2.53	-66.00	1635.00	39500	20230907	-46.33	7170	20230220	195.68	24350	-12.94	20240116	16800	26.19	20240105	39500	-46.33	20230907	7550	180.79	20230314	1.56	N	117730	500	89 억	107394	N	N	0	N	N
29	20240226	130746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	350	2	1.67	8876144900	415861	123.85	21200	21700	20600	27300	14700	21000	21345.00	0.60	-14830	21833	21416	20883	20466	19933	21150	20200	89	6300	500	15120	50	1	17837060	3808	-323.48	13.06	12	2.33	-66.00	1635.00	39500	20230907	-45.95	7170	20230220	197.77	24350	-12.32	20240116	16800	27.08	20240105	39500	-45.95	20230907	7550	182.78	20230314	1.56	N	117730	500	89 억	107394	N	N	0	N	N
30	20240226	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	550	2	2.62	8212263100	384863	114.62	21200	21700	20600	27300	14700	21000	21339.19	0.60	-7674	21833	21416	20883	20466	19933	21150	20200	89	6300	500	15120	50	1	17837060	3844	-326.52	13.18	12	2.16	-66.00	1635.00	39500	20230907	-45.44	7170	20230220	200.56	24350	-11.50	20240116	16800	28.27	20240105	39500	-45.44	20230907	7550	185.43	20230314	1.56	N	117730	500	89 억	107394	N	N	0	N	N
31	20240226	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	350	2	1.67	7123198200	334127	99.51	21200	21700	20600	27300	14700	21000	21319.97	0.60	-12144	21833	21416	20883	20466	19933	21150	20200	89	6300	500	15120	50	1	17837060	3808	-323.48	13.06	12	1.87	-66.00	1635.00	39500	20230907	-45.95	7170	20230220	197.77	24350	-12.32	20240116	16800	27.08	20240105	39500	-45.95	20230907	7550	182.78	20230314	1.56	N	117730	500	89 억	107394	N	N	0	N	N
32	20240226	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	150	2	0.71	4553591950	214368	63.84	21200	21700	20600	27300	14700	21000	21243.28	0.60	-21593	21833	21416	20883	20466	19933	21150	20200	89	6300	500	15120	50	1	17837060	3773	-320.45	12.94	12	1.20	-66.00	1635.00	39500	20230907	-46.46	7170	20230220	194.98	24350	-13.14	20240116	16800	25.89	20240105	39500	-46.46	20230907	7550	180.13	20230314	1.56	N	117730	500	89 억	107394	N	N	0	N	N
33	20240226	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-300	5	-1.43	625779100	29854	8.89	21200	21200	20600	27300	14700	21000	20959.72	0.60	-5490	21833	21416	20883	20466	19933	21150	20200	89	6300	500	15120	50	1	17837060	3692	-313.64	12.66	12	0.17	-66.00	1635.00	39500	20230907	-47.59	7170	20230220	188.70	24350	-14.99	20240116	16800	23.21	20240105	39500	-47.59	20230907	7550	174.17	20230314	1.56	N	117730	500	89 억	107394	N	N	0	N	N
34	20240223	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-300	5	-1.41	6915193200	333889	72.73	21300	21300	20350	27650	14950	21300	20710.81	0.86	-47553	22066	21682	21016	20632	19966	21875	20825	89	6350	500	15330	50	1	17837060	3746	-318.18	12.84	12	1.87	-66.00	1635.00	39500	20230907	-46.84	7170	20230220	192.89	24350	-13.76	20240116	16800	25.00	20240105	39500	-46.84	20230907	7490	180.37	20230223	1.56	N	117730	500	89 억	153099	N	N	869	N	N
35	20240223	150737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-550	5	-2.58	6477375000	312979	68.17	21300	21300	20350	27650	14950	21300	20695.83	0.86	-45235	22066	21682	21016	20632	19966	21875	20825	89	6350	500	15330	50	1	17837060	3701	-314.39	12.69	12	1.75	-66.00	1635.00	39500	20230907	-47.47	7170	20230220	189.40	24350	-14.78	20240116	16800	23.51	20240105	39500	-47.47	20230907	7490	177.04	20230223	1.56	N	117730	500	89 억	153099	N	N	869	N	N
36	20240223	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-700	5	-3.29	5731029150	277158	60.37	21300	21300	20350	27650	14950	21300	20677.78	0.86	-48218	22066	21682	21016	20632	19966	21875	20825	89	6350	500	15330	50	1	17837060	3674	-312.12	12.60	12	1.55	-66.00	1635.00	39500	20230907	-47.85	7170	20230220	187.31	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	7490	175.03	20230223	1.56	N	117730	500	89 억	153099	N	N	869	N	N
37	20240223	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-700	5	-3.29	5173594650	250225	54.51	21300	21300	20350	27650	14950	21300	20675.70	0.86	-56993	22066	21682	21016	20632	19966	21875	20825	89	6350	500	15330	50	1	17837060	3674	-312.12	12.60	12	1.40	-66.00	1635.00	39500	20230907	-47.85	7170	20230220	187.31	24350	-15.40	20240116	16800	22.62	20240105	39500	-47.85	20230907	7490	175.03	20230223	1.56	N	117730	500	89 억	153099	N	N	869	N	N
38	20240223	120737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-650	5	-3.05	4577527500	221281	48.20	21300	21300	20350	27650	14950	21300	20686.42	0.86	-48305	22066	21682	21016	20632	19966	21875	20825	89	6350	500	15330	50	1	17837060	3683	-312.88	12.63	12	1.24	-66.00	1635.00	39500	20230907	-47.72	7170	20230220	188.01	24350	-15.20	20240116	16800	22.92	20240105	39500	-47.72	20230907	7490	175.70	20230223	1.56	N	117730	500	89 억	153099	N	N	869	N	N
39	20240223	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-650	5	-3.05	3947939850	190852	41.57	21300	21300	20350	27650	14950	21300	20685.78	0.86	-46638	22066	21682	21016	20632	19966	21875	20825	89	6350	500	15330	50	1	17837060	3683	-312.88	12.63	12	1.07	-66.00	1635.00	39500	20230907	-47.72	7170	20230220	188.01	24350	-15.20	20240116	16800	22.92	20240105	39500	-47.72	20230907	7490	175.70	20230223	1.56	N	117730	500	89 억	153099	N	N	869	N	N
40	20240223	100733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-600	5	-2.82	3430847100	165864	36.13	21300	21300	20350	27650	14950	21300	20684.60	0.86	-47519	22066	21682	21016	20632	19966	21875	20825	89	6350	500	15330	50	1	17837060	3692	-313.64	12.66	12	0.93	-66.00	1635.00	39500	20230907	-47.59	7170	20230220	188.70	24350	-14.99	20240116	16800	23.21	20240105	39500	-47.59	20230907	7490	176.37	20230223	1.56	N	117730	500	89 억	153099	N	N	869	N	N
41	20240223	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-650	5	-3.05	1031726600	49396	10.76	21300	21300	20650	27650	14950	21300	20886.62	0.86	-12704	22066	21682	21016	20632	19966	21875	20825	89	6350	500	15330	50	1	17837060	3683	-312.88	12.63	12	0.28	-66.00	1635.00	39500	20230907	-47.72	7170	20230220	188.01	24350	-15.20	20240116	16800	22.92	20240105	39500	-47.72	20230907	7490	175.70	20230223	1.56	N	117730	500	89 억	153099	N	N	869	N	N
42	20240222	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	500	2	2.40	9516367650	453374	78.77	20900	21400	20350	27000	14600	20800	20989.20	0.91	-14095	22000	21400	20900	20300	19800	21150	20050	89	6200	500	14970	50	1	17837060	3799	-322.73	13.03	12	2.54	-66.00	1635.00	39500	20230907	-46.08	7170	20230220	197.07	24350	-12.53	20240116	16800	26.79	20240105	39500	-46.08	20230907	7490	184.38	20230223	1.56	N	117730	500	89 억	162118	N	N	869	N	N
43	20240222	150734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	300	2	1.44	8614006000	410900	71.39	20900	21400	20350	27000	14600	20800	20963.79	0.91	-13315	22000	21400	20900	20300	19800	21150	20050	89	6200	500	14970	50	1	17837060	3764	-319.70	12.91	12	2.30	-66.00	1635.00	39500	20230907	-46.58	7170	20230220	194.28	24350	-13.35	20240116	16800	25.60	20240105	39500	-46.58	20230907	7490	181.71	20230223	1.56	N	117730	500	89 억	162118	N	N	276	N	N
44	20240222	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	250	2	1.20	7800545300	372295	64.68	20900	21400	20350	27000	14600	20800	20952.63	0.91	-15066	22000	21400	20900	20300	19800	21150	20050	89	6200	500	14970	50	1	17837060	3755	-318.94	12.87	12	2.09	-66.00	1635.00	39500	20230907	-46.71	7170	20230220	193.58	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	7490	181.04	20230223	1.56	N	117730	500	89 억	162118	N	N	276	N	N
45	20240222	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	200	2	0.96	7143191250	341144	59.27	20900	21400	20350	27000	14600	20800	20938.97	0.91	-21328	22000	21400	20900	20300	19800	21150	20050	89	6200	500	14970	50	1	17837060	3746	-318.18	12.84	12	1.91	-66.00	1635.00	39500	20230907	-46.84	7170	20230220	192.89	24350	-13.76	20240116	16800	25.00	20240105	39500	-46.84	20230907	7490	180.37	20230223	1.56	N	117730	500	89 억	162118	N	N	276	N	N
46	20240222	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	300	2	1.44	6583844300	314600	54.66	20900	21400	20350	27000	14600	20800	20927.71	0.91	-24401	22000	21400	20900	20300	19800	21150	20050	89	6200	500	14970	50	1	17837060	3764	-319.70	12.91	12	1.76	-66.00	1635.00	39500	20230907	-46.58	7170	20230220	194.28	24350	-13.35	20240116	16800	25.60	20240105	39500	-46.58	20230907	7490	181.71	20230223	1.56	N	117730	500	89 억	162118	N	N	276	N	N
47	20240222	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	100	2	0.48	4453529950	213988	37.18	20900	21200	20350	27000	14600	20800	20812.06	0.91	-26381	22000	21400	20900	20300	19800	21150	20050	89	6200	500	14970	50	1	17837060	3728	-316.67	12.78	12	1.20	-66.00	1635.00	39500	20230907	-47.09	7170	20230220	191.49	24350	-14.17	20240116	16800	24.40	20240105	39500	-47.09	20230907	7490	179.04	20230223	1.56	N	117730	500	89 억	162118	N	N	276	N	N
48	20240222	100719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-100	5	-0.48	2983928000	143908	25.00	20900	21050	20350	27000	14600	20800	20734.92	0.91	-23619	22000	21400	20900	20300	19800	21150	20050	89	6200	500	14970	50	1	17837060	3692	-313.64	12.66	12	0.81	-66.00	1635.00	39500	20230907	-47.59	7170	20230220	188.70	24350	-14.99	20240116	16800	23.21	20240105	39500	-47.59	20230907	7490	176.37	20230223	1.56	N	117730	500	89 억	162118	N	N	276	N	N
49	20240222	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	100	2	0.48	879056800	42644	7.41	20900	20950	20350	27000	14600	20800	20613.41	0.91	-12323	22000	21400	20900	20300	19800	21150	20050	89	6200	500	14970	50	1	17837060	3728	-316.67	12.78	12	0.24	-66.00	1635.00	39500	20230907	-47.09	7170	20230220	191.49	24350	-14.17	20240116	16800	24.40	20240105	39500	-47.09	20230907	7490	179.04	20230223	1.56	N	117730	500	89 억	162118	N	N	276	N	N
50	20240221	160726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-250	5	-1.19	11985195200	572314	46.52	21050	21500	20400	27350	14750	21050	20941.70	1.14	-41770	22350	21700	20750	20100	19150	22025	20425	89	6300	500	15150	50	1	17837060	3710	-315.15	12.72	12	3.21	-66.00	1635.00	39500	20230907	-47.34	7140	20230215	191.32	24350	-14.58	20240116	16800	23.81	20240105	39500	-47.34	20230907	7370	182.23	20230221	1.54	N	117730	500	89 억	202774	N	N	276	N	N
51	20240221	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-300	5	-1.43	11635144750	555440	45.15	21050	21500	20400	27350	14750	21050	20947.62	1.14	-41958	22350	21700	20750	20100	19150	22025	20425	89	6300	500	15150	50	1	17837060	3701	-314.39	12.69	12	3.11	-66.00	1635.00	39500	20230907	-47.47	7140	20230215	190.62	24350	-14.78	20240116	16800	23.51	20240105	39500	-47.47	20230907	7370	181.55	20230221	1.54	N	117730	500	89 억	202774	N	N	36	N	N
52	20240221	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-50	5	-0.24	10114663600	482444	39.22	21050	21500	20400	27350	14750	21050	20965.47	1.14	-41355	22350	21700	20750	20100	19150	22025	20425	89	6300	500	15150	50	1	17837060	3746	-318.18	12.84	12	2.70	-66.00	1635.00	39500	20230907	-46.84	7140	20230215	194.12	24350	-13.76	20240116	16800	25.00	20240105	39500	-46.84	20230907	7370	184.94	20230221	1.54	N	117730	500	89 억	202774	N	N	36	N	N
53	20240221	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	0	3	0.00	9252816950	441414	35.88	21050	21500	20400	27350	14750	21050	20961.77	1.14	-40168	22350	21700	20750	20100	19150	22025	20425	89	6300	500	15150	50	1	17837060	3755	-318.94	12.87	12	2.47	-66.00	1635.00	39500	20230907	-46.71	7140	20230215	194.82	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	7370	185.62	20230221	1.54	N	117730	500	89 억	202774	N	N	36	N	N
54	20240221	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	50	2	0.24	8532176150	407196	33.10	21050	21500	20400	27350	14750	21050	20953.49	1.14	-35810	22350	21700	20750	20100	19150	22025	20425	89	6300	500	15150	50	1	17837060	3764	-319.70	12.91	12	2.28	-66.00	1635.00	39500	20230907	-46.58	7140	20230215	195.52	24350	-13.35	20240116	16800	25.60	20240105	39500	-46.58	20230907	7370	186.30	20230221	1.54	N	117730	500	89 억	202774	N	N	36	N	N
55	20240221	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-100	5	-0.48	7441165650	355316	28.88	21050	21500	20400	27350	14750	21050	20942.39	1.14	-49566	22350	21700	20750	20100	19150	22025	20425	89	6300	500	15150	50	1	17837060	3737	-317.42	12.81	12	1.99	-66.00	1635.00	39500	20230907	-46.96	7140	20230215	193.42	24350	-13.96	20240116	16800	24.70	20240105	39500	-46.96	20230907	7370	184.26	20230221	1.54	N	117730	500	89 억	202774	N	N	36	N	N
56	20240221	100719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	200	2	0.95	5324297700	255162	20.74	21050	21500	20400	27350	14750	21050	20866.34	1.14	-35960	22350	21700	20750	20100	19150	22025	20425	89	6300	500	15150	50	1	17837060	3790	-321.97	13.00	12	1.43	-66.00	1635.00	39500	20230907	-46.20	7140	20230215	197.62	24350	-12.73	20240116	16800	26.49	20240105	39500	-46.20	20230907	7370	188.33	20230221	1.54	N	117730	500	89 억	202774	N	N	36	N	N
57	20240221	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-250	5	-1.19	708144750	34005	2.76	21050	21100	20600	27350	14750	21050	20824.72	1.14	-12781	22350	21700	20750	20100	19150	22025	20425	89	6300	500	15150	50	1	17837060	3710	-315.15	12.72	12	0.19	-66.00	1635.00	39500	20230907	-47.34	7140	20230215	191.32	24350	-14.58	20240116	16800	23.81	20240105	39500	-47.34	20230907	7370	182.23	20230221	1.54	N	117730	500	89 억	202774	N	N	36	N	N
58	20240220	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	1350	2	6.85	25331333960	1209379	606.73	19950	21400	19800	25600	13790	19700	20945.69	0.30	158536	20333	20016	19783	19466	19233	19900	19350	89	5900	500	14180	50	1	17837060	3755	-318.94	12.87	12	6.78	-66.00	1635.00	39500	20230907	-46.71	7140	20230215	194.82	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	7170	193.58	20230220	1.52	N	117730	500	89 억	53245	N	N	36	N	N
59	20240220	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	1200	2	6.09	24648245610	1176823	590.40	19950	21400	19800	25600	13790	19700	20944.73	0.30	160146	20333	20016	19783	19466	19233	19900	19350	89	5900	500	14180	50	1	17837060	3728	-316.67	12.78	12	6.60	-66.00	1635.00	39500	20230907	-47.09	7140	20230215	192.72	24350	-14.17	20240116	16800	24.40	20240105	39500	-47.09	20230907	7170	191.49	20230220	1.52	N	117730	500	89 억	53245	N	N	673	N	N
60	20240220	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	1300	2	6.60	23020556010	1099161	551.43	19950	21400	19800	25600	13790	19700	20943.75	0.30	141809	20333	20016	19783	19466	19233	19900	19350	89	5900	500	14180	50	1	17837060	3746	-318.18	12.84	12	6.16	-66.00	1635.00	39500	20230907	-46.84	7140	20230215	194.12	24350	-13.76	20240116	16800	25.00	20240105	39500	-46.84	20230907	7170	192.89	20230220	1.52	N	117730	500	89 억	53245	N	N	673	N	N
61	20240220	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	1300	2	6.60	21302716260	1017611	510.52	19950	21400	19800	25600	13790	19700	20934.05	0.30	122215	20333	20016	19783	19466	19233	19900	19350	89	5900	500	14180	50	1	17837060	3746	-318.18	12.84	12	5.71	-66.00	1635.00	39500	20230907	-46.84	7140	20230215	194.12	24350	-13.76	20240116	16800	25.00	20240105	39500	-46.84	20230907	7170	192.89	20230220	1.52	N	117730	500	89 억	53245	N	N	673	N	N
62	20240220	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	1100	2	5.58	19108554110	912989	458.03	19950	21400	19800	25600	13790	19700	20929.67	0.30	123793	20333	20016	19783	19466	19233	19900	19350	89	5900	500	14180	50	1	17837060	3710	-315.15	12.72	12	5.12	-66.00	1635.00	39500	20230907	-47.34	7140	20230215	191.32	24350	-14.58	20240116	16800	23.81	20240105	39500	-47.34	20230907	7170	190.10	20230220	1.52	N	117730	500	89 억	53245	N	N	673	N	N
63	20240220	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	1350	2	6.85	17813036560	850678	426.77	19950	21400	19800	25600	13790	19700	20939.81	0.30	127610	20333	20016	19783	19466	19233	19900	19350	89	5900	500	14180	50	1	17837060	3755	-318.94	12.87	12	4.77	-66.00	1635.00	39500	20230907	-46.71	7140	20230215	194.82	24350	-13.55	20240116	16800	25.30	20240105	39500	-46.71	20230907	7170	193.58	20230220	1.52	N	117730	500	89 억	53245	N	N	673	N	N
64	20240220	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	1450	2	7.36	12951401010	621035	311.56	19950	21350	19800	25600	13790	19700	20854.54	0.30	76781	20333	20016	19783	19466	19233	19900	19350	89	5900	500	14180	50	1	17837060	3773	-320.45	12.94	12	3.48	-66.00	1635.00	39500	20230907	-46.46	7140	20230215	196.22	24350	-13.14	20240116	16800	25.89	20240105	39500	-46.46	20230907	7170	194.98	20230220	1.52	N	117730	500	89 억	53245	N	N	673	N	N
65	20240220	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	290	2	1.47	464154530	23242	11.66	19950	20100	19800	25600	13790	19700	19970.51	0.30	6901	20333	20016	19783	19466	19233	19900	19350	89	5900	500	14180	10	1	17837060	3566	-302.88	12.23	12	0.13	-66.00	1635.00	39500	20230907	-49.39	7140	20230215	179.97	24350	-17.91	20240116	16800	18.99	20240105	39500	-49.39	20230907	7170	178.80	20230220	1.52	N	117730	500	89 억	53245	N	N	673	N	N
66	20240219	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19700	-80	5	-0.40	3825072340	193256	74.38	19720	20100	19550	25700	13850	19780	19792.90	0.29	-109	20560	20170	19910	19520	19260	20040	19390	89	5920	500	14240	10	1	17837060	3514	-298.48	12.05	12	1.08	-66.00	1635.00	39500	20230907	-50.13	7140	20230215	175.91	24350	-19.10	20240116	16800	17.26	20240105	39500	-50.13	20230907	7170	174.76	20230220	1.48	N	117730	500	89 억	51383	N	N	673	N	N
67	20240219	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19700	-80	5	-0.40	3704241250	187121	72.02	19720	20100	19550	25700	13850	19780	19795.97	0.29	-332	20560	20170	19910	19520	19260	20040	19390	89	5920	500	14240	10	1	17837060	3514	-298.48	12.05	12	1.05	-66.00	1635.00	39500	20230907	-50.13	7140	20230215	175.91	24350	-19.10	20240116	16800	17.26	20240105	39500	-50.13	20230907	7170	174.76	20230220	1.48	N	117730	500	89 억	51383	N	N	1	N	N
68	20240219	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19710	-70	5	-0.35	3458338800	174620	67.21	19720	20100	19550	25700	13850	19780	19804.95	0.29	-1870	20560	20170	19910	19520	19260	20040	19390	89	5920	500	14240	10	1	17837060	3516	-298.64	12.06	12	0.98	-66.00	1635.00	39500	20230907	-50.10	7140	20230215	176.05	24350	-19.06	20240116	16800	17.32	20240105	39500	-50.10	20230907	7170	174.90	20230220	1.48	N	117730	500	89 억	51383	N	N	1	N	N
69	20240219	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19720	-60	5	-0.30	2686175260	135295	52.07	19720	20100	19700	25700	13850	19780	19854.24	0.29	459	20560	20170	19910	19520	19260	20040	19390	89	5920	500	14240	10	1	17837060	3517	-298.79	12.06	12	0.76	-66.00	1635.00	39500	20230907	-50.08	7140	20230215	176.19	24350	-19.01	20240116	16800	17.38	20240105	39500	-50.08	20230907	7170	175.03	20230220	1.48	N	117730	500	89 억	51383	N	N	1	N	N
70	20240219	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19790	10	2	0.05	2278890840	114669	44.13	19720	20100	19700	25700	13850	19780	19873.68	0.29	3852	20560	20170	19910	19520	19260	20040	19390	89	5920	500	14240	10	1	17837060	3530	-299.85	12.10	12	0.64	-66.00	1635.00	39500	20230907	-49.90	7140	20230215	177.17	24350	-18.73	20240116	16800	17.80	20240105	39500	-49.90	20230907	7170	176.01	20230220	1.48	N	117730	500	89 억	51383	N	N	1	N	N
71	20240219	110714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19790	10	2	0.05	2074417090	104337	40.16	19720	20100	19700	25700	13850	19780	19881.94	0.29	5549	20560	20170	19910	19520	19260	20040	19390	89	5920	500	14240	10	1	17837060	3530	-299.85	12.10	12	0.58	-66.00	1635.00	39500	20230907	-49.90	7140	20230215	177.17	24350	-18.73	20240116	16800	17.80	20240105	39500	-49.90	20230907	7170	176.01	20230220	1.48	N	117730	500	89 억	51383	N	N	1	N	N
72	20240219	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19980	200	2	1.01	1548090410	77810	29.95	19720	20100	19700	25700	13850	19780	19895.85	0.29	5199	20560	20170	19910	19520	19260	20040	19390	89	5920	500	14240	10	1	17837060	3564	-302.73	12.22	12	0.44	-66.00	1635.00	39500	20230907	-49.42	7140	20230215	179.83	24350	-17.95	20240116	16800	18.93	20240105	39500	-49.42	20230907	7170	178.66	20230220	1.48	N	117730	500	89 억	51383	N	N	1	N	N
73	20240219	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19840	60	2	0.30	246227080	12462	4.80	19720	19860	19700	25700	13850	19780	19758.15	0.29	1121	20560	20170	19910	19520	19260	20040	19390	89	5920	500	14240	10	1	17837060	3539	-300.61	12.13	12	0.07	-66.00	1635.00	39500	20230907	-49.77	7140	20230215	177.87	24350	-18.52	20240116	16800	18.10	20240105	39500	-49.77	20230907	7170	176.71	20230220	1.48	N	117730	500	89 억	51383	N	N	1	N	N
74	20240216	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19780	-320	5	-1.59	5059546080	255397	106.10	20200	20300	19650	26100	14100	20100	19810.54	0.39	-18335	20873	20486	20213	19826	19553	20350	19690	89	6000	500	14470	10	1	17837060	3528	-299.70	12.10	12	1.43	-66.00	1635.00	39500	20230907	-49.92	7140	20230215	177.03	24350	-18.77	20240116	16800	17.74	20240105	39500	-49.92	20230907	7170	175.87	20230220	1.47	N	117730	500	89 억	69484	N	N	1	N	N
75	20240216	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19730	-370	5	-1.84	4882200030	246422	102.37	20200	20300	19650	26100	14100	20100	19812.31	0.39	-16806	20873	20486	20213	19826	19553	20350	19690	89	6000	500	14470	10	1	17837060	3519	-298.94	12.07	12	1.38	-66.00	1635.00	39500	20230907	-50.05	7140	20230215	176.33	24350	-18.97	20240116	16800	17.44	20240105	39500	-50.05	20230907	7170	175.17	20230220	1.47	N	117730	500	89 억	69484	N	N	0	N	N
76	20240216	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19800	-300	5	-1.49	4438183220	223993	93.05	20200	20300	19650	26100	14100	20100	19813.89	0.39	-9518	20873	20486	20213	19826	19553	20350	19690	89	6000	500	14470	10	1	17837060	3532	-300.00	12.11	12	1.26	-66.00	1635.00	39500	20230907	-49.87	7140	20230215	177.31	24350	-18.69	20240116	16800	17.86	20240105	39500	-49.87	20230907	7170	176.15	20230220	1.47	N	117730	500	89 억	69484	N	N	0	N	N
77	20240216	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19780	-320	5	-1.59	3937847740	198733	82.56	20200	20300	19650	26100	14100	20100	19814.71	0.39	-14114	20873	20486	20213	19826	19553	20350	19690	89	6000	500	14470	10	1	17837060	3528	-299.70	12.10	12	1.11	-66.00	1635.00	39500	20230907	-49.92	7140	20230215	177.03	24350	-18.77	20240116	16800	17.74	20240105	39500	-49.92	20230907	7170	175.87	20230220	1.47	N	117730	500	89 억	69484	N	N	0	N	N
78	20240216	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19670	-430	5	-2.14	3545551250	178799	74.28	20200	20300	19650	26100	14100	20100	19829.76	0.39	-14684	20873	20486	20213	19826	19553	20350	19690	89	6000	500	14470	10	1	17837060	3509	-298.03	12.03	12	1.00	-66.00	1635.00	39500	20230907	-50.20	7140	20230215	175.49	24350	-19.22	20240116	16800	17.08	20240105	39500	-50.20	20230907	7170	174.34	20230220	1.47	N	117730	500	89 억	69484	N	N	0	N	N
79	20240216	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19710	-390	5	-1.94	3097117980	156020	64.82	20200	20300	19650	26100	14100	20100	19850.71	0.39	-12398	20873	20486	20213	19826	19553	20350	19690	89	6000	500	14470	10	1	17837060	3516	-298.64	12.06	12	0.87	-66.00	1635.00	39500	20230907	-50.10	7140	20230215	176.05	24350	-19.06	20240116	16800	17.32	20240105	39500	-50.10	20230907	7170	174.90	20230220	1.47	N	117730	500	89 억	69484	N	N	0	N	N
80	20240216	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19800	-300	5	-1.49	2244662950	112807	46.86	20200	20300	19700	26100	14100	20100	19898.19	0.39	-14400	20873	20486	20213	19826	19553	20350	19690	89	6000	500	14470	10	1	17837060	3532	-300.00	12.11	12	0.63	-66.00	1635.00	39500	20230907	-49.87	7140	20230215	177.31	24350	-18.69	20240116	16800	17.86	20240105	39500	-49.87	20230907	7170	176.15	20230220	1.47	N	117730	500	89 억	69484	N	N	0	N	N
81	20240216	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	0	3	0.00	281961970	14047	5.84	20200	20300	19990	26100	14100	20100	20072.68	0.39	-1660	20873	20486	20213	19826	19553	20350	19690	89	6000	500	14470	50	1	17837060	3585	-304.55	12.29	12	0.08	-66.00	1635.00	39500	20230907	-49.11	7140	20230215	181.51	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	7170	180.33	20230220	1.47	N	117730	500	89 억	69484	N	N	0	N	N
82	20240215	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-250	5	-1.23	4801742010	238222	56.46	20600	20600	19940	26450	14250	20350	20156.66	0.46	-12141	21450	20900	20250	19700	19050	21175	19975	89	6100	500	14650	50	1	17837060	3585	-304.55	12.29	12	1.34	-66.00	1635.00	39500	20230907	-49.11	7140	20230215	181.51	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	7140	181.51	20230215	1.48	N	117730	500	89 억	81643	N	N	551	N	N
83	20240215	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-200	5	-0.98	4522293710	224346	53.17	20600	20600	19940	26450	14250	20350	20157.67	0.46	-12134	21450	20900	20250	19700	19050	21175	19975	89	6100	500	14650	50	1	17837060	3594	-305.30	12.32	12	1.26	-66.00	1635.00	39500	20230907	-48.99	7140	20230215	182.21	24350	-17.25	20240116	16800	19.94	20240105	39500	-48.99	20230907	7140	182.21	20230215	1.48	N	117730	500	89 억	81643	N	N	551	N	N
84	20240215	140707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-150	5	-0.74	3861359060	191591	45.41	20600	20600	19940	26450	14250	20350	20154.18	0.46	-19917	21450	20900	20250	19700	19050	21175	19975	89	6100	500	14650	50	1	17837060	3603	-306.06	12.35	12	1.07	-66.00	1635.00	39500	20230907	-48.86	7140	20230215	182.91	24350	-17.04	20240116	16800	20.24	20240105	39500	-48.86	20230907	7140	182.91	20230215	1.48	N	117730	500	89 억	81643	N	N	551	N	N
85	20240215	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-250	5	-1.23	3540386760	175635	41.63	20600	20600	19940	26450	14250	20350	20157.64	0.46	-19369	21450	20900	20250	19700	19050	21175	19975	89	6100	500	14650	50	1	17837060	3585	-304.55	12.29	12	0.98	-66.00	1635.00	39500	20230907	-49.11	7140	20230215	181.51	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	7140	181.51	20230215	1.48	N	117730	500	89 억	81643	N	N	551	N	N
86	20240215	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-300	5	-1.47	3174451160	157417	37.31	20600	20600	19940	26450	14250	20350	20165.87	0.46	-18153	21450	20900	20250	19700	19050	21175	19975	89	6100	500	14650	50	1	17837060	3576	-303.79	12.26	12	0.88	-66.00	1635.00	39500	20230907	-49.24	7140	20230215	180.81	24350	-17.66	20240116	16800	19.35	20240105	39500	-49.24	20230907	7140	180.81	20230215	1.48	N	117730	500	89 억	81643	N	N	551	N	N
87	20240215	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-300	5	-1.47	2923137360	144890	34.34	20600	20600	19940	26450	14250	20350	20174.87	0.46	-20359	21450	20900	20250	19700	19050	21175	19975	89	6100	500	14650	50	1	17837060	3576	-303.79	12.26	12	0.81	-66.00	1635.00	39500	20230907	-49.24	7140	20230215	180.81	24350	-17.66	20240116	16800	19.35	20240105	39500	-49.24	20230907	7140	180.81	20230215	1.48	N	117730	500	89 억	81643	N	N	551	N	N
88	20240215	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-150	5	-0.74	2307144010	114214	27.07	20600	20600	19940	26450	14250	20350	20200.19	0.46	-20792	21450	20900	20250	19700	19050	21175	19975	89	6100	500	14650	50	1	17837060	3603	-306.06	12.35	12	0.64	-66.00	1635.00	39500	20230907	-48.86	7140	20230215	182.91	24350	-17.04	20240116	16800	20.24	20240105	39500	-48.86	20230907	7140	182.91	20230215	1.48	N	117730	500	89 억	81643	N	N	551	N	N
89	20240215	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-100	5	-0.49	695984900	34207	8.11	20600	20600	20150	26450	14250	20350	20346.27	0.46	-11732	21450	20900	20250	19700	19050	21175	19975	89	6100	500	14650	50	1	17837060	3612	-306.82	12.39	12	0.19	-66.00	1635.00	39500	20230907	-48.73	7140	20230215	183.61	24350	-16.84	20240116	16800	20.54	20240105	39500	-48.73	20230907	7140	183.61	20230215	1.48	N	117730	500	89 억	81643	N	N	551	N	N
90	20240214	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	0	3	0.00	8494040860	417672	105.91	19900	20800	19600	26450	14250	20350	20336.61	0.51	-8254	21363	20856	20193	19686	19023	21110	19940	89	6100	500	14650	50	1	17837060	3630	-308.33	12.45	12	2.34	-66.00	1635.00	39500	20230907	-48.48	7140	20230215	185.01	24350	-16.43	20240116	16800	21.13	20240105	39500	-48.48	20230907	7140	185.01	20230215	1.51	N	117730	500	89 억	90276	N	N	551	N	N
91	20240214	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-50	5	-0.25	8160148110	401248	101.75	19900	20800	19600	26450	14250	20350	20336.92	0.51	-7515	21363	20856	20193	19686	19023	21110	19940	89	6100	500	14650	50	1	17837060	3621	-307.58	12.42	12	2.25	-66.00	1635.00	39500	20230907	-48.61	7140	20230215	184.31	24350	-16.63	20240116	16800	20.83	20240105	39500	-48.61	20230907	7140	184.31	20230215	1.51	N	117730	500	89 억	90276	N	N	65	N	N
92	20240214	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	50	2	0.25	7651492760	376269	95.41	19900	20800	19600	26450	14250	20350	20335.17	0.51	-5545	21363	20856	20193	19686	19023	21110	19940	89	6100	500	14650	50	1	17837060	3639	-309.09	12.48	12	2.11	-66.00	1635.00	39500	20230907	-48.35	7140	20230215	185.71	24350	-16.22	20240116	16800	21.43	20240105	39500	-48.35	20230907	7140	185.71	20230215	1.51	N	117730	500	89 억	90276	N	N	65	N	N
93	20240214	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	0	3	0.00	6827334710	335961	85.19	19900	20800	19600	26450	14250	20350	20321.81	0.51	-25247	21363	20856	20193	19686	19023	21110	19940	89	6100	500	14650	50	1	17837060	3630	-308.33	12.45	12	1.88	-66.00	1635.00	39500	20230907	-48.48	7140	20230215	185.01	24350	-16.43	20240116	16800	21.13	20240105	39500	-48.48	20230907	7140	185.01	20230215	1.51	N	117730	500	89 억	90276	N	N	65	N	N
94	20240214	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	0	3	0.00	6277073360	308889	78.33	19900	20800	19600	26450	14250	20350	20321.45	0.51	-27552	21363	20856	20193	19686	19023	21110	19940	89	6100	500	14650	50	1	17837060	3630	-308.33	12.45	12	1.73	-66.00	1635.00	39500	20230907	-48.48	7140	20230215	185.01	24350	-16.43	20240116	16800	21.13	20240105	39500	-48.48	20230907	7140	185.01	20230215	1.51	N	117730	500	89 억	90276	N	N	65	N	N
95	20240214	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-50	5	-0.25	5687919260	280028	71.01	19900	20800	19600	26450	14250	20350	20311.97	0.51	-21773	21363	20856	20193	19686	19023	21110	19940	89	6100	500	14650	50	1	17837060	3621	-307.58	12.42	12	1.57	-66.00	1635.00	39500	20230907	-48.61	7140	20230215	184.31	24350	-16.63	20240116	16800	20.83	20240105	39500	-48.61	20230907	7140	184.31	20230215	1.51	N	117730	500	89 억	90276	N	N	65	N	N
96	20240214	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19770	-580	5	-2.85	572135360	28880	7.32	19900	19940	19600	26450	14250	20350	19810.69	0.51	-4762	21363	20856	20193	19686	19023	21110	19940	89	6100	500	14650	10	1	17837060	3526	-299.55	12.09	12	0.16	-66.00	1635.00	39500	20230907	-49.95	7140	20230215	176.89	24350	-18.81	20240116	16800	17.68	20240105	39500	-49.95	20230907	7140	176.89	20230215	1.51	N	117730	500	89 억	90276	N	N	65	N	N
97	20240213	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	660	2	3.35	7844884660	390600	109.58	19700	20700	19530	25550	13790	19690	20083.20	0.26	36272	20616	20152	19836	19372	19056	19995	19215	89	5860	500	14170	50	1	17837060	3630	-308.33	12.45	12	2.19	-66.00	1635.00	39500	20230907	-48.48	7140	20230215	185.01	24350	-16.43	20240116	16800	21.13	20240105	39500	-48.48	20230907	7140	185.01	20230215	1.54	N	117730	500	89 억	46205	N	N	65	N	N
98	20240213	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	510	2	2.59	7390292010	368190	103.29	19700	20700	19530	25550	13790	19690	20071.99	0.26	40876	20616	20152	19836	19372	19056	19995	19215	89	5860	500	14170	50	1	17837060	3603	-306.06	12.35	12	2.06	-66.00	1635.00	39500	20230907	-48.86	7140	20230215	182.91	24350	-17.04	20240116	16800	20.24	20240105	39500	-48.86	20230907	7140	182.91	20230215	1.54	N	117730	500	89 억	46205	N	N	121	N	N
99	20240213	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	410	2	2.08	4392351310	221133	62.04	19700	20250	19530	25550	13790	19690	19862.97	0.26	26360	20616	20152	19836	19372	19056	19995	19215	89	5860	500	14170	50	1	17837060	3585	-304.55	12.29	12	1.24	-66.00	1635.00	39500	20230907	-49.11	7140	20230215	181.51	24350	-17.45	20240116	16800	19.64	20240105	39500	-49.11	20230907	7140	181.51	20230215	1.54	N	117730	500	89 억	46205	N	N	121	N	N
100	20240213	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19980	290	2	1.47	3636646110	183550	51.49	19700	20100	19530	25550	13790	19690	19812.86	0.26	22972	20616	20152	19836	19372	19056	19995	19215	89	5860	500	14170	10	1	17837060	3564	-302.73	12.22	12	1.03	-66.00	1635.00	39500	20230907	-49.42	7140	20230215	179.83	24350	-17.95	20240116	16800	18.93	20240105	39500	-49.42	20230907	7140	179.83	20230215	1.54	N	117730	500	89 억	46205	N	N	121	N	N
101	20240213	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19810	120	2	0.61	2817467670	142495	39.98	19700	19980	19530	25550	13790	19690	19772.42	0.26	15225	20616	20152	19836	19372	19056	19995	19215	89	5860	500	14170	10	1	17837060	3534	-300.15	12.12	12	0.80	-66.00	1635.00	39500	20230907	-49.85	7140	20230215	177.45	24350	-18.64	20240116	16800	17.92	20240105	39500	-49.85	20230907	7140	177.45	20230215	1.54	N	117730	500	89 억	46205	N	N	121	N	N
102	20240213	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19860	170	2	0.86	2460487920	124473	34.92	19700	19980	19530	25550	13790	19690	19767.27	0.26	13403	20616	20152	19836	19372	19056	19995	19215	89	5860	500	14170	10	1	17837060	3542	-300.91	12.15	12	0.70	-66.00	1635.00	39500	20230907	-49.72	7140	20230215	178.15	24350	-18.44	20240116	16800	18.21	20240105	39500	-49.72	20230907	7140	178.15	20230215	1.54	N	117730	500	89 억	46205	N	N	121	N	N
103	20240213	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19860	170	2	0.86	1540299260	78132	21.92	19700	19900	19530	25550	13790	19690	19714.08	0.26	12450	20616	20152	19836	19372	19056	19995	19215	89	5860	500	14170	10	1	17837060	3542	-300.91	12.15	12	0.44	-66.00	1635.00	39500	20230907	-49.72	7140	20230215	178.15	24350	-18.44	20240116	16800	18.21	20240105	39500	-49.72	20230907	7140	178.15	20230215	1.54	N	117730	500	89 억	46205	N	N	121	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History