KissMeData/290520/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3330	-210	5	-5.93	145479195	42943	119.20	3510	3560	3330	4600	2480	3540	3387.73	0.85	-5341	3693	3616	3533	3456	3373	3655	3495	80	1060	500	2190	5	1	15929362	530	-133.20	0.82	12	0.27	-25.00	4050.00	9940	20230405	-66.50	3330	20240229	0.00	4470	-25.50	20240109	3330	0.00	20240229	9940	-66.50	20230405	3330	0.00	20240229	0.33	N	290520	500	79 억	134648	N	N	33	N	N
3	20240229	151044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3375	-165	5	-4.66	127467005	37546	104.22	3510	3560	3340	4600	2480	3540	3394.96	0.85	-3903	3693	3616	3533	3456	3373	3655	3495	80	1060	500	2190	5	1	15929362	538	-135.00	0.83	12	0.24	-25.00	4050.00	9940	20230405	-66.05	3340	20240229	1.05	4470	-24.50	20240109	3340	1.05	20240229	9940	-66.05	20230405	3340	1.05	20240229	0.33	N	290520	500	79 억	134648	N	N	39	N	N
4	20240229	141045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3400	-140	5	-3.95	97133895	28545	79.23	3510	3560	3355	4600	2480	3540	3402.83	0.85	-2764	3693	3616	3533	3456	3373	3655	3495	80	1060	500	2190	5	1	15929362	542	-136.00	0.84	12	0.18	-25.00	4050.00	9940	20230405	-65.79	3355	20240229	1.34	4470	-23.94	20240109	3355	1.34	20240229	9940	-65.79	20230405	3355	1.34	20240229	0.33	N	290520	500	79 억	134648	N	N	39	N	N
5	20240229	131043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3400	-140	5	-3.95	84482125	24809	68.86	3510	3560	3355	4600	2480	3540	3405.30	0.85	-2377	3693	3616	3533	3456	3373	3655	3495	80	1060	500	2190	5	1	15929362	542	-136.00	0.84	12	0.16	-25.00	4050.00	9940	20230405	-65.79	3355	20240229	1.34	4470	-23.94	20240109	3355	1.34	20240229	9940	-65.79	20230405	3355	1.34	20240229	0.33	N	290520	500	79 억	134648	N	N	39	N	N
6	20240229	121042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3390	-150	5	-4.24	73820230	21661	60.12	3510	3560	3355	4600	2480	3540	3407.98	0.85	-2002	3693	3616	3533	3456	3373	3655	3495	80	1060	500	2190	5	1	15929362	540	-135.60	0.84	12	0.14	-25.00	4050.00	9940	20230405	-65.90	3355	20240229	1.04	4470	-24.16	20240109	3355	1.04	20240229	9940	-65.90	20230405	3355	1.04	20240229	0.33	N	290520	500	79 억	134648	N	N	39	N	N
7	20240229	111045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3395	-145	5	-4.10	65866285	19318	53.62	3510	3560	3355	4600	2480	3540	3409.58	0.85	-1474	3693	3616	3533	3456	3373	3655	3495	80	1060	500	2190	5	1	15929362	541	-135.80	0.84	12	0.12	-25.00	4050.00	9940	20230405	-65.85	3355	20240229	1.19	4470	-24.05	20240109	3355	1.19	20240229	9940	-65.85	20230405	3355	1.19	20240229	0.33	N	290520	500	79 억	134648	N	N	39	N	N
8	20240229	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3465	-75	5	-2.12	33374820	9722	26.99	3510	3560	3405	4600	2480	3540	3432.92	0.85	-1092	3693	3616	3533	3456	3373	3655	3495	80	1060	500	2190	5	1	15929362	552	-138.60	0.86	12	0.06	-25.00	4050.00	9940	20230405	-65.14	3355	20231101	3.28	4470	-22.48	20240109	3405	1.76	20240229	9940	-65.14	20230405	3355	3.28	20231101	0.33	N	290520	500	79 억	134648	N	N	39	N	N
9	20240229	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3480	-60	5	-1.69	1555780	444	1.23	3510	3560	3480	4600	2480	3540	3504.01	0.85	-165	3693	3616	3533	3456	3373	3655	3495	80	1060	500	2190	5	1	15929362	554	-139.20	0.86	12	0.00	-25.00	4050.00	9940	20230405	-64.99	3355	20231101	3.73	4470	-22.15	20240109	3450	0.87	20240228	9940	-64.99	20230405	3355	3.73	20231101	0.33	N	290520	500	79 억	134648	N	N	39	N	N
10	20240228	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	50	2	1.43	126230225	35993	255.14	3505	3610	3450	4535	2445	3490	3507.08	0.79	8394	3790	3640	3550	3400	3310	3715	3475	80	1045	500	2160	5	1	15929362	564	-141.60	0.87	12	0.23	-25.00	4050.00	9940	20230405	-64.39	3355	20231101	5.51	4470	-20.81	20240109	3450	2.61	20240228	9940	-64.39	20230405	3355	5.51	20231101	0.34	N	290520	500	79 억	126254	N	N	34	N	N
11	20240228	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3520	30	2	0.86	123807935	35306	250.27	3505	3610	3450	4535	2445	3490	3506.71	0.79	8599	3790	3640	3550	3400	3310	3715	3475	80	1045	500	2160	5	1	15929362	561	-140.80	0.87	12	0.22	-25.00	4050.00	9940	20230405	-64.59	3355	20231101	4.92	4470	-21.25	20240109	3450	2.03	20240228	9940	-64.59	20230405	3355	4.92	20231101	0.34	N	290520	500	79 억	126254	N	N	28	N	N
12	20240228	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	25	2	0.72	102634240	29312	207.78	3505	3610	3450	4535	2445	3490	3501.44	0.79	7292	3790	3640	3550	3400	3310	3715	3475	80	1045	500	2160	5	1	15929362	560	-140.60	0.87	12	0.18	-25.00	4050.00	9940	20230405	-64.64	3355	20231101	4.77	4470	-21.36	20240109	3450	1.88	20240228	9940	-64.64	20230405	3355	4.77	20231101	0.34	N	290520	500	79 억	126254	N	N	28	N	N
13	20240228	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	40	2	1.15	100440120	28689	203.37	3505	3610	3450	4535	2445	3490	3501.00	0.79	7359	3790	3640	3550	3400	3310	3715	3475	80	1045	500	2160	5	1	15929362	562	-141.20	0.87	12	0.18	-25.00	4050.00	9940	20230405	-64.49	3355	20231101	5.22	4470	-21.03	20240109	3450	2.32	20240228	9940	-64.49	20230405	3355	5.22	20231101	0.34	N	290520	500	79 억	126254	N	N	28	N	N
14	20240228	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3570	80	2	2.29	94613565	27028	191.59	3505	3610	3450	4535	2445	3490	3500.58	0.79	7418	3790	3640	3550	3400	3310	3715	3475	80	1045	500	2160	5	1	15929362	569	-142.80	0.88	12	0.17	-25.00	4050.00	9940	20230405	-64.08	3355	20231101	6.41	4470	-20.13	20240109	3450	3.48	20240228	9940	-64.08	20230405	3355	6.41	20231101	0.34	N	290520	500	79 억	126254	N	N	28	N	N
15	20240228	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3520	30	2	0.86	84673300	24247	171.88	3505	3550	3450	4535	2445	3490	3492.11	0.79	8379	3790	3640	3550	3400	3310	3715	3475	80	1045	500	2160	5	1	15929362	561	-140.80	0.87	12	0.15	-25.00	4050.00	9940	20230405	-64.59	3355	20231101	4.92	4470	-21.25	20240109	3450	2.03	20240228	9940	-64.59	20230405	3355	4.92	20231101	0.34	N	290520	500	79 억	126254	N	N	28	N	N
16	20240228	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	10	2	0.29	67684230	19414	137.62	3505	3550	3450	4535	2445	3490	3486.36	0.79	9942	3790	3640	3550	3400	3310	3715	3475	80	1045	500	2160	5	1	15929362	558	-140.00	0.86	12	0.12	-25.00	4050.00	9940	20230405	-64.79	3355	20231101	4.32	4470	-21.70	20240109	3450	1.45	20240228	9940	-64.79	20230405	3355	4.32	20231101	0.34	N	290520	500	79 억	126254	N	N	28	N	N
17	20240228	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3510	20	2	0.57	740655	211	1.50	3505	3515	3505	4535	2445	3490	3510.21	0.79	138	3790	3640	3550	3400	3310	3715	3475	80	1045	500	2160	5	1	15929362	559	-140.40	0.87	12	0.00	-25.00	4050.00	9940	20230405	-64.69	3355	20231101	4.62	4470	-21.48	20240109	3460	1.45	20240227	9940	-64.69	20230405	3355	4.62	20231101	0.34	N	290520	500	79 억	126254	N	N	28	N	N
18	20240227	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	-40	5	-1.13	49600775	14088	72.74	3460	3700	3460	4585	2475	3530	3520.79	0.81	-3299	3623	3576	3543	3496	3463	3560	3480	80	1055	500	2180	5	1	15929362	556	-139.60	0.86	12	0.09	-25.00	4050.00	9940	20230405	-64.89	3355	20231101	4.02	4470	-21.92	20240109	3460	0.87	20240227	9940	-64.89	20230405	3355	4.02	20231101	0.34	N	290520	500	79 억	129552	N	N	28	N	N
19	20240227	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3480	-50	5	-1.42	47164595	13389	69.13	3460	3700	3460	4585	2475	3530	3522.64	0.81	-3090	3623	3576	3543	3496	3463	3560	3480	80	1055	500	2180	5	1	15929362	554	-139.20	0.86	12	0.08	-25.00	4050.00	9940	20230405	-64.99	3355	20231101	3.73	4470	-22.15	20240109	3460	0.58	20240227	9940	-64.99	20230405	3355	3.73	20231101	0.34	N	290520	500	79 억	129552	N	N	2	N	N
20	20240227	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	-30	5	-0.85	35063110	9923	51.23	3460	3700	3460	4585	2475	3530	3533.52	0.81	-1969	3623	3576	3543	3496	3463	3560	3480	80	1055	500	2180	5	1	15929362	558	-140.00	0.86	12	0.06	-25.00	4050.00	9940	20230405	-64.79	3355	20231101	4.32	4470	-21.70	20240109	3460	1.16	20240227	9940	-64.79	20230405	3355	4.32	20231101	0.34	N	290520	500	79 억	129552	N	N	2	N	N
21	20240227	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	0	3	0.00	30750260	8694	44.89	3460	3700	3460	4585	2475	3530	3536.95	0.81	-2193	3623	3576	3543	3496	3463	3560	3480	80	1055	500	2180	5	1	15929362	562	-141.20	0.87	12	0.05	-25.00	4050.00	9940	20230405	-64.49	3355	20231101	5.22	4470	-21.03	20240109	3460	2.02	20240227	9940	-64.49	20230405	3355	5.22	20231101	0.34	N	290520	500	79 억	129552	N	N	2	N	N
22	20240227	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	-15	5	-0.42	25658985	7239	37.38	3460	3700	3460	4585	2475	3530	3544.55	0.81	-2382	3623	3576	3543	3496	3463	3560	3480	80	1055	500	2180	5	1	15929362	560	-140.60	0.87	12	0.05	-25.00	4050.00	9940	20230405	-64.64	3355	20231101	4.77	4470	-21.36	20240109	3460	1.59	20240227	9940	-64.64	20230405	3355	4.77	20231101	0.34	N	290520	500	79 억	129552	N	N	2	N	N
23	20240227	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3525	-5	5	-0.14	22141745	6241	32.22	3460	3700	3460	4585	2475	3530	3547.79	0.81	-2049	3623	3576	3543	3496	3463	3560	3480	80	1055	500	2180	5	1	15929362	562	-141.00	0.87	12	0.04	-25.00	4050.00	9940	20230405	-64.54	3355	20231101	5.07	4470	-21.14	20240109	3460	1.88	20240227	9940	-64.54	20230405	3355	5.07	20231101	0.34	N	290520	500	79 억	129552	N	N	2	N	N
24	20240227	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	0	3	0.00	18321320	5152	26.60	3460	3700	3460	4585	2475	3530	3556.16	0.81	-1281	3623	3576	3543	3496	3463	3560	3480	80	1055	500	2180	5	1	15929362	562	-141.20	0.87	12	0.03	-25.00	4050.00	9940	20230405	-64.49	3355	20231101	5.22	4470	-21.03	20240109	3460	2.02	20240227	9940	-64.49	20230405	3355	5.22	20231101	0.34	N	290520	500	79 억	129552	N	N	2	N	N
25	20240227	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	20	2	0.57	12924185	3618	18.68	3460	3700	3460	4585	2475	3530	3572.19	0.81	-765	3623	3576	3543	3496	3463	3560	3480	80	1055	500	2180	5	1	15929362	565	-142.00	0.88	12	0.02	-25.00	4050.00	9940	20230405	-64.29	3355	20231101	5.81	4470	-20.58	20240109	3460	2.60	20240227	9940	-64.29	20230405	3355	5.81	20231101	0.34	N	290520	500	79 억	129552	N	N	2	N	N
26	20240226	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	-45	5	-1.26	68474425	19367	95.53	3580	3590	3510	4645	2505	3575	3535.62	0.82	-65	3695	3635	3595	3535	3495	3615	3515	80	1070	500	2210	5	1	15929362	562	-141.20	0.87	12	0.12	-25.00	4050.00	9940	20230405	-64.49	3355	20231101	5.22	4470	-21.03	20240109	3510	0.57	20240226	9940	-64.49	20230405	3355	5.22	20231101	0.34	N	290520	500	79 억	130127	N	N	2	N	N
27	20240226	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3520	-55	5	-1.54	60635200	17141	84.55	3580	3590	3510	4645	2505	3575	3537.44	0.82	-216	3695	3635	3595	3535	3495	3615	3515	80	1070	500	2210	5	1	15929362	561	-140.80	0.87	12	0.11	-25.00	4050.00	9940	20230405	-64.59	3355	20231101	4.92	4470	-21.25	20240109	3510	0.28	20240226	9940	-64.59	20230405	3355	4.92	20231101	0.34	N	290520	500	79 억	130127	N	N	45	N	N
28	20240226	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3535	-40	5	-1.12	58026140	16400	80.89	3580	3590	3510	4645	2505	3575	3538.18	0.82	-131	3695	3635	3595	3535	3495	3615	3515	80	1070	500	2210	5	1	15929362	563	-141.40	0.87	12	0.10	-25.00	4050.00	9940	20230405	-64.44	3355	20231101	5.37	4470	-20.92	20240109	3510	0.71	20240226	9940	-64.44	20230405	3355	5.37	20231101	0.34	N	290520	500	79 억	130127	N	N	45	N	N
29	20240226	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	-60	5	-1.68	52397635	14802	73.01	3580	3590	3510	4645	2505	3575	3539.90	0.82	1118	3695	3635	3595	3535	3495	3615	3515	80	1070	500	2210	5	1	15929362	560	-140.60	0.87	12	0.09	-25.00	4050.00	9940	20230405	-64.64	3355	20231101	4.77	4470	-21.36	20240109	3510	0.14	20240226	9940	-64.64	20230405	3355	4.77	20231101	0.34	N	290520	500	79 억	130127	N	N	45	N	N
30	20240226	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	-35	5	-0.98	36457370	10276	50.69	3580	3590	3535	4645	2505	3575	3547.82	0.82	269	3695	3635	3595	3535	3495	3615	3515	80	1070	500	2210	5	1	15929362	564	-141.60	0.87	12	0.06	-25.00	4050.00	9940	20230405	-64.39	3355	20231101	5.51	4470	-20.81	20240109	3535	0.14	20240226	9940	-64.39	20230405	3355	5.51	20231101	0.34	N	290520	500	79 억	130127	N	N	45	N	N
31	20240226	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	-30	5	-0.84	26432985	7448	36.74	3580	3590	3535	4645	2505	3575	3549.00	0.82	-63	3695	3635	3595	3535	3495	3615	3515	80	1070	500	2210	5	1	15929362	565	-141.80	0.88	12	0.05	-25.00	4050.00	9940	20230405	-64.34	3355	20231101	5.66	4470	-20.69	20240109	3535	0.28	20240226	9940	-64.34	20230405	3355	5.66	20231101	0.34	N	290520	500	79 억	130127	N	N	45	N	N
32	20240226	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3560	-15	5	-0.42	5726985	1606	7.92	3580	3590	3545	4645	2505	3575	3565.99	0.82	89	3695	3635	3595	3535	3495	3615	3515	80	1070	500	2210	5	1	15929362	567	-142.40	0.88	12	0.01	-25.00	4050.00	9940	20230405	-64.19	3355	20231101	6.11	4470	-20.36	20240109	3545	0.42	20240226	9940	-64.19	20230405	3355	6.11	20231101	0.34	N	290520	500	79 억	130127	N	N	45	N	N
33	20240226	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	-10	5	-0.28	2058505	575	2.84	3580	3590	3565	4645	2505	3575	3580.01	0.82	-19	3695	3635	3595	3535	3495	3615	3515	80	1070	500	2210	5	1	15929362	568	-142.60	0.88	12	0.00	-25.00	4050.00	9940	20230405	-64.13	3355	20231101	6.26	4470	-20.25	20240109	3555	0.28	20240208	9940	-64.13	20230405	3355	6.26	20231101	0.34	N	290520	500	79 억	130127	N	N	45	N	N
34	20240223	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3575	-80	5	-2.19	72893660	20272	179.65	3655	3655	3555	4750	2560	3655	3595.78	0.83	-1370	3755	3705	3675	3625	3595	3690	3610	80	1095	500	2260	5	1	15929362	569	-143.00	0.88	12	0.13	-25.00	4050.00	9940	20230405	-64.03	3355	20231101	6.56	4470	-20.02	20240109	3555	0.56	20240223	9940	-64.03	20230405	3355	6.56	20231101	0.34	N	290520	500	79 억	131497	N	N	45	N	N
35	20240223	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3595	-60	5	-1.64	70322595	19553	173.28	3655	3655	3555	4750	2560	3655	3596.51	0.83	-720	3755	3705	3675	3625	3595	3690	3610	80	1095	500	2260	5	1	15929362	573	-143.80	0.89	12	0.12	-25.00	4050.00	9940	20230405	-63.83	3355	20231101	7.15	4470	-19.57	20240109	3555	1.13	20240223	9940	-63.83	20230405	3355	7.15	20231101	0.34	N	290520	500	79 억	131497	N	N	32	N	N
36	20240223	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3615	-40	5	-1.09	37896165	10487	92.94	3655	3655	3585	4750	2560	3655	3613.63	0.83	-984	3755	3705	3675	3625	3595	3690	3610	80	1095	500	2260	5	1	15929362	576	-144.60	0.89	12	0.07	-25.00	4050.00	9940	20230405	-63.63	3355	20231101	7.75	4470	-19.13	20240109	3555	1.69	20240208	9940	-63.63	20230405	3355	7.75	20231101	0.34	N	290520	500	79 억	131497	N	N	32	N	N
37	20240223	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	-55	5	-1.50	33493590	9263	82.09	3655	3655	3585	4750	2560	3655	3615.85	0.83	-967	3755	3705	3675	3625	3595	3690	3610	80	1095	500	2260	5	1	15929362	573	-144.00	0.89	12	0.06	-25.00	4050.00	9940	20230405	-63.78	3355	20231101	7.30	4470	-19.46	20240109	3555	1.27	20240208	9940	-63.78	20230405	3355	7.30	20231101	0.34	N	290520	500	79 억	131497	N	N	32	N	N
38	20240223	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-30	5	-0.82	27201715	7519	66.63	3655	3655	3585	4750	2560	3655	3617.73	0.83	-553	3755	3705	3675	3625	3595	3690	3610	80	1095	500	2260	5	1	15929362	577	-145.00	0.90	12	0.05	-25.00	4050.00	9940	20230405	-63.53	3355	20231101	8.05	4470	-18.90	20240109	3555	1.97	20240208	9940	-63.53	20230405	3355	8.05	20231101	0.34	N	290520	500	79 억	131497	N	N	32	N	N
39	20240223	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-30	5	-0.82	21826950	6030	53.44	3655	3655	3585	4750	2560	3655	3619.73	0.83	-398	3755	3705	3675	3625	3595	3690	3610	80	1095	500	2260	5	1	15929362	577	-145.00	0.90	12	0.04	-25.00	4050.00	9940	20230405	-63.53	3355	20231101	8.05	4470	-18.90	20240109	3555	1.97	20240208	9940	-63.53	20230405	3355	8.05	20231101	0.34	N	290520	500	79 억	131497	N	N	32	N	N
40	20240223	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	-25	5	-0.68	14737680	4071	36.08	3655	3655	3585	4750	2560	3655	3620.16	0.83	-384	3755	3705	3675	3625	3595	3690	3610	80	1095	500	2260	5	1	15929362	578	-145.20	0.90	12	0.03	-25.00	4050.00	9940	20230405	-63.48	3355	20231101	8.20	4470	-18.79	20240109	3555	2.11	20240208	9940	-63.48	20230405	3355	8.20	20231101	0.34	N	290520	500	79 억	131497	N	N	32	N	N
41	20240223	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-30	5	-0.82	7376050	2038	18.06	3655	3655	3585	4750	2560	3655	3619.26	0.83	-101	3755	3705	3675	3625	3595	3690	3610	80	1095	500	2260	5	1	15929362	577	-145.00	0.90	12	0.01	-25.00	4050.00	9940	20230405	-63.53	3355	20231101	8.05	4470	-18.90	20240109	3555	1.97	20240208	9940	-63.53	20230405	3355	8.05	20231101	0.34	N	290520	500	79 억	131497	N	N	32	N	N
42	20240222	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	-40	5	-1.08	41383820	11276	44.41	3695	3725	3645	4800	2590	3695	3670.08	0.84	-1806	3851	3772	3686	3607	3521	3730	3565	80	1105	500	2290	5	1	15929362	582	-146.20	0.90	12	0.07	-25.00	4050.00	9940	20230405	-63.23	3355	20231101	8.94	4470	-18.23	20240109	3555	2.81	20240208	9940	-63.23	20230405	3355	8.94	20231101	0.35	N	290520	500	79 억	133303	N	N	32	N	N
43	20240222	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	-40	5	-1.08	37267300	10150	39.97	3695	3725	3645	4800	2590	3695	3671.66	0.84	-941	3851	3772	3686	3607	3521	3730	3565	80	1105	500	2290	5	1	15929362	582	-146.20	0.90	12	0.06	-25.00	4050.00	9940	20230405	-63.23	3355	20231101	8.94	4470	-18.23	20240109	3555	2.81	20240208	9940	-63.23	20230405	3355	8.94	20231101	0.35	N	290520	500	79 억	133303	N	N	1	N	N
44	20240222	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3650	-45	5	-1.22	33798315	9202	36.24	3695	3725	3645	4800	2590	3695	3672.93	0.84	-562	3851	3772	3686	3607	3521	3730	3565	80	1105	500	2290	5	1	15929362	581	-146.00	0.90	12	0.06	-25.00	4050.00	9940	20230405	-63.28	3355	20231101	8.79	4470	-18.34	20240109	3555	2.67	20240208	9940	-63.28	20230405	3355	8.79	20231101	0.35	N	290520	500	79 억	133303	N	N	1	N	N
45	20240222	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	-20	5	-0.54	16334980	4431	17.45	3695	3725	3645	4800	2590	3695	3686.52	0.84	-1057	3851	3772	3686	3607	3521	3730	3565	80	1105	500	2290	5	1	15929362	585	-147.00	0.91	12	0.03	-25.00	4050.00	9940	20230405	-63.03	3355	20231101	9.54	4470	-17.79	20240109	3555	3.38	20240208	9940	-63.03	20230405	3355	9.54	20231101	0.35	N	290520	500	79 억	133303	N	N	1	N	N
46	20240222	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	-10	5	-0.27	13962060	3785	14.91	3695	3725	3645	4800	2590	3695	3688.79	0.84	-896	3851	3772	3686	3607	3521	3730	3565	80	1105	500	2290	5	1	15929362	587	-147.40	0.91	12	0.02	-25.00	4050.00	9940	20230405	-62.93	3355	20231101	9.84	4470	-17.56	20240109	3555	3.66	20240208	9940	-62.93	20230405	3355	9.84	20231101	0.35	N	290520	500	79 억	133303	N	N	1	N	N
47	20240222	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	-5	5	-0.14	11419010	3093	12.18	3695	3725	3645	4800	2590	3695	3691.89	0.84	-890	3851	3772	3686	3607	3521	3730	3565	80	1105	500	2290	5	1	15929362	588	-147.60	0.91	12	0.02	-25.00	4050.00	9940	20230405	-62.88	3355	20231101	9.99	4470	-17.45	20240109	3555	3.80	20240208	9940	-62.88	20230405	3355	9.99	20231101	0.35	N	290520	500	79 억	133303	N	N	1	N	N
48	20240222	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	5	2	0.14	7880755	2132	8.40	3695	3725	3645	4800	2590	3695	3696.41	0.84	-880	3851	3772	3686	3607	3521	3730	3565	80	1105	500	2290	5	1	15929362	589	-148.00	0.91	12	0.01	-25.00	4050.00	9940	20230405	-62.78	3355	20231101	10.28	4470	-17.23	20240109	3555	4.08	20240208	9940	-62.78	20230405	3355	10.28	20231101	0.35	N	290520	500	79 억	133303	N	N	1	N	N
49	20240222	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	0	3	0.00	103585	28	0.11	3695	3725	3645	4800	2590	3695	3699.46	0.84	-22	3851	3772	3686	3607	3521	3730	3565	80	1105	500	2290	5	1	15929362	589	-147.80	0.91	12	0.00	-25.00	4050.00	9940	20230405	-62.83	3355	20231101	10.13	4470	-17.34	20240109	3555	3.94	20240208	9940	-62.83	20230405	3355	10.13	20231101	0.35	N	290520	500	79 억	133303	N	N	1	N	N
50	20240221	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	5	2	0.14	92825635	25349	192.97	3700	3765	3600	4795	2585	3690	3661.90	0.89	-7147	3746	3717	3696	3667	3646	3707	3657	80	1105	500	2280	5	1	15929362	589	-147.80	0.91	12	0.16	-25.00	4050.00	9940	20230405	-62.83	3355	20231101	10.13	4470	-17.34	20240109	3555	3.94	20240208	9940	-62.83	20230405	3355	10.13	20231101	0.36	N	290520	500	79 억	142266	N	N	1	N	N
51	20240221	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-10	5	-0.27	92452780	25248	192.20	3700	3765	3600	4795	2585	3690	3661.79	0.89	-7131	3746	3717	3696	3667	3646	3707	3657	80	1105	500	2280	5	1	15929362	586	-147.20	0.91	12	0.16	-25.00	4050.00	9940	20230405	-62.98	3355	20231101	9.69	4470	-17.67	20240109	3555	3.52	20240208	9940	-62.98	20230405	3355	9.69	20231101	0.36	N	290520	500	79 억	142266	N	N	32	N	N
52	20240221	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	5	2	0.14	82292200	22491	171.22	3700	3765	3600	4795	2585	3690	3658.89	0.89	-6339	3746	3717	3696	3667	3646	3707	3657	80	1105	500	2280	5	1	15929362	589	-147.80	0.91	12	0.14	-25.00	4050.00	9940	20230405	-62.83	3355	20231101	10.13	4470	-17.34	20240109	3555	3.94	20240208	9940	-62.83	20230405	3355	10.13	20231101	0.36	N	290520	500	79 억	142266	N	N	32	N	N
53	20240221	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	0	3	0.00	80469290	21997	167.46	3700	3765	3600	4795	2585	3690	3658.19	0.89	-6337	3746	3717	3696	3667	3646	3707	3657	80	1105	500	2280	5	1	15929362	588	-147.60	0.91	12	0.14	-25.00	4050.00	9940	20230405	-62.88	3355	20231101	9.99	4470	-17.45	20240109	3555	3.80	20240208	9940	-62.88	20230405	3355	9.99	20231101	0.36	N	290520	500	79 억	142266	N	N	32	N	N
54	20240221	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	10	2	0.27	69964335	19154	145.81	3700	3765	3600	4795	2585	3690	3652.73	0.89	-4750	3746	3717	3696	3667	3646	3707	3657	80	1105	500	2280	5	1	15929362	589	-148.00	0.91	12	0.12	-25.00	4050.00	9940	20230405	-62.78	3355	20231101	10.28	4470	-17.23	20240109	3555	4.08	20240208	9940	-62.78	20230405	3355	10.28	20231101	0.36	N	290520	500	79 억	142266	N	N	32	N	N
55	20240221	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	25	2	0.68	69478740	19023	144.82	3700	3765	3600	4795	2585	3690	3652.35	0.89	-4721	3746	3717	3696	3667	3646	3707	3657	80	1105	500	2280	5	1	15929362	592	-148.60	0.92	12	0.12	-25.00	4050.00	9940	20230405	-62.63	3355	20231101	10.73	4470	-16.89	20240109	3555	4.50	20240208	9940	-62.63	20230405	3355	10.73	20231101	0.36	N	290520	500	79 억	142266	N	N	32	N	N
56	20240221	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3635	-55	5	-1.49	46749790	12874	98.01	3700	3700	3600	4795	2585	3690	3631.33	0.89	-2751	3746	3717	3696	3667	3646	3707	3657	80	1105	500	2280	5	1	15929362	579	-145.40	0.90	12	0.08	-25.00	4050.00	9940	20230405	-63.43	3355	20231101	8.35	4470	-18.68	20240109	3555	2.25	20240208	9940	-63.43	20230405	3355	8.35	20231101	0.36	N	290520	500	79 억	142266	N	N	32	N	N
57	20240221	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	-5	5	-0.14	2414445	653	4.97	3700	3700	3680	4795	2585	3690	3697.47	0.89	-521	3746	3717	3696	3667	3646	3707	3657	80	1105	500	2280	5	1	15929362	587	-147.40	0.91	12	0.00	-25.00	4050.00	9940	20230405	-62.93	3355	20231101	9.84	4470	-17.56	20240109	3555	3.66	20240208	9940	-62.93	20230405	3355	9.84	20231101	0.36	N	290520	500	79 억	142266	N	N	32	N	N
58	20240220	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	-30	5	-0.81	48417335	13106	60.92	3720	3725	3675	4835	2605	3720	3694.29	0.90	-439	3806	3762	3686	3642	3566	3785	3665	80	1115	500	2300	5	1	15929362	588	-147.60	0.91	12	0.08	-25.00	4050.00	9940	20230405	-62.88	3355	20231101	9.99	4470	-17.45	20240109	3555	3.80	20240208	9940	-62.88	20230405	3355	9.99	20231101	0.36	N	290520	500	79 억	142705	N	N	32	N	N
59	20240220	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	-30	5	-0.81	41203340	11145	51.81	3720	3725	3680	4835	2605	3720	3697.02	0.90	-358	3806	3762	3686	3642	3566	3785	3665	80	1115	500	2300	5	1	15929362	588	-147.60	0.91	12	0.07	-25.00	4050.00	9940	20230405	-62.88	3355	20231101	9.99	4470	-17.45	20240109	3555	3.80	20240208	9940	-62.88	20230405	3355	9.99	20231101	0.36	N	290520	500	79 억	142705	N	N	37	N	N
60	20240220	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	-25	5	-0.67	30307505	8191	38.08	3720	3725	3690	4835	2605	3720	3700.10	0.90	279	3806	3762	3686	3642	3566	3785	3665	80	1115	500	2300	5	1	15929362	589	-147.80	0.91	12	0.05	-25.00	4050.00	9940	20230405	-62.83	3355	20231101	10.13	4470	-17.34	20240109	3555	3.94	20240208	9940	-62.83	20230405	3355	10.13	20231101	0.36	N	290520	500	79 억	142705	N	N	37	N	N
61	20240220	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	-20	5	-0.54	21499560	5808	27.00	3720	3725	3690	4835	2605	3720	3701.71	0.90	411	3806	3762	3686	3642	3566	3785	3665	80	1115	500	2300	5	1	15929362	589	-148.00	0.91	12	0.04	-25.00	4050.00	9940	20230405	-62.78	3355	20231101	10.28	4470	-17.23	20240109	3555	4.08	20240208	9940	-62.78	20230405	3355	10.28	20231101	0.36	N	290520	500	79 억	142705	N	N	37	N	N
62	20240220	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3705	-15	5	-0.40	16907635	4570	21.24	3720	3720	3690	4835	2605	3720	3699.70	0.90	508	3806	3762	3686	3642	3566	3785	3665	80	1115	500	2300	5	1	15929362	590	-148.20	0.91	12	0.03	-25.00	4050.00	9940	20230405	-62.73	3355	20231101	10.43	4470	-17.11	20240109	3555	4.22	20240208	9940	-62.73	20230405	3355	10.43	20231101	0.36	N	290520	500	79 억	142705	N	N	37	N	N
63	20240220	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	-25	5	-0.67	10434260	2820	13.11	3720	3720	3690	4835	2605	3720	3700.09	0.90	7	3806	3762	3686	3642	3566	3785	3665	80	1115	500	2300	5	1	15929362	589	-147.80	0.91	12	0.02	-25.00	4050.00	9940	20230405	-62.83	3355	20231101	10.13	4470	-17.34	20240109	3555	3.94	20240208	9940	-62.83	20230405	3355	10.13	20231101	0.36	N	290520	500	79 억	142705	N	N	37	N	N
64	20240220	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	-30	5	-0.81	8695930	2350	10.92	3720	3720	3690	4835	2605	3720	3700.40	0.90	135	3806	3762	3686	3642	3566	3785	3665	80	1115	500	2300	5	1	15929362	588	-147.60	0.91	12	0.01	-25.00	4050.00	9940	20230405	-62.88	3355	20231101	9.99	4470	-17.45	20240109	3555	3.80	20240208	9940	-62.88	20230405	3355	9.99	20231101	0.36	N	290520	500	79 억	142705	N	N	37	N	N
65	20240220	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	-10	5	-0.27	3909850	1056	4.91	3720	3720	3690	4835	2605	3720	3702.51	0.90	412	3806	3762	3686	3642	3566	3785	3665	80	1115	500	2300	5	1	15929362	591	-148.40	0.92	12	0.01	-25.00	4050.00	9940	20230405	-62.68	3355	20231101	10.58	4470	-17.00	20240109	3555	4.36	20240208	9940	-62.68	20230405	3355	10.58	20231101	0.36	N	290520	500	79 억	142705	N	N	37	N	N
66	20240219	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3720	95	2	2.62	78532845	21375	139.14	3625	3730	3610	4710	2540	3625	3674.05	0.87	4284	3721	3672	3616	3567	3511	3645	3540	80	1085	500	2240	5	1	15929362	593	-148.80	0.92	12	0.13	-25.00	4050.00	9940	20230405	-62.58	3355	20231101	10.88	4470	-16.78	20240109	3555	4.64	20240208	9940	-62.58	20230405	3355	10.88	20231101	0.37	N	290520	500	79 억	138403	N	N	37	N	N
67	20240219	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	70	2	1.93	73715310	20076	130.69	3625	3730	3610	4710	2540	3625	3671.81	0.87	4058	3721	3672	3616	3567	3511	3645	3540	80	1085	500	2240	5	1	15929362	589	-147.80	0.91	12	0.13	-25.00	4050.00	9940	20230405	-62.83	3355	20231101	10.13	4470	-17.34	20240109	3555	3.94	20240208	9940	-62.83	20230405	3355	10.13	20231101	0.37	N	290520	500	79 억	138403	N	N	35	N	N
68	20240219	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	70	2	1.93	72408245	19722	128.38	3625	3730	3610	4710	2540	3625	3671.45	0.87	4077	3721	3672	3616	3567	3511	3645	3540	80	1085	500	2240	5	1	15929362	589	-147.80	0.91	12	0.12	-25.00	4050.00	9940	20230405	-62.83	3355	20231101	10.13	4470	-17.34	20240109	3555	3.94	20240208	9940	-62.83	20230405	3355	10.13	20231101	0.37	N	290520	500	79 억	138403	N	N	35	N	N
69	20240219	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	65	2	1.79	61455675	16745	109.00	3625	3730	3610	4710	2540	3625	3670.09	0.87	3793	3721	3672	3616	3567	3511	3645	3540	80	1085	500	2240	5	1	15929362	588	-147.60	0.91	12	0.11	-25.00	4050.00	9940	20230405	-62.88	3355	20231101	9.99	4470	-17.45	20240109	3555	3.80	20240208	9940	-62.88	20230405	3355	9.99	20231101	0.37	N	290520	500	79 억	138403	N	N	35	N	N
70	20240219	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	45	2	1.24	32171745	8791	57.23	3625	3675	3610	4710	2540	3625	3659.62	0.87	576	3721	3672	3616	3567	3511	3645	3540	80	1085	500	2240	5	1	15929362	585	-146.80	0.91	12	0.06	-25.00	4050.00	9940	20230405	-63.08	3355	20231101	9.39	4470	-17.90	20240109	3555	3.23	20240208	9940	-63.08	20230405	3355	9.39	20231101	0.37	N	290520	500	79 억	138403	N	N	35	N	N
71	20240219	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	45	2	1.24	29832380	8153	53.07	3625	3675	3610	4710	2540	3625	3659.07	0.87	576	3721	3672	3616	3567	3511	3645	3540	80	1085	500	2240	5	1	15929362	585	-146.80	0.91	12	0.05	-25.00	4050.00	9940	20230405	-63.08	3355	20231101	9.39	4470	-17.90	20240109	3555	3.23	20240208	9940	-63.08	20230405	3355	9.39	20231101	0.37	N	290520	500	79 억	138403	N	N	35	N	N
72	20240219	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	40	2	1.10	10353470	2852	18.57	3625	3665	3610	4710	2540	3625	3630.25	0.87	490	3721	3672	3616	3567	3511	3645	3540	80	1085	500	2240	5	1	15929362	584	-146.60	0.90	12	0.02	-25.00	4050.00	9940	20230405	-63.13	3355	20231101	9.24	4470	-18.01	20240109	3555	3.09	20240208	9940	-63.13	20230405	3355	9.24	20231101	0.37	N	290520	500	79 억	138403	N	N	35	N	N
73	20240219	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3650	25	2	0.69	2881900	795	5.18	3625	3650	3625	4710	2540	3625	3625.03	0.87	-17	3721	3672	3616	3567	3511	3645	3540	80	1085	500	2240	5	1	15929362	581	-146.00	0.90	12	0.00	-25.00	4050.00	9940	20230405	-63.28	3355	20231101	8.79	4470	-18.34	20240109	3555	2.67	20240208	9940	-63.28	20230405	3355	8.79	20231101	0.37	N	290520	500	79 억	138403	N	N	35	N	N
74	20240216	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-30	5	-0.82	55063845	15278	137.24	3660	3665	3560	4750	2560	3655	3604.12	0.89	-3820	3778	3716	3668	3606	3558	3692	3582	80	1095	500	2260	5	1	15929362	577	-145.00	0.90	12	0.10	-25.00	4050.00	9940	20230405	-63.53	3355	20231101	8.05	4470	-18.90	20240109	3555	1.97	20240208	9940	-63.53	20230405	3355	8.05	20231101	0.36	N	290520	500	79 억	142213	N	N	35	N	N
75	20240216	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3635	-20	5	-0.55	51934920	14415	129.49	3660	3665	3560	4750	2560	3655	3602.84	0.89	-3813	3778	3716	3668	3606	3558	3692	3582	80	1095	500	2260	5	1	15929362	579	-145.40	0.90	12	0.09	-25.00	4050.00	9940	20230405	-63.43	3355	20231101	8.35	4470	-18.68	20240109	3555	2.25	20240208	9940	-63.43	20230405	3355	8.35	20231101	0.36	N	290520	500	79 억	142213	N	N	31	N	N
76	20240216	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-30	5	-0.82	48222705	13391	120.29	3660	3665	3560	4750	2560	3655	3601.13	0.89	-3963	3778	3716	3668	3606	3558	3692	3582	80	1095	500	2260	5	1	15929362	577	-145.00	0.90	12	0.08	-25.00	4050.00	9940	20230405	-63.53	3355	20231101	8.05	4470	-18.90	20240109	3555	1.97	20240208	9940	-63.53	20230405	3355	8.05	20231101	0.36	N	290520	500	79 억	142213	N	N	31	N	N
77	20240216	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3620	-35	5	-0.96	41011740	11403	102.43	3660	3665	3560	4750	2560	3655	3596.57	0.89	-4294	3778	3716	3668	3606	3558	3692	3582	80	1095	500	2260	5	1	15929362	577	-144.80	0.89	12	0.07	-25.00	4050.00	9940	20230405	-63.58	3355	20231101	7.90	4470	-19.02	20240109	3555	1.83	20240208	9940	-63.58	20230405	3355	7.90	20231101	0.36	N	290520	500	79 억	142213	N	N	31	N	N
78	20240216	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3595	-60	5	-1.64	33203460	9237	82.98	3660	3665	3560	4750	2560	3655	3594.62	0.89	-3618	3778	3716	3668	3606	3558	3692	3582	80	1095	500	2260	5	1	15929362	573	-143.80	0.89	12	0.06	-25.00	4050.00	9940	20230405	-63.83	3355	20231101	7.15	4470	-19.57	20240109	3555	1.13	20240208	9940	-63.83	20230405	3355	7.15	20231101	0.36	N	290520	500	79 억	142213	N	N	31	N	N
79	20240216	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3595	-60	5	-1.64	30505470	8485	76.22	3660	3665	3560	4750	2560	3655	3595.22	0.89	-3608	3778	3716	3668	3606	3558	3692	3582	80	1095	500	2260	5	1	15929362	573	-143.80	0.89	12	0.05	-25.00	4050.00	9940	20230405	-63.83	3355	20231101	7.15	4470	-19.57	20240109	3555	1.13	20240208	9940	-63.83	20230405	3355	7.15	20231101	0.36	N	290520	500	79 억	142213	N	N	31	N	N
80	20240216	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	-55	5	-1.50	20091405	5579	50.12	3660	3665	3560	4750	2560	3655	3601.26	0.89	-3683	3778	3716	3668	3606	3558	3692	3582	80	1095	500	2260	5	1	15929362	573	-144.00	0.89	12	0.04	-25.00	4050.00	9940	20230405	-63.78	3355	20231101	7.30	4470	-19.46	20240109	3555	1.27	20240208	9940	-63.78	20230405	3355	7.30	20231101	0.36	N	290520	500	79 억	142213	N	N	31	N	N
81	20240216	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	0	3	0.00	1126460	308	2.77	3660	3660	3655	4750	2560	3655	3657.34	0.89	-25	3778	3716	3668	3606	3558	3692	3582	80	1095	500	2260	5	1	15929362	582	-146.20	0.90	12	0.00	-25.00	4050.00	9940	20230405	-63.23	3355	20231101	8.94	4470	-18.23	20240109	3555	2.81	20240208	9940	-63.23	20230405	3355	8.94	20231101	0.36	N	290520	500	79 억	142213	N	N	31	N	N
82	20240215	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	-40	5	-1.08	40807860	11131	57.35	3695	3730	3620	4800	2590	3695	3666.15	0.92	-4865	3771	3732	3681	3642	3591	3752	3662	80	1105	500	2290	5	1	15929362	582	-146.20	0.90	12	0.07	-25.00	4050.00	9940	20230405	-63.23	3355	20231101	8.94	4470	-18.23	20240109	3555	2.81	20240208	9940	-63.23	20230405	3355	8.94	20231101	0.37	N	290520	500	79 억	147078	N	N	31	N	N
83	20240215	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	-40	5	-1.08	39005835	10639	54.81	3695	3730	3620	4800	2590	3695	3666.31	0.92	-4681	3771	3732	3681	3642	3591	3752	3662	80	1105	500	2290	5	1	15929362	582	-146.20	0.90	12	0.07	-25.00	4050.00	9940	20230405	-63.23	3355	20231101	8.94	4470	-18.23	20240109	3555	2.81	20240208	9940	-63.23	20230405	3355	8.94	20231101	0.37	N	290520	500	79 억	147078	N	N	35	N	N
84	20240215	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-30	5	-0.81	28839895	7863	40.51	3695	3730	3620	4800	2590	3695	3667.80	0.92	-3104	3771	3732	3681	3642	3591	3752	3662	80	1105	500	2290	5	1	15929362	584	-146.60	0.90	12	0.05	-25.00	4050.00	9940	20230405	-63.13	3355	20231101	9.24	4470	-18.01	20240109	3555	3.09	20240208	9940	-63.13	20230405	3355	9.24	20231101	0.37	N	290520	500	79 억	147078	N	N	35	N	N
85	20240215	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	-20	5	-0.54	18972655	5167	26.62	3695	3730	3620	4800	2590	3695	3671.89	0.92	-1852	3771	3732	3681	3642	3591	3752	3662	80	1105	500	2290	5	1	15929362	585	-147.00	0.91	12	0.03	-25.00	4050.00	9940	20230405	-63.03	3355	20231101	9.54	4470	-17.79	20240109	3555	3.38	20240208	9940	-63.03	20230405	3355	9.54	20231101	0.37	N	290520	500	79 억	147078	N	N	35	N	N
86	20240215	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-15	5	-0.41	16974885	4624	23.82	3695	3730	3620	4800	2590	3695	3671.04	0.92	-1515	3771	3732	3681	3642	3591	3752	3662	80	1105	500	2290	5	1	15929362	586	-147.20	0.91	12	0.03	-25.00	4050.00	9940	20230405	-62.98	3355	20231101	9.69	4470	-17.67	20240109	3555	3.52	20240208	9940	-62.98	20230405	3355	9.69	20231101	0.37	N	290520	500	79 억	147078	N	N	35	N	N
87	20240215	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-30	5	-0.81	14722230	4009	20.65	3695	3730	3620	4800	2590	3695	3672.29	0.92	-1205	3771	3732	3681	3642	3591	3752	3662	80	1105	500	2290	5	1	15929362	584	-146.60	0.90	12	0.03	-25.00	4050.00	9940	20230405	-63.13	3355	20231101	9.24	4470	-18.01	20240109	3555	3.09	20240208	9940	-63.13	20230405	3355	9.24	20231101	0.37	N	290520	500	79 억	147078	N	N	35	N	N
88	20240215	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	-35	5	-0.95	13937200	3795	19.55	3695	3730	3620	4800	2590	3695	3672.52	0.92	-1126	3771	3732	3681	3642	3591	3752	3662	80	1105	500	2290	5	1	15929362	583	-146.40	0.90	12	0.02	-25.00	4050.00	9940	20230405	-63.18	3355	20231101	9.09	4470	-18.12	20240109	3555	2.95	20240208	9940	-63.18	20230405	3355	9.09	20231101	0.37	N	290520	500	79 억	147078	N	N	35	N	N
89	20240215	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	-5	5	-0.14	8230695	2240	11.54	3695	3730	3620	4800	2590	3695	3674.42	0.92	176	3771	3732	3681	3642	3591	3752	3662	80	1105	500	2290	5	1	15929362	588	-147.60	0.91	12	0.01	-25.00	4050.00	9940	20230405	-62.88	3355	20231101	9.99	4470	-17.45	20240109	3555	3.80	20240208	9940	-62.88	20230405	3355	9.99	20231101	0.37	N	290520	500	79 억	147078	N	N	35	N	N
90	20240214	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	65	2	1.79	71233795	19410	112.33	3650	3720	3630	4715	2545	3630	3669.95	0.89	5994	3743	3686	3628	3571	3513	3715	3600	80	1085	500	2250	5	1	15929362	589	-147.80	0.91	12	0.12	-25.00	4050.00	9940	20230405	-62.83	3355	20231101	10.13	4470	-17.34	20240109	3555	3.94	20240208	9940	-62.83	20230405	3355	10.13	20231101	0.37	N	290520	500	79 억	141084	N	N	35	N	N
91	20240214	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	65	2	1.79	67631715	18435	106.69	3650	3720	3630	4715	2545	3630	3668.66	0.89	5859	3743	3686	3628	3571	3513	3715	3600	80	1085	500	2250	5	1	15929362	589	-147.80	0.91	12	0.12	-25.00	4050.00	9940	20230405	-62.83	3355	20231101	10.13	4470	-17.34	20240109	3555	3.94	20240208	9940	-62.83	20230405	3355	10.13	20231101	0.37	N	290520	500	79 억	141084	N	N	38	N	N
92	20240214	140920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	50	2	1.38	43108390	11791	68.24	3650	3690	3630	4715	2545	3630	3656.04	0.89	1630	3743	3686	3628	3571	3513	3715	3600	80	1085	500	2250	5	1	15929362	586	-147.20	0.91	12	0.07	-25.00	4050.00	9940	20230405	-62.98	3355	20231101	9.69	4470	-17.67	20240109	3555	3.52	20240208	9940	-62.98	20230405	3355	9.69	20231101	0.37	N	290520	500	79 억	141084	N	N	38	N	N
93	20240214	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3685	55	2	1.52	37312050	10213	59.11	3650	3690	3630	4715	2545	3630	3653.39	0.89	1410	3743	3686	3628	3571	3513	3715	3600	80	1085	500	2250	5	1	15929362	587	-147.40	0.91	12	0.06	-25.00	4050.00	9940	20230405	-62.93	3355	20231101	9.84	4470	-17.56	20240109	3555	3.66	20240208	9940	-62.93	20230405	3355	9.84	20231101	0.37	N	290520	500	79 억	141084	N	N	38	N	N
94	20240214	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	40	2	1.10	27084760	7430	43.00	3650	3670	3630	4715	2545	3630	3645.32	0.89	812	3743	3686	3628	3571	3513	3715	3600	80	1085	500	2250	5	1	15929362	585	-146.80	0.91	12	0.05	-25.00	4050.00	9940	20230405	-63.08	3355	20231101	9.39	4470	-17.90	20240109	3555	3.23	20240208	9940	-63.08	20230405	3355	9.39	20231101	0.37	N	290520	500	79 억	141084	N	N	38	N	N
95	20240214	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	15	2	0.41	17158800	4712	27.27	3650	3670	3630	4715	2545	3630	3641.51	0.89	704	3743	3686	3628	3571	3513	3715	3600	80	1085	500	2250	5	1	15929362	581	-145.80	0.90	12	0.03	-25.00	4050.00	9940	20230405	-63.33	3355	20231101	8.64	4470	-18.46	20240109	3555	2.53	20240208	9940	-63.33	20230405	3355	8.64	20231101	0.37	N	290520	500	79 억	141084	N	N	38	N	N
96	20240214	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3640	10	2	0.28	4773950	1308	7.57	3650	3670	3640	4715	2545	3630	3649.81	0.89	729	3743	3686	3628	3571	3513	3715	3600	80	1085	500	2250	5	1	15929362	580	-145.60	0.90	12	0.01	-25.00	4050.00	9940	20230405	-63.38	3355	20231101	8.49	4470	-18.57	20240109	3555	2.39	20240208	9940	-63.38	20230405	3355	8.49	20231101	0.37	N	290520	500	79 억	141084	N	N	38	N	N
97	20240213	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	50	2	1.40	63025685	17262	85.13	3570	3685	3570	4650	2510	3580	3651.12	0.84	7130	3670	3625	3590	3545	3510	3607	3527	80	1070	500	2210	5	1	15929362	578	-145.20	0.90	12	0.11	-25.00	4050.00	9940	20230405	-63.48	3355	20231101	8.20	4470	-18.79	20240109	3555	2.11	20240208	9940	-63.48	20230405	3355	8.20	20231101	0.38	N	290520	500	79 억	133945	N	N	38	N	N
98	20240213	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	100	2	2.79	57041765	15618	77.02	3570	3685	3570	4650	2510	3580	3652.31	0.84	6851	3670	3625	3590	3545	3510	3607	3527	80	1070	500	2210	5	1	15929362	586	-147.20	0.91	12	0.10	-25.00	4050.00	9940	20230405	-62.98	3355	20231101	9.69	4470	-17.67	20240109	3555	3.52	20240208	9940	-62.98	20230405	3355	9.69	20231101	0.38	N	290520	500	79 억	133945	N	N	41	N	N
99	20240213	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	90	2	2.51	53979355	14783	72.90	3570	3685	3570	4650	2510	3580	3651.45	0.84	6739	3670	3625	3590	3545	3510	3607	3527	80	1070	500	2210	5	1	15929362	585	-146.80	0.91	12	0.09	-25.00	4050.00	9940	20230405	-63.08	3355	20231101	9.39	4470	-17.90	20240109	3555	3.23	20240208	9940	-63.08	20230405	3355	9.39	20231101	0.38	N	290520	500	79 억	133945	N	N	41	N	N
100	20240213	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	90	2	2.51	39301220	10785	53.19	3570	3680	3570	4650	2510	3580	3644.06	0.84	6459	3670	3625	3590	3545	3510	3607	3527	80	1070	500	2210	5	1	15929362	585	-146.80	0.91	12	0.07	-25.00	4050.00	9940	20230405	-63.08	3355	20231101	9.39	4470	-17.90	20240109	3555	3.23	20240208	9940	-63.08	20230405	3355	9.39	20231101	0.38	N	290520	500	79 억	133945	N	N	41	N	N
101	20240213	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	65	2	1.82	32070880	8809	43.44	3570	3665	3570	4650	2510	3580	3640.69	0.84	4721	3670	3625	3590	3545	3510	3607	3527	80	1070	500	2210	5	1	15929362	581	-145.80	0.90	12	0.06	-25.00	4050.00	9940	20230405	-63.33	3355	20231101	8.64	4470	-18.46	20240109	3555	2.53	20240208	9940	-63.33	20230405	3355	8.64	20231101	0.38	N	290520	500	79 억	133945	N	N	41	N	N
102	20240213	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	65	2	1.82	30795000	8459	41.72	3570	3665	3570	4650	2510	3580	3640.50	0.84	4652	3670	3625	3590	3545	3510	3607	3527	80	1070	500	2210	5	1	15929362	581	-145.80	0.90	12	0.05	-25.00	4050.00	9940	20230405	-63.33	3355	20231101	8.64	4470	-18.46	20240109	3555	2.53	20240208	9940	-63.33	20230405	3355	8.64	20231101	0.38	N	290520	500	79 억	133945	N	N	41	N	N
103	20240213	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3650	70	2	1.96	15612295	4293	21.17	3570	3655	3570	4650	2510	3580	3636.69	0.84	2935	3670	3625	3590	3545	3510	3607	3527	80	1070	500	2210	5	1	15929362	581	-146.00	0.90	12	0.03	-25.00	4050.00	9940	20230405	-63.28	3355	20231101	8.79	4470	-18.34	20240109	3555	2.67	20240208	9940	-63.28	20230405	3355	8.79	20231101	0.38	N	290520	500	79 억	133945	N	N	41	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History