KissMeData/317830/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-100	5	-0.94	1040028840	99541	111.24	10680	10680	10280	13760	7420	10590	10448.24	0.77	-8520	10816	10702	10576	10462	10336	10640	10400	11	3170	100	7410	10	1	10773818	1130	57.32	2.11	12	0.92	183.00	4965.00	19630	20230911	-46.56	8360	20231027	25.48	11880	-11.70	20240116	9720	7.92	20240102	19630	-46.56	20230911	8360	25.48	20231027	4.65	N	317830	100	10 억	82943	N	N	13233	N	N
3	20240229	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	-210	5	-1.98	890932010	85292	95.32	10680	10680	10280	13760	7420	10590	10445.67	0.77	-6763	10816	10702	10576	10462	10336	10640	10400	11	3170	100	7410	10	1	10773818	1118	56.72	2.09	12	0.79	183.00	4965.00	19630	20230911	-47.12	8360	20231027	24.16	11880	-12.63	20240116	9720	6.79	20240102	19630	-47.12	20230911	8360	24.16	20231027	4.65	N	317830	100	10 억	82943	N	N	0	N	N
4	20240229	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10390	-200	5	-1.89	623476360	59396	66.38	10680	10680	10390	13760	7420	10590	10496.94	0.77	-3843	10816	10702	10576	10462	10336	10640	10400	11	3170	100	7410	10	1	10773818	1119	56.78	2.09	12	0.55	183.00	4965.00	19630	20230911	-47.07	8360	20231027	24.28	11880	-12.54	20240116	9720	6.89	20240102	19630	-47.07	20230911	8360	24.28	20231027	4.65	N	317830	100	10 억	82943	N	N	0	N	N
5	20240229	131109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	-120	5	-1.13	493813060	46968	52.49	10680	10680	10460	13760	7420	10590	10513.82	0.77	-1734	10816	10702	10576	10462	10336	10640	10400	11	3170	100	7410	10	1	10773818	1128	57.21	2.11	12	0.44	183.00	4965.00	19630	20230911	-46.66	8360	20231027	25.24	11880	-11.87	20240116	9720	7.72	20240102	19630	-46.66	20230911	8360	25.24	20231027	4.65	N	317830	100	10 억	82943	N	N	0	N	N
6	20240229	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-100	5	-0.94	430901430	40959	45.77	10680	10680	10460	13760	7420	10590	10520.31	0.77	-1734	10816	10702	10576	10462	10336	10640	10400	11	3170	100	7410	10	1	10773818	1130	57.32	2.11	12	0.38	183.00	4965.00	19630	20230911	-46.56	8360	20231027	25.48	11880	-11.70	20240116	9720	7.92	20240102	19630	-46.56	20230911	8360	25.48	20231027	4.65	N	317830	100	10 억	82943	N	N	0	N	N
7	20240229	111111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-100	5	-0.94	345857120	32850	36.71	10680	10680	10460	13760	7420	10590	10528.38	0.77	-1604	10816	10702	10576	10462	10336	10640	10400	11	3170	100	7410	10	1	10773818	1130	57.32	2.11	12	0.30	183.00	4965.00	19630	20230911	-46.56	8360	20231027	25.48	11880	-11.70	20240116	9720	7.92	20240102	19630	-46.56	20230911	8360	25.48	20231027	4.65	N	317830	100	10 억	82943	N	N	0	N	N
8	20240229	101113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10510	-80	5	-0.76	260280570	24693	27.60	10680	10680	10460	13760	7420	10590	10540.66	0.77	-1780	10816	10702	10576	10462	10336	10640	10400	11	3170	100	7410	10	1	10773818	1132	57.43	2.12	12	0.23	183.00	4965.00	19630	20230911	-46.46	8360	20231027	25.72	11880	-11.53	20240116	9720	8.13	20240102	19630	-46.46	20230911	8360	25.72	20231027	4.65	N	317830	100	10 억	82943	N	N	0	N	N
9	20240229	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10460	-130	5	-1.23	170913950	16210	18.12	10680	10680	10460	13760	7420	10590	10543.74	0.77	-3157	10816	10702	10576	10462	10336	10640	10400	11	3170	100	7410	10	1	10773818	1127	57.16	2.11	12	0.15	183.00	4965.00	19630	20230911	-46.71	8360	20231027	25.12	11880	-11.95	20240116	9720	7.61	20240102	19630	-46.71	20230911	8360	25.12	20231027	4.65	N	317830	100	10 억	82943	N	N	0	N	N
10	20240228	161007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	-30	5	-0.28	907164070	85892	58.25	10620	10690	10450	13800	7440	10620	10561.68	0.77	-520	11113	10866	10683	10436	10253	10775	10345	11	3180	100	7430	10	1	10773818	1141	57.87	2.13	12	0.80	183.00	4965.00	19630	20230911	-46.05	8360	20231027	26.67	11880	-10.86	20240116	9720	8.95	20240102	19630	-46.05	20230911	8360	26.67	20231027	4.66	N	317830	100	10 억	83463	N	N	0	N	N
11	20240228	151005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	-100	5	-0.94	832411260	78804	53.44	10620	10690	10450	13800	7440	10620	10563.06	0.77	-804	11113	10866	10683	10436	10253	10775	10345	11	3180	100	7430	10	1	10773818	1133	57.49	2.12	12	0.73	183.00	4965.00	19630	20230911	-46.41	8360	20231027	25.84	11880	-11.45	20240116	9720	8.23	20240102	19630	-46.41	20230911	8360	25.84	20231027	4.66	N	317830	100	10 억	83463	N	N	0	N	N
12	20240228	141108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	-30	5	-0.28	628998860	59497	40.35	10620	10690	10450	13800	7440	10620	10571.94	0.77	-547	11113	10866	10683	10436	10253	10775	10345	11	3180	100	7430	10	1	10773818	1141	57.87	2.13	12	0.55	183.00	4965.00	19630	20230911	-46.05	8360	20231027	26.67	11880	-10.86	20240116	9720	8.95	20240102	19630	-46.05	20230911	8360	26.67	20231027	4.66	N	317830	100	10 억	83463	N	N	0	N	N
13	20240228	131103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	-90	5	-0.85	511986770	48419	32.84	10620	10690	10450	13800	7440	10620	10574.09	0.77	-2833	11113	10866	10683	10436	10253	10775	10345	11	3180	100	7430	10	1	10773818	1134	57.54	2.12	12	0.45	183.00	4965.00	19630	20230911	-46.36	8360	20231027	25.96	11880	-11.36	20240116	9720	8.33	20240102	19630	-46.36	20230911	8360	25.96	20231027	4.66	N	317830	100	10 억	83463	N	N	0	N	N
14	20240228	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	-70	5	-0.66	335095890	31594	21.43	10620	10690	10530	13800	7440	10620	10606.31	0.77	-2614	11113	10866	10683	10436	10253	10775	10345	11	3180	100	7430	10	1	10773818	1137	57.65	2.12	12	0.29	183.00	4965.00	19630	20230911	-46.26	8360	20231027	26.20	11880	-11.20	20240116	9720	8.54	20240102	19630	-46.26	20230911	8360	26.20	20231027	4.66	N	317830	100	10 억	83463	N	N	0	N	N
15	20240228	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	-10	5	-0.09	234915250	22106	14.99	10620	10690	10530	13800	7440	10620	10626.76	0.77	-1042	11113	10866	10683	10436	10253	10775	10345	11	3180	100	7430	10	1	10773818	1143	57.98	2.14	12	0.21	183.00	4965.00	19630	20230911	-45.95	8360	20231027	26.91	11880	-10.69	20240116	9720	9.16	20240102	19630	-45.95	20230911	8360	26.91	20231027	4.66	N	317830	100	10 억	83463	N	N	0	N	N
16	20240228	101109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	30	2	0.28	153603860	14443	9.79	10620	10690	10530	13800	7440	10620	10635.18	0.77	594	11113	10866	10683	10436	10253	10775	10345	11	3180	100	7430	10	1	10773818	1147	58.20	2.15	12	0.13	183.00	4965.00	19630	20230911	-45.75	8360	20231027	27.39	11880	-10.35	20240116	9720	9.57	20240102	19630	-45.75	20230911	8360	27.39	20231027	4.66	N	317830	100	10 억	83463	N	N	0	N	N
17	20240228	091113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	20	2	0.19	27744380	2616	1.77	10620	10690	10530	13800	7440	10620	10605.65	0.77	-848	11113	10866	10683	10436	10253	10775	10345	11	3180	100	7430	10	1	10773818	1146	58.14	2.14	12	0.02	183.00	4965.00	19630	20230911	-45.80	8360	20231027	27.27	11880	-10.44	20240116	9720	9.47	20240102	19630	-45.80	20230911	8360	27.27	20231027	4.66	N	317830	100	10 억	83463	N	N	0	N	N
18	20240227	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	60	2	0.57	1557516990	146190	165.58	10660	10930	10500	13720	7400	10560	10654.17	0.80	-3123	10900	10730	10600	10430	10300	10665	10365	11	3160	100	7390	10	1	10773818	1144	58.03	2.14	12	1.36	183.00	4965.00	19630	20230911	-45.90	8360	20231027	27.03	11880	-10.61	20240116	9720	9.26	20240102	19630	-45.90	20230911	8360	27.03	20231027	4.62	N	317830	100	10 억	86408	N	N	0	N	N
19	20240227	151108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	-20	5	-0.19	1519480960	142600	161.51	10660	10930	10500	13720	7400	10560	10655.55	0.80	-3487	10900	10730	10600	10430	10300	10665	10365	11	3160	100	7390	10	1	10773818	1136	57.60	2.12	12	1.32	183.00	4965.00	19630	20230911	-46.31	8360	20231027	26.08	11880	-11.28	20240116	9720	8.44	20240102	19630	-46.31	20230911	8360	26.08	20231027	4.62	N	317830	100	10 억	86408	N	N	0	N	N
20	20240227	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	50	2	0.47	1330682030	124731	141.27	10660	10930	10500	13720	7400	10560	10668.41	0.80	-1328	10900	10730	10600	10430	10300	10665	10365	11	3160	100	7390	10	1	10773818	1143	57.98	2.14	12	1.16	183.00	4965.00	19630	20230911	-45.95	8360	20231027	26.91	11880	-10.69	20240116	9720	9.16	20240102	19630	-45.95	20230911	8360	26.91	20231027	4.62	N	317830	100	10 억	86408	N	N	0	N	N
21	20240227	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	100	2	0.95	1243508520	116533	131.99	10660	10930	10500	13720	7400	10560	10670.87	0.80	-1374	10900	10730	10600	10430	10300	10665	10365	11	3160	100	7390	10	1	10773818	1148	58.25	2.15	12	1.08	183.00	4965.00	19630	20230911	-45.70	8360	20231027	27.51	11880	-10.27	20240116	9720	9.67	20240102	19630	-45.70	20230911	8360	27.51	20231027	4.62	N	317830	100	10 억	86408	N	N	0	N	N
22	20240227	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	170	2	1.61	1025837020	96043	108.78	10660	10930	10500	13720	7400	10560	10681.02	0.80	-5039	10900	10730	10600	10430	10300	10665	10365	11	3160	100	7390	10	1	10773818	1156	58.63	2.16	12	0.89	183.00	4965.00	19630	20230911	-45.34	8360	20231027	28.35	11880	-9.68	20240116	9720	10.39	20240102	19630	-45.34	20230911	8360	28.35	20231027	4.62	N	317830	100	10 억	86408	N	N	0	N	N
23	20240227	111109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	140	2	1.33	416115200	39355	44.57	10660	10770	10500	13720	7400	10560	10573.38	0.80	-7883	10900	10730	10600	10430	10300	10665	10365	11	3160	100	7390	10	1	10773818	1153	58.47	2.16	12	0.37	183.00	4965.00	19630	20230911	-45.49	8360	20231027	27.99	11880	-9.93	20240116	9720	10.08	20240102	19630	-45.49	20230911	8360	27.99	20231027	4.62	N	317830	100	10 억	86408	N	N	0	N	N
24	20240227	101104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	0	3	0.00	281410980	26618	30.15	10660	10770	10500	13720	7400	10560	10572.21	0.80	-7749	10900	10730	10600	10430	10300	10665	10365	11	3160	100	7390	10	1	10773818	1138	57.70	2.13	12	0.25	183.00	4965.00	19630	20230911	-46.20	8360	20231027	26.32	11880	-11.11	20240116	9720	8.64	20240102	19630	-46.20	20230911	8360	26.32	20231027	4.62	N	317830	100	10 억	86408	N	N	0	N	N
25	20240227	091108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	10	2	0.09	68151450	6418	7.27	10660	10770	10500	13720	7400	10560	10618.80	0.80	-2738	10900	10730	10600	10430	10300	10665	10365	11	3160	100	7390	10	1	10773818	1139	57.76	2.13	12	0.06	183.00	4965.00	19630	20230911	-46.15	8360	20231027	26.44	11880	-11.03	20240116	9720	8.74	20240102	19630	-46.15	20230911	8360	26.44	20231027	4.62	N	317830	100	10 억	86408	N	N	0	N	N
26	20240226	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-60	5	-0.56	930662150	87881	68.65	10630	10770	10470	13800	7440	10620	10577.67	0.73	7654	11173	10896	10733	10456	10293	10815	10375	11	3180	100	7430	10	1	10773818	1138	57.70	2.13	12	0.82	183.00	4965.00	19630	20230911	-46.20	8350	20230220	26.47	11880	-11.11	20240116	9720	8.64	20240102	19630	-46.20	20230911	8360	26.32	20231027	4.64	N	317830	100	10 억	78627	N	N	4	N	N
27	20240226	151055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-120	5	-1.13	878758610	83070	64.89	10630	10770	10470	13800	7440	10620	10578.48	0.73	7605	11173	10896	10733	10456	10293	10815	10375	11	3180	100	7430	10	1	10773818	1131	57.38	2.11	12	0.77	183.00	4965.00	19630	20230911	-46.51	8350	20230220	25.75	11880	-11.62	20240116	9720	8.02	20240102	19630	-46.51	20230911	8360	25.60	20231027	4.64	N	317830	100	10 억	78627	N	N	4	N	N
28	20240226	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	-40	5	-0.38	803600840	75928	59.32	10630	10770	10470	13800	7440	10620	10583.67	0.73	7840	11173	10896	10733	10456	10293	10815	10375	11	3180	100	7430	10	1	10773818	1140	57.81	2.13	12	0.70	183.00	4965.00	19630	20230911	-46.10	8350	20230220	26.71	11880	-10.94	20240116	9720	8.85	20240102	19630	-46.10	20230911	8360	26.56	20231027	4.64	N	317830	100	10 억	78627	N	N	4	N	N
29	20240226	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	-70	5	-0.66	761222460	71919	56.18	10630	10770	10470	13800	7440	10620	10584.39	0.73	8026	11173	10896	10733	10456	10293	10815	10375	11	3180	100	7430	10	1	10773818	1137	57.65	2.12	12	0.67	183.00	4965.00	19630	20230911	-46.26	8350	20230220	26.35	11880	-11.20	20240116	9720	8.54	20240102	19630	-46.26	20230911	8360	26.20	20231027	4.64	N	317830	100	10 억	78627	N	N	4	N	N
30	20240226	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	-80	5	-0.75	710552520	67109	52.43	10630	10770	10470	13800	7440	10620	10587.99	0.73	8060	11173	10896	10733	10456	10293	10815	10375	11	3180	100	7430	10	1	10773818	1136	57.60	2.12	12	0.62	183.00	4965.00	19630	20230911	-46.31	8350	20230220	26.23	11880	-11.28	20240116	9720	8.44	20240102	19630	-46.31	20230911	8360	26.08	20231027	4.64	N	317830	100	10 억	78627	N	N	4	N	N
31	20240226	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	-90	5	-0.85	564559440	53215	41.57	10630	10770	10510	13800	7440	10620	10609.01	0.73	7629	11173	10896	10733	10456	10293	10815	10375	11	3180	100	7430	10	1	10773818	1134	57.54	2.12	12	0.49	183.00	4965.00	19630	20230911	-46.36	8350	20230220	26.11	11880	-11.36	20240116	9720	8.33	20240102	19630	-46.36	20230911	8360	25.96	20231027	4.64	N	317830	100	10 억	78627	N	N	4	N	N
32	20240226	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	-50	5	-0.47	395334460	37191	29.05	10630	10770	10540	13800	7440	10620	10629.87	0.73	10462	11173	10896	10733	10456	10293	10815	10375	11	3180	100	7430	10	1	10773818	1139	57.76	2.13	12	0.35	183.00	4965.00	19630	20230911	-46.15	8350	20230220	26.59	11880	-11.03	20240116	9720	8.74	20240102	19630	-46.15	20230911	8360	26.44	20231027	4.64	N	317830	100	10 억	78627	N	N	4	N	N
33	20240226	091047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	-70	5	-0.66	115327940	10882	8.50	10630	10640	10540	13800	7440	10620	10597.83	0.73	-228	11173	10896	10733	10456	10293	10815	10375	11	3180	100	7430	10	1	10773818	1137	57.65	2.12	12	0.10	183.00	4965.00	19630	20230911	-46.26	8350	20230220	26.35	11880	-11.20	20240116	9720	8.54	20240102	19630	-46.26	20230911	8360	26.20	20231027	4.64	N	317830	100	10 억	78627	N	N	4	N	N
34	20240223	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	-290	5	-2.66	1357928780	127396	82.51	10960	11010	10570	14180	7640	10910	10659.17	0.90	-18536	11330	11120	10940	10730	10550	11225	10835	11	3270	100	7630	10	1	10773818	1144	58.03	2.14	12	1.18	183.00	4965.00	19630	20230911	-45.90	8350	20230220	27.19	11880	-10.61	20240116	9720	9.26	20240102	19630	-45.90	20230911	8360	27.03	20231027	4.61	N	317830	100	10 억	97027	N	N	4	N	N
35	20240223	151041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	-300	5	-2.75	1292541400	121235	78.52	10960	11010	10570	14180	7640	10910	10661.45	0.90	-18280	11330	11120	10940	10730	10550	11225	10835	11	3270	100	7630	10	1	10773818	1143	57.98	2.14	12	1.13	183.00	4965.00	19630	20230911	-45.95	8350	20230220	27.07	11880	-10.69	20240116	9720	9.16	20240102	19630	-45.95	20230911	8360	26.91	20231027	4.61	N	317830	100	10 억	97027	N	N	0	N	N
36	20240223	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	-330	5	-3.02	1095613830	102649	66.48	10960	11010	10570	14180	7640	10910	10673.40	0.90	-19168	11330	11120	10940	10730	10550	11225	10835	11	3270	100	7630	10	1	10773818	1140	57.81	2.13	12	0.95	183.00	4965.00	19630	20230911	-46.10	8350	20230220	26.71	11880	-10.94	20240116	9720	8.85	20240102	19630	-46.10	20230911	8360	26.56	20231027	4.61	N	317830	100	10 억	97027	N	N	0	N	N
37	20240223	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-280	5	-2.57	840223650	78562	50.88	10960	11010	10590	14180	7640	10910	10695.04	0.90	-15344	11330	11120	10940	10730	10550	11225	10835	11	3270	100	7630	10	1	10773818	1145	58.09	2.14	12	0.73	183.00	4965.00	19630	20230911	-45.85	8350	20230220	27.31	11880	-10.52	20240116	9720	9.36	20240102	19630	-45.85	20230911	8360	27.15	20231027	4.61	N	317830	100	10 억	97027	N	N	0	N	N
38	20240223	121044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	-250	5	-2.29	726249550	67857	43.95	10960	11010	10590	14180	7640	10910	10702.65	0.90	-12746	11330	11120	10940	10730	10550	11225	10835	11	3270	100	7630	10	1	10773818	1148	58.25	2.15	12	0.63	183.00	4965.00	19630	20230911	-45.70	8350	20230220	27.66	11880	-10.27	20240116	9720	9.67	20240102	19630	-45.70	20230911	8360	27.51	20231027	4.61	N	317830	100	10 억	97027	N	N	0	N	N
39	20240223	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	-260	5	-2.38	644832270	60222	39.00	10960	11010	10590	14180	7640	10910	10707.59	0.90	-13377	11330	11120	10940	10730	10550	11225	10835	11	3270	100	7630	10	1	10773818	1147	58.20	2.15	12	0.56	183.00	4965.00	19630	20230911	-45.75	8350	20230220	27.54	11880	-10.35	20240116	9720	9.57	20240102	19630	-45.75	20230911	8360	27.39	20231027	4.61	N	317830	100	10 억	97027	N	N	0	N	N
40	20240223	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10680	-230	5	-2.11	510923580	47690	30.89	10960	11010	10590	14180	7640	10910	10713.43	0.90	-14038	11330	11120	10940	10730	10550	11225	10835	11	3270	100	7630	10	1	10773818	1151	58.36	2.15	12	0.44	183.00	4965.00	19630	20230911	-45.59	8350	20230220	27.90	11880	-10.10	20240116	9720	9.88	20240102	19630	-45.59	20230911	8360	27.75	20231027	4.61	N	317830	100	10 억	97027	N	N	0	N	N
41	20240223	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10770	-140	5	-1.28	135646690	12469	8.08	10960	11010	10770	14180	7640	10910	10878.71	0.90	-6597	11330	11120	10940	10730	10550	11225	10835	11	3270	100	7630	10	1	10773818	1160	58.85	2.17	12	0.12	183.00	4965.00	19630	20230911	-45.13	8350	20230220	28.98	11880	-9.34	20240116	9720	10.80	20240102	19630	-45.13	20230911	8360	28.83	20231027	4.61	N	317830	100	10 억	97027	N	N	0	N	N
42	20240222	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	60	2	0.55	1653493300	150952	128.42	10880	11150	10760	14100	7600	10850	10953.84	0.87	5318	11130	10990	10900	10760	10670	10945	10715	11	3250	100	7590	10	1	10773818	1175	59.62	2.20	12	1.40	183.00	4965.00	19630	20230911	-44.42	8350	20230220	30.66	11880	-8.16	20240116	9720	12.24	20240102	19630	-44.42	20230911	8360	30.50	20231027	4.68	N	317830	100	10 억	93443	N	N	0	N	N
43	20240222	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10880	30	2	0.28	1611116370	147064	125.11	10880	11150	10760	14100	7600	10850	10955.21	0.87	5400	11130	10990	10900	10760	10670	10945	10715	11	3250	100	7590	10	1	10773818	1172	59.45	2.19	12	1.37	183.00	4965.00	19630	20230911	-44.57	8350	20230220	30.30	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.68	N	317830	100	10 억	93443	N	N	0	N	N
44	20240222	141034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10880	30	2	0.28	1456900390	132874	113.04	10880	11150	10760	14100	7600	10850	10964.53	0.87	5503	11130	10990	10900	10760	10670	10945	10715	11	3250	100	7590	10	1	10773818	1172	59.45	2.19	12	1.23	183.00	4965.00	19630	20230911	-44.57	8350	20230220	30.30	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.68	N	317830	100	10 억	93443	N	N	0	N	N
45	20240222	131018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	100	2	0.92	1264487200	115188	97.99	10880	11150	10760	14100	7600	10850	10977.59	0.87	6479	11130	10990	10900	10760	10670	10945	10715	11	3250	100	7590	10	1	10773818	1180	59.84	2.21	12	1.07	183.00	4965.00	19630	20230911	-44.22	8350	20230220	31.14	11880	-7.83	20240116	9720	12.65	20240102	19630	-44.22	20230911	8360	30.98	20231027	4.68	N	317830	100	10 억	93443	N	N	0	N	N
46	20240222	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	190	2	1.75	1126189850	102587	87.27	10880	11150	10760	14100	7600	10850	10977.90	0.87	7772	11130	10990	10900	10760	10670	10945	10715	11	3250	100	7590	10	1	10773818	1189	60.33	2.22	12	0.95	183.00	4965.00	19630	20230911	-43.76	8350	20230220	32.22	11880	-7.07	20240116	9720	13.58	20240102	19630	-43.76	20230911	8360	32.06	20231027	4.68	N	317830	100	10 억	93443	N	N	0	N	N
47	20240222	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	210	2	1.94	1023641860	93300	79.37	10880	11150	10760	14100	7600	10850	10971.51	0.87	8247	11130	10990	10900	10760	10670	10945	10715	11	3250	100	7590	10	1	10773818	1192	60.44	2.23	12	0.87	183.00	4965.00	19630	20230911	-43.66	8350	20230220	32.46	11880	-6.90	20240116	9720	13.79	20240102	19630	-43.66	20230911	8360	32.30	20231027	4.68	N	317830	100	10 억	93443	N	N	0	N	N
48	20240222	101018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10990	140	2	1.29	722984530	66094	56.23	10880	11050	10760	14100	7600	10850	10938.73	0.87	1792	11130	10990	10900	10760	10670	10945	10715	11	3250	100	7590	10	1	10773818	1184	60.05	2.21	12	0.61	183.00	4965.00	19630	20230911	-44.01	8350	20230220	31.62	11880	-7.49	20240116	9720	13.07	20240102	19630	-44.01	20230911	8360	31.46	20231027	4.68	N	317830	100	10 억	93443	N	N	0	N	N
49	20240222	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10880	30	2	0.28	166035800	15324	13.04	10880	10890	10760	14100	7600	10850	10835.02	0.87	-4473	11130	10990	10900	10760	10670	10945	10715	11	3250	100	7590	10	1	10773818	1172	59.45	2.19	12	0.14	183.00	4965.00	19630	20230911	-44.57	8350	20230220	30.30	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.68	N	317830	100	10 억	93443	N	N	0	N	N
50	20240221	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	-90	5	-0.82	1263327260	115886	114.09	10920	11040	10810	14220	7660	10940	10901.82	0.97	-11189	11233	11086	10943	10796	10653	11160	10870	11	3280	100	7650	10	1	10773818	1169	59.29	2.19	12	1.08	183.00	4965.00	19630	20230911	-44.73	8350	20230220	29.94	11880	-8.67	20240116	9720	11.63	20240102	19630	-44.73	20230911	8360	29.78	20231027	4.55	N	317830	100	10 억	104621	N	N	26	N	N
51	20240221	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10830	-110	5	-1.01	1136788930	104206	102.59	10920	11040	10820	14220	7660	10940	10909.05	0.97	-10526	11233	11086	10943	10796	10653	11160	10870	11	3280	100	7650	10	1	10773818	1167	59.18	2.18	12	0.97	183.00	4965.00	19630	20230911	-44.83	8350	20230220	29.70	11880	-8.84	20240116	9720	11.42	20240102	19630	-44.83	20230911	8360	29.55	20231027	4.55	N	317830	100	10 억	104621	N	N	26	N	N
52	20240221	141015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10980	40	2	0.37	774600420	70896	69.80	10920	11040	10850	14220	7660	10940	10925.87	0.97	1707	11233	11086	10943	10796	10653	11160	10870	11	3280	100	7650	10	1	10773818	1183	60.00	2.21	12	0.66	183.00	4965.00	19630	20230911	-44.07	8350	20230220	31.50	11880	-7.58	20240116	9720	12.96	20240102	19630	-44.07	20230911	8360	31.34	20231027	4.55	N	317830	100	10 억	104621	N	N	26	N	N
53	20240221	131015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10880	-60	5	-0.55	664232370	60806	59.86	10920	11040	10850	14220	7660	10940	10923.79	0.97	-200	11233	11086	10943	10796	10653	11160	10870	11	3280	100	7650	10	1	10773818	1172	59.45	2.19	12	0.56	183.00	4965.00	19630	20230911	-44.57	8350	20230220	30.30	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8360	30.14	20231027	4.55	N	317830	100	10 억	104621	N	N	26	N	N
54	20240221	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	10	2	0.09	507010240	46400	45.68	10920	11040	10850	14220	7660	10940	10926.94	0.97	-1398	11233	11086	10943	10796	10653	11160	10870	11	3280	100	7650	10	1	10773818	1180	59.84	2.21	12	0.43	183.00	4965.00	19630	20230911	-44.22	8350	20230220	31.14	11880	-7.83	20240116	9720	12.65	20240102	19630	-44.22	20230911	8360	30.98	20231027	4.55	N	317830	100	10 억	104621	N	N	26	N	N
55	20240221	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	-30	5	-0.27	415157700	37994	37.40	10920	11040	10850	14220	7660	10940	10926.92	0.97	-1063	11233	11086	10943	10796	10653	11160	10870	11	3280	100	7650	10	1	10773818	1175	59.62	2.20	12	0.35	183.00	4965.00	19630	20230911	-44.42	8350	20230220	30.66	11880	-8.16	20240116	9720	12.24	20240102	19630	-44.42	20230911	8360	30.50	20231027	4.55	N	317830	100	10 억	104621	N	N	26	N	N
56	20240221	101014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10960	20	2	0.18	269777460	24665	24.28	10920	11040	10850	14220	7660	10940	10937.66	0.97	-1732	11233	11086	10943	10796	10653	11160	10870	11	3280	100	7650	10	1	10773818	1181	59.89	2.21	12	0.23	183.00	4965.00	19630	20230911	-44.17	8350	20230220	31.26	11880	-7.74	20240116	9720	12.76	20240102	19630	-44.17	20230911	8360	31.10	20231027	4.55	N	317830	100	10 억	104621	N	N	26	N	N
57	20240221	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	100	2	0.91	88077910	8050	7.93	10920	11040	10850	14220	7660	10940	10941.36	0.97	2164	11233	11086	10943	10796	10653	11160	10870	11	3280	100	7650	10	1	10773818	1189	60.33	2.22	12	0.07	183.00	4965.00	19630	20230911	-43.76	8350	20230220	32.22	11880	-7.07	20240116	9720	13.58	20240102	19630	-43.76	20230911	8360	32.06	20231027	4.55	N	317830	100	10 억	104621	N	N	26	N	N
58	20240220	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10940	50	2	0.46	1082460380	98881	79.34	10890	11090	10800	14150	7630	10890	10947.15	1.01	-4013	11183	11036	10953	10806	10723	10995	10765	11	3260	100	7620	10	1	10773818	1179	59.78	2.20	12	0.92	183.00	4965.00	19630	20230911	-44.27	8350	20230220	31.02	11880	-7.91	20240116	9720	12.55	20240102	19630	-44.27	20230911	8350	31.02	20230220	4.43	N	317830	100	10 억	108634	N	N	26	N	N
59	20240220	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10960	70	2	0.64	1033111830	94367	75.72	10890	11090	10800	14150	7630	10890	10947.81	1.01	-3832	11183	11036	10953	10806	10723	10995	10765	11	3260	100	7620	10	1	10773818	1181	59.89	2.21	12	0.88	183.00	4965.00	19630	20230911	-44.17	8350	20230220	31.26	11880	-7.74	20240116	9720	12.76	20240102	19630	-44.17	20230911	8350	31.26	20230220	4.43	N	317830	100	10 억	108634	N	N	114	N	N
60	20240220	141005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	20	2	0.18	927273040	84687	67.95	10890	11090	10800	14150	7630	10890	10949.41	1.01	-3947	11183	11036	10953	10806	10723	10995	10765	11	3260	100	7620	10	1	10773818	1175	59.62	2.20	12	0.79	183.00	4965.00	19630	20230911	-44.42	8350	20230220	30.66	11880	-8.16	20240116	9720	12.24	20240102	19630	-44.42	20230911	8350	30.66	20230220	4.43	N	317830	100	10 억	108634	N	N	114	N	N
61	20240220	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	20	2	0.18	821826760	75014	60.19	10890	11090	10800	14150	7630	10890	10955.65	1.01	-3973	11183	11036	10953	10806	10723	10995	10765	11	3260	100	7620	10	1	10773818	1175	59.62	2.20	12	0.70	183.00	4965.00	19630	20230911	-44.42	8350	20230220	30.66	11880	-8.16	20240116	9720	12.24	20240102	19630	-44.42	20230911	8350	30.66	20230220	4.43	N	317830	100	10 억	108634	N	N	114	N	N
62	20240220	121000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10920	30	2	0.28	722771180	65922	52.89	10890	11090	10800	14150	7630	10890	10964.04	1.01	-1973	11183	11036	10953	10806	10723	10995	10765	11	3260	100	7620	10	1	10773818	1177	59.67	2.20	12	0.61	183.00	4965.00	19630	20230911	-44.37	8350	20230220	30.78	11880	-8.08	20240116	9720	12.35	20240102	19630	-44.37	20230911	8350	30.78	20230220	4.43	N	317830	100	10 억	108634	N	N	114	N	N
63	20240220	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10940	50	2	0.46	672934930	61357	49.23	10890	11090	10800	14150	7630	10890	10967.53	1.01	-1237	11183	11036	10953	10806	10723	10995	10765	11	3260	100	7620	10	1	10773818	1179	59.78	2.20	12	0.57	183.00	4965.00	19630	20230911	-44.27	8350	20230220	31.02	11880	-7.91	20240116	9720	12.55	20240102	19630	-44.27	20230911	8350	31.02	20230220	4.43	N	317830	100	10 억	108634	N	N	114	N	N
64	20240220	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11050	160	2	1.47	443207260	40445	32.45	10890	11090	10800	14150	7630	10890	10958.27	1.01	2522	11183	11036	10953	10806	10723	10995	10765	11	3260	100	7620	10	1	10773818	1191	60.38	2.23	12	0.38	183.00	4965.00	19630	20230911	-43.71	8350	20230220	32.34	11880	-6.99	20240116	9720	13.68	20240102	19630	-43.71	20230911	8350	32.34	20230220	4.43	N	317830	100	10 억	108634	N	N	114	N	N
65	20240220	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	60	2	0.55	106580980	9784	7.85	10890	11010	10800	14150	7630	10890	10893.40	1.01	1683	11183	11036	10953	10806	10723	10995	10765	11	3260	100	7620	10	1	10773818	1180	59.84	2.21	12	0.09	183.00	4965.00	19630	20230911	-44.22	8350	20230220	31.14	11880	-7.83	20240116	9720	12.65	20240102	19630	-44.22	20230911	8350	31.14	20230220	4.43	N	317830	100	10 억	108634	N	N	114	N	N
66	20240219	161011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10890	-200	5	-1.80	1332726420	121508	65.52	10980	11100	10870	14410	7770	11090	10968.52	1.03	-2548	11570	11330	11140	10900	10710	11235	10805	11	3320	100	7760	10	1	10773818	1173	59.51	2.19	12	1.13	183.00	4965.00	19630	20230911	-44.52	8350	20230220	30.42	11880	-8.33	20240116	9720	12.04	20240102	19630	-44.52	20230911	8350	30.42	20230220	4.26	N	317830	100	10 억	111206	N	N	114	N	N
67	20240219	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	-190	5	-1.71	1249373320	113856	61.39	10980	11100	10870	14410	7770	11090	10973.05	1.03	-2988	11570	11330	11140	10900	10710	11235	10805	11	3320	100	7760	10	1	10773818	1174	59.56	2.20	12	1.06	183.00	4965.00	19630	20230911	-44.47	8350	20230220	30.54	11880	-8.25	20240116	9720	12.14	20240102	19630	-44.47	20230911	8350	30.54	20230220	4.26	N	317830	100	10 억	111206	N	N	0	N	N
68	20240219	141014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	-190	5	-1.71	1138741050	103729	55.93	10980	11100	10870	14410	7770	11090	10977.80	1.03	-1820	11570	11330	11140	10900	10710	11235	10805	11	3320	100	7760	10	1	10773818	1174	59.56	2.20	12	0.96	183.00	4965.00	19630	20230911	-44.47	8350	20230220	30.54	11880	-8.25	20240116	9720	12.14	20240102	19630	-44.47	20230911	8350	30.54	20230220	4.26	N	317830	100	10 억	111206	N	N	0	N	N
69	20240219	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10920	-170	5	-1.53	1042901990	94942	51.19	10980	11100	10870	14410	7770	11090	10984.38	1.03	-1443	11570	11330	11140	10900	10710	11235	10805	11	3320	100	7760	10	1	10773818	1177	59.67	2.20	12	0.88	183.00	4965.00	19630	20230911	-44.37	8350	20230220	30.78	11880	-8.08	20240116	9720	12.35	20240102	19630	-44.37	20230911	8350	30.78	20230220	4.26	N	317830	100	10 억	111206	N	N	0	N	N
70	20240219	121010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10960	-130	5	-1.17	936234790	85192	45.94	10980	11100	10870	14410	7770	11090	10989.44	1.03	-873	11570	11330	11140	10900	10710	11235	10805	11	3320	100	7760	10	1	10773818	1181	59.89	2.21	12	0.79	183.00	4965.00	19630	20230911	-44.17	8350	20230220	31.26	11880	-7.74	20240116	9720	12.76	20240102	19630	-44.17	20230911	8350	31.26	20230220	4.26	N	317830	100	10 억	111206	N	N	0	N	N
71	20240219	111007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10940	-150	5	-1.35	688871000	62553	33.73	10980	11100	10940	14410	7770	11090	11012.32	1.03	-1132	11570	11330	11140	10900	10710	11235	10805	11	3320	100	7760	10	1	10773818	1179	59.78	2.20	12	0.58	183.00	4965.00	19630	20230911	-44.27	8350	20230220	31.02	11880	-7.91	20240116	9720	12.55	20240102	19630	-44.27	20230911	8350	31.02	20230220	4.26	N	317830	100	10 억	111206	N	N	0	N	N
72	20240219	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	-70	5	-0.63	416487740	37793	20.38	10980	11100	10950	14410	7770	11090	11019.82	1.03	-379	11570	11330	11140	10900	10710	11235	10805	11	3320	100	7760	10	1	10773818	1187	60.22	2.22	12	0.35	183.00	4965.00	19630	20230911	-43.86	8350	20230220	31.98	11880	-7.24	20240116	9720	13.37	20240102	19630	-43.86	20230911	8350	31.98	20230220	4.26	N	317830	100	10 억	111206	N	N	0	N	N
73	20240219	091005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	-90	5	-0.81	161762050	14721	7.94	10980	11070	10950	14410	7770	11090	10986.97	1.03	293	11570	11330	11140	10900	10710	11235	10805	11	3320	100	7760	10	1	10773818	1185	60.11	2.22	12	0.14	183.00	4965.00	19630	20230911	-43.96	8350	20230220	31.74	11880	-7.41	20240116	9720	13.17	20240102	19630	-43.96	20230911	8350	31.74	20230220	4.26	N	317830	100	10 억	111206	N	N	0	N	N
74	20240216	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11090	-190	5	-1.68	2031580330	182690	51.65	11370	11380	10950	14660	7900	11280	11120.45	1.04	-1626	12093	11686	11453	11046	10813	11570	10930	11	3380	100	7890	10	1	10773818	1195	60.60	2.23	12	1.70	183.00	4965.00	19630	20230911	-43.50	8350	20230220	32.81	11880	-6.65	20240116	9720	14.09	20240102	19630	-43.50	20230911	8350	32.81	20230220	4.42	N	317830	100	10 억	112151	N	N	0	N	N
75	20240216	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11120	-160	5	-1.42	1897629820	170611	48.23	11370	11380	10950	14660	7900	11280	11122.43	1.04	-4115	12093	11686	11453	11046	10813	11570	10930	11	3380	100	7890	10	1	10773818	1198	60.77	2.24	12	1.58	183.00	4965.00	19630	20230911	-43.35	8350	20230220	33.17	11880	-6.40	20240116	9720	14.40	20240102	19630	-43.35	20230911	8350	33.17	20230220	4.42	N	317830	100	10 억	112151	N	N	0	N	N
76	20240216	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	-110	5	-0.98	1668632430	150060	42.42	11370	11380	10950	14660	7900	11280	11119.63	1.04	4069	12093	11686	11453	11046	10813	11570	10930	11	3380	100	7890	10	1	10773818	1203	61.04	2.25	12	1.39	183.00	4965.00	19630	20230911	-43.10	8350	20230220	33.77	11880	-5.98	20240116	9720	14.92	20240102	19630	-43.10	20230911	8350	33.77	20230220	4.42	N	317830	100	10 억	112151	N	N	0	N	N
77	20240216	131002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11080	-200	5	-1.77	1530304940	137672	38.92	11370	11380	10950	14660	7900	11280	11115.43	1.04	5710	12093	11686	11453	11046	10813	11570	10930	11	3380	100	7890	10	1	10773818	1194	60.55	2.23	12	1.28	183.00	4965.00	19630	20230911	-43.56	8350	20230220	32.69	11880	-6.73	20240116	9720	13.99	20240102	19630	-43.56	20230911	8350	32.69	20230220	4.42	N	317830	100	10 억	112151	N	N	0	N	N
78	20240216	121006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11080	-200	5	-1.77	1379580190	124023	35.06	11370	11380	10950	14660	7900	11280	11123.42	1.04	2757	12093	11686	11453	11046	10813	11570	10930	11	3380	100	7890	10	1	10773818	1194	60.55	2.23	12	1.15	183.00	4965.00	19630	20230911	-43.56	8350	20230220	32.69	11880	-6.73	20240116	9720	13.99	20240102	19630	-43.56	20230911	8350	32.69	20230220	4.42	N	317830	100	10 억	112151	N	N	0	N	N
79	20240216	111012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11080	-200	5	-1.77	1222010910	109794	31.04	11370	11380	10950	14660	7900	11280	11129.86	1.04	2837	12093	11686	11453	11046	10813	11570	10930	11	3380	100	7890	10	1	10773818	1194	60.55	2.23	12	1.02	183.00	4965.00	19630	20230911	-43.56	8350	20230220	32.69	11880	-6.73	20240116	9720	13.99	20240102	19630	-43.56	20230911	8350	32.69	20230220	4.42	N	317830	100	10 억	112151	N	N	0	N	N
80	20240216	090958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11270	-10	5	-0.09	182793270	16176	4.57	11370	11380	11220	14660	7900	11280	11300.44	1.04	-3411	12093	11686	11453	11046	10813	11570	10930	11	3380	100	7890	10	1	10773818	1214	61.58	2.27	12	0.15	183.00	4965.00	19630	20230911	-42.59	8350	20230220	34.97	11880	-5.13	20240116	9720	15.95	20240102	19630	-42.59	20230911	8350	34.97	20230220	4.42	N	317830	100	10 억	112151	N	N	0	N	N
81	20240215	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	-330	5	-2.84	4000639590	350107	32.33	11860	11860	11220	15090	8130	11610	11426.97	1.21	-18676	12503	12056	11413	10966	10323	12280	11190	11	3480	100	8120	10	1	10773818	1215	61.64	2.27	12	3.25	183.00	4965.00	19630	20230911	-42.54	8350	20230220	35.09	11880	-5.05	20240116	9720	16.05	20240102	19630	-42.54	20230911	8350	35.09	20230220	4.32	N	317830	100	10 억	130460	N	N	0	N	N
82	20240215	151001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	-330	5	-2.84	3746992360	327582	30.25	11860	11860	11220	15090	8130	11610	11438.33	1.21	-19919	12503	12056	11413	10966	10323	12280	11190	11	3480	100	8120	10	1	10773818	1215	61.64	2.27	12	3.04	183.00	4965.00	19630	20230911	-42.54	8350	20230220	35.09	11880	-5.05	20240116	9720	16.05	20240102	19630	-42.54	20230911	8350	35.09	20230220	4.32	N	317830	100	10 억	130460	N	N	0	N	N
83	20240215	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	-280	5	-2.41	3382149200	295375	27.28	11860	11860	11220	15090	8130	11610	11450.36	1.21	-17119	12503	12056	11413	10966	10323	12280	11190	11	3480	100	8120	10	1	10773818	1221	61.91	2.28	12	2.74	183.00	4965.00	19630	20230911	-42.28	8350	20230220	35.69	11880	-4.63	20240116	9720	16.56	20240102	19630	-42.28	20230911	8350	35.69	20230220	4.32	N	317830	100	10 억	130460	N	N	0	N	N
84	20240215	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	-300	5	-2.58	3149362490	274754	25.37	11860	11860	11220	15090	8130	11610	11462.48	1.21	-13091	12503	12056	11413	10966	10323	12280	11190	11	3480	100	8120	10	1	10773818	1219	61.80	2.28	12	2.55	183.00	4965.00	19630	20230911	-42.38	8350	20230220	35.45	11880	-4.80	20240116	9720	16.36	20240102	19630	-42.38	20230911	8350	35.45	20230220	4.32	N	317830	100	10 억	130460	N	N	0	N	N
85	20240215	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	-310	5	-2.67	2918358500	254280	23.48	11860	11860	11220	15090	8130	11610	11476.95	1.21	-7635	12503	12056	11413	10966	10323	12280	11190	11	3480	100	8120	10	1	10773818	1217	61.75	2.28	12	2.36	183.00	4965.00	19630	20230911	-42.44	8350	20230220	35.33	11880	-4.88	20240116	9720	16.26	20240102	19630	-42.44	20230911	8350	35.33	20230220	4.32	N	317830	100	10 억	130460	N	N	0	N	N
86	20240215	110948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	-300	5	-2.58	2660547790	231418	21.37	11860	11860	11220	15090	8130	11610	11496.72	1.21	-7948	12503	12056	11413	10966	10323	12280	11190	11	3480	100	8120	10	1	10773818	1219	61.80	2.28	12	2.15	183.00	4965.00	19630	20230911	-42.38	8350	20230220	35.45	11880	-4.80	20240116	9720	16.36	20240102	19630	-42.38	20230911	8350	35.45	20230220	4.32	N	317830	100	10 억	130460	N	N	0	N	N
87	20240215	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	-290	5	-2.50	2171444160	188126	17.37	11860	11860	11320	15090	8130	11610	11542.50	1.21	-6174	12503	12056	11413	10966	10323	12280	11190	11	3480	100	8120	10	1	10773818	1220	61.86	2.28	12	1.75	183.00	4965.00	19630	20230911	-42.33	8350	20230220	35.57	11880	-4.71	20240116	9720	16.46	20240102	19630	-42.33	20230911	8350	35.57	20230220	4.32	N	317830	100	10 억	130460	N	N	0	N	N
88	20240215	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11570	-40	5	-0.34	922950800	78931	7.29	11860	11860	11550	15090	8130	11610	11693.13	1.21	-9229	12503	12056	11413	10966	10323	12280	11190	11	3480	100	8120	10	1	10773818	1247	63.22	2.33	12	0.73	183.00	4965.00	19630	20230911	-41.06	8350	20230220	38.56	11880	-2.61	20240116	9720	19.03	20240102	19630	-41.06	20230911	8350	38.56	20230220	4.32	N	317830	100	10 억	130460	N	N	0	N	N
89	20240214	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	560	2	5.07	12287049700	1069411	419.72	10950	11860	10770	14360	7740	11050	11489.45	1.20	-521	11443	11246	10903	10706	10363	11345	10805	11	3310	100	7730	10	1	10773818	1251	63.44	2.34	12	9.93	183.00	4965.00	19630	20230911	-40.86	8350	20230220	39.04	11880	-2.27	20240116	9720	19.44	20240102	19630	-40.86	20230911	8350	39.04	20230220	4.15	N	317830	100	10 억	128906	N	N	136	N	N
90	20240214	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11520	470	2	4.25	11928150690	1038351	407.53	10950	11860	10770	14360	7740	11050	11487.59	1.20	1497	11443	11246	10903	10706	10363	11345	10805	11	3310	100	7730	10	1	10773818	1241	62.95	2.32	12	9.64	183.00	4965.00	19630	20230911	-41.31	8350	20230220	37.96	11880	-3.03	20240116	9720	18.52	20240102	19630	-41.31	20230911	8350	37.96	20230220	4.15	N	317830	100	10 억	128906	N	N	136	N	N
91	20240214	140942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11570	520	2	4.71	11060403990	962929	377.93	10950	11860	10770	14360	7740	11050	11486.21	1.20	-11847	11443	11246	10903	10706	10363	11345	10805	11	3310	100	7730	10	1	10773818	1247	63.22	2.33	12	8.94	183.00	4965.00	19630	20230911	-41.06	8350	20230220	38.56	11880	-2.61	20240116	9720	19.03	20240102	19630	-41.06	20230911	8350	38.56	20230220	4.15	N	317830	100	10 억	128906	N	N	136	N	N
92	20240214	130945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11430	380	2	3.44	4681940730	415118	162.93	10950	11570	10770	14360	7740	11050	11278.58	1.20	-11359	11443	11246	10903	10706	10363	11345	10805	11	3310	100	7730	10	1	10773818	1231	62.46	2.30	12	3.85	183.00	4965.00	19630	20230911	-41.77	8350	20230220	36.89	11880	-3.79	20240116	9720	17.59	20240102	19630	-41.77	20230911	8350	36.89	20230220	4.15	N	317830	100	10 억	128906	N	N	136	N	N
93	20240214	120936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	150	2	1.36	4211892650	373638	146.65	10950	11570	10770	14360	7740	11050	11272.66	1.20	-21622	11443	11246	10903	10706	10363	11345	10805	11	3310	100	7730	10	1	10773818	1207	61.20	2.26	12	3.47	183.00	4965.00	19630	20230911	-42.94	8350	20230220	34.13	11880	-5.72	20240116	9720	15.23	20240102	19630	-42.94	20230911	8350	34.13	20230220	4.15	N	317830	100	10 억	128906	N	N	136	N	N
94	20240214	110943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11340	290	2	2.62	3676209970	326067	127.98	10950	11570	10770	14360	7740	11050	11274.40	1.20	-22728	11443	11246	10903	10706	10363	11345	10805	11	3310	100	7730	10	1	10773818	1222	61.97	2.28	12	3.03	183.00	4965.00	19630	20230911	-42.23	8350	20230220	35.81	11880	-4.55	20240116	9720	16.67	20240102	19630	-42.23	20230911	8350	35.81	20230220	4.15	N	317830	100	10 억	128906	N	N	136	N	N
95	20240214	090935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10920	-130	5	-1.18	133661860	12300	4.83	10950	10950	10770	14360	7740	11050	10866.74	1.20	-2031	11443	11246	10903	10706	10363	11345	10805	11	3310	100	7730	10	1	10773818	1177	59.67	2.20	12	0.11	183.00	4965.00	19630	20230911	-44.37	8350	20230220	30.78	11880	-8.08	20240116	9720	12.35	20240102	19630	-44.37	20230911	8350	30.78	20230220	4.15	N	317830	100	10 억	128906	N	N	136	N	N
96	20240213	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11050	370	2	3.46	2752627310	251550	160.25	10680	11100	10560	13880	7480	10680	10942.22	0.80	42062	11100	10890	10770	10560	10440	10830	10500	11	3200	100	7470	10	1	10773818	1191	60.38	2.23	12	2.33	183.00	4965.00	19630	20230911	-43.71	8350	20230220	32.34	11880	-6.99	20240116	9720	13.68	20240102	19630	-43.71	20230911	8350	32.34	20230220	4.20	N	317830	100	10 억	85839	N	N	136	N	N
97	20240213	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11050	370	2	3.46	2593165540	237105	151.05	10680	11100	10560	13880	7480	10680	10936.79	0.80	41958	11100	10890	10770	10560	10440	10830	10500	11	3200	100	7470	10	1	10773818	1191	60.38	2.23	12	2.20	183.00	4965.00	19630	20230911	-43.71	8350	20230220	32.34	11880	-6.99	20240116	9720	13.68	20240102	19630	-43.71	20230911	8350	32.34	20230220	4.20	N	317830	100	10 억	85839	N	N	253	N	N
98	20240213	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	360	2	3.37	1989301730	182428	116.22	10680	11080	10560	13880	7480	10680	10904.60	0.80	29643	11100	10890	10770	10560	10440	10830	10500	11	3200	100	7470	10	1	10773818	1189	60.33	2.22	12	1.69	183.00	4965.00	19630	20230911	-43.76	8350	20230220	32.22	11880	-7.07	20240116	9720	13.58	20240102	19630	-43.76	20230911	8350	32.22	20230220	4.20	N	317830	100	10 억	85839	N	N	253	N	N
99	20240213	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	340	2	3.18	1675827800	154032	98.13	10680	11060	10560	13880	7480	10680	10879.75	0.80	19935	11100	10890	10770	10560	10440	10830	10500	11	3200	100	7470	10	1	10773818	1187	60.22	2.22	12	1.43	183.00	4965.00	19630	20230911	-43.86	8350	20230220	31.98	11880	-7.24	20240116	9720	13.37	20240102	19630	-43.86	20230911	8350	31.98	20230220	4.20	N	317830	100	10 억	85839	N	N	253	N	N
100	20240213	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	220	2	2.06	923772930	85672	54.58	10680	10900	10560	13880	7480	10680	10782.68	0.80	17245	11100	10890	10770	10560	10440	10830	10500	11	3200	100	7470	10	1	10773818	1174	59.56	2.20	12	0.80	183.00	4965.00	19630	20230911	-44.47	8350	20230220	30.54	11880	-8.25	20240116	9720	12.14	20240102	19630	-44.47	20230911	8350	30.54	20230220	4.20	N	317830	100	10 억	85839	N	N	253	N	N
101	20240213	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10840	160	2	1.50	766916440	71196	45.36	10680	10900	10560	13880	7480	10680	10771.92	0.80	16059	11100	10890	10770	10560	10440	10830	10500	11	3200	100	7470	10	1	10773818	1168	59.23	2.18	12	0.66	183.00	4965.00	19630	20230911	-44.78	8350	20230220	29.82	11880	-8.75	20240116	9720	11.52	20240102	19630	-44.78	20230911	8350	29.82	20230220	4.20	N	317830	100	10 억	85839	N	N	253	N	N
102	20240213	100822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10810	130	2	1.22	506360030	47174	30.05	10680	10830	10560	13880	7480	10680	10733.89	0.80	12900	11100	10890	10770	10560	10440	10830	10500	11	3200	100	7470	10	1	10773818	1165	59.07	2.18	12	0.44	183.00	4965.00	19630	20230911	-44.93	8350	20230220	29.46	11880	-9.01	20240116	9720	11.21	20240102	19630	-44.93	20230911	8350	29.46	20230220	4.20	N	317830	100	10 억	85839	N	N	253	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History