KissMeData/083650/price/prices-20240201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

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	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	10	2	0.12	807744800	97523	59.96	8220	8390	8210	10790	5810	8300	8282.58	4.61	-10448	8580	8440	8340	8200	8100	8390	8150	155	2490	500	5810	10	1	30944375	2571	-11.31	4.38	12	0.32	-735.00	1898.00	11670	20230714	-28.79	5800	20230314	43.28	9190	-9.58	20240223	7500	10.80	20240201	11670	-28.79	20230714	5800	43.28	20230314	0.54	N	083650	500	154 억	1428026	N	N	12	N	N
3	20240229	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	10	2	0.12	759367740	91697	56.37	8220	8390	8210	10790	5810	8300	8281.27	4.61	-11457	8580	8440	8340	8200	8100	8390	8150	155	2490	500	5810	10	1	30944375	2571	-11.31	4.38	12	0.30	-735.00	1898.00	11670	20230714	-28.79	5800	20230314	43.28	9190	-9.58	20240223	7500	10.80	20240201	11670	-28.79	20230714	5800	43.28	20230314	0.54	N	083650	500	154 억	1428026	N	N	28	N	N
4	20240229	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-60	5	-0.72	599775200	72436	44.53	8220	8390	8210	10790	5810	8300	8280.07	4.61	-10419	8580	8440	8340	8200	8100	8390	8150	155	2490	500	5810	10	1	30944375	2550	-11.21	4.34	12	0.23	-735.00	1898.00	11670	20230714	-29.39	5800	20230314	42.07	9190	-10.34	20240223	7500	9.87	20240201	11670	-29.39	20230714	5800	42.07	20230314	0.54	N	083650	500	154 억	1428026	N	N	28	N	N
5	20240229	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	-80	5	-0.96	531631560	64167	39.45	8220	8390	8220	10790	5810	8300	8285.12	4.61	-12053	8580	8440	8340	8200	8100	8390	8150	155	2490	500	5810	10	1	30944375	2544	-11.18	4.33	12	0.21	-735.00	1898.00	11670	20230714	-29.56	5800	20230314	41.72	9190	-10.55	20240223	7500	9.60	20240201	11670	-29.56	20230714	5800	41.72	20230314	0.54	N	083650	500	154 억	1428026	N	N	28	N	N
6	20240229	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	70	2	0.84	336292550	40525	24.91	8220	8390	8220	10790	5810	8300	8298.40	4.61	-1979	8580	8440	8340	8200	8100	8390	8150	155	2490	500	5810	10	1	30944375	2590	-11.39	4.41	12	0.13	-735.00	1898.00	11670	20230714	-28.28	5800	20230314	44.31	9190	-8.92	20240223	7500	11.60	20240201	11670	-28.28	20230714	5800	44.31	20230314	0.54	N	083650	500	154 억	1428026	N	N	28	N	N
7	20240229	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	10	2	0.12	285052670	34403	21.15	8220	8360	8220	10790	5810	8300	8285.69	4.61	-652	8580	8440	8340	8200	8100	8390	8150	155	2490	500	5810	10	1	30944375	2571	-11.31	4.38	12	0.11	-735.00	1898.00	11670	20230714	-28.79	5800	20230314	43.28	9190	-9.58	20240223	7500	10.80	20240201	11670	-28.79	20230714	5800	43.28	20230314	0.54	N	083650	500	154 억	1428026	N	N	28	N	N
8	20240229	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	-50	5	-0.60	201691710	24368	14.98	8220	8350	8220	10790	5810	8300	8276.91	4.61	-1896	8580	8440	8340	8200	8100	8390	8150	155	2490	500	5810	10	1	30944375	2553	-11.22	4.35	12	0.08	-735.00	1898.00	11670	20230714	-29.31	5800	20230314	42.24	9190	-10.23	20240223	7500	10.00	20240201	11670	-29.31	20230714	5800	42.24	20230314	0.54	N	083650	500	154 억	1428026	N	N	28	N	N
9	20240229	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	-10	5	-0.12	51362860	6208	3.82	8220	8350	8220	10790	5810	8300	8273.66	4.61	2185	8580	8440	8340	8200	8100	8390	8150	155	2490	500	5810	10	1	30944375	2565	-11.28	4.37	12	0.02	-735.00	1898.00	11670	20230714	-28.96	5800	20230314	42.93	9190	-9.79	20240223	7500	10.53	20240201	11670	-28.96	20230714	5800	42.93	20230314	0.54	N	083650	500	154 억	1428026	N	N	28	N	N
10	20240228	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	-50	5	-0.60	1341368510	160564	87.82	8320	8480	8240	10850	5850	8350	8354.10	4.61	7379	8943	8646	8453	8156	7963	8550	8060	155	2500	500	5840	10	1	30944375	2568	-11.29	4.37	12	0.52	-735.00	1898.00	11670	20230714	-28.88	5800	20230314	43.10	9190	-9.68	20240223	7500	10.67	20240201	11670	-28.88	20230714	5800	43.10	20230314	0.51	N	083650	500	154 억	1426403	N	N	28	N	N
11	20240228	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	0	3	0.00	1277931500	152940	83.65	8320	8480	8240	10850	5850	8350	8355.77	4.61	7281	8943	8646	8453	8156	7963	8550	8060	155	2500	500	5840	10	1	30944375	2584	-11.36	4.40	12	0.49	-735.00	1898.00	11670	20230714	-28.45	5800	20230314	43.97	9190	-9.14	20240223	7500	11.33	20240201	11670	-28.45	20230714	5800	43.97	20230314	0.51	N	083650	500	154 억	1426403	N	N	1	N	N
12	20240228	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	50	2	0.60	1116580540	133683	73.12	8320	8480	8240	10850	5850	8350	8352.45	4.61	16055	8943	8646	8453	8156	7963	8550	8060	155	2500	500	5840	10	1	30944375	2599	-11.43	4.43	12	0.43	-735.00	1898.00	11670	20230714	-28.02	5800	20230314	44.83	9190	-8.60	20240223	7500	12.00	20240201	11670	-28.02	20230714	5800	44.83	20230314	0.51	N	083650	500	154 억	1426403	N	N	1	N	N
13	20240228	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	40	2	0.48	959661060	115039	62.92	8320	8480	8240	10850	5850	8350	8342.05	4.61	21249	8943	8646	8453	8156	7963	8550	8060	155	2500	500	5840	10	1	30944375	2596	-11.41	4.42	12	0.37	-735.00	1898.00	11670	20230714	-28.11	5800	20230314	44.66	9190	-8.71	20240223	7500	11.87	20240201	11670	-28.11	20230714	5800	44.66	20230314	0.51	N	083650	500	154 억	1426403	N	N	1	N	N
14	20240228	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8430	80	2	0.96	745444270	89477	48.94	8320	8480	8240	10850	5850	8350	8331.13	4.61	17874	8943	8646	8453	8156	7963	8550	8060	155	2500	500	5840	10	1	30944375	2609	-11.47	4.44	12	0.29	-735.00	1898.00	11670	20230714	-27.76	5800	20230314	45.34	9190	-8.27	20240223	7500	12.40	20240201	11670	-27.76	20230714	5800	45.34	20230314	0.51	N	083650	500	154 억	1426403	N	N	1	N	N
15	20240228	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	20	2	0.24	546157880	65806	35.99	8320	8440	8240	10850	5850	8350	8299.51	4.61	18564	8943	8646	8453	8156	7963	8550	8060	155	2500	500	5840	10	1	30944375	2590	-11.39	4.41	12	0.21	-735.00	1898.00	11670	20230714	-28.28	5800	20230314	44.31	9190	-8.92	20240223	7500	11.60	20240201	11670	-28.28	20230714	5800	44.31	20230314	0.51	N	083650	500	154 억	1426403	N	N	1	N	N
16	20240228	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-30	5	-0.36	444915790	53696	29.37	8320	8440	8240	10850	5850	8350	8285.83	4.61	19907	8943	8646	8453	8156	7963	8550	8060	155	2500	500	5840	10	1	30944375	2575	-11.32	4.38	12	0.17	-735.00	1898.00	11670	20230714	-28.71	5800	20230314	43.45	9190	-9.47	20240223	7500	10.93	20240201	11670	-28.71	20230714	5800	43.45	20230314	0.51	N	083650	500	154 억	1426403	N	N	1	N	N
17	20240228	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	0	3	0.00	32601130	3901	2.13	8320	8440	8320	10850	5850	8350	8357.12	4.61	2190	8943	8646	8453	8156	7963	8550	8060	155	2500	500	5840	10	1	30944375	2584	-11.36	4.40	12	0.01	-735.00	1898.00	11670	20230714	-28.45	5800	20230314	43.97	9190	-9.14	20240223	7500	11.33	20240201	11670	-28.45	20230714	5800	43.97	20230314	0.51	N	083650	500	154 억	1426403	N	N	1	N	N
18	20240227	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	-310	5	-3.58	1555453060	182432	68.64	8660	8750	8260	11250	6070	8660	8526.19	4.62	4488	9020	8840	8660	8480	8300	8750	8390	155	2590	500	6060	10	1	30944375	2584	-11.36	4.40	12	0.59	-735.00	1898.00	11670	20230714	-28.45	5800	20230314	43.97	9190	-9.14	20240223	7500	11.33	20240201	11670	-28.45	20230714	5800	43.97	20230314	0.46	N	083650	500	154 억	1430220	N	N	1	N	N
19	20240227	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	-300	5	-3.46	1460525250	171038	64.35	8660	8750	8320	11250	6070	8660	8539.12	4.62	3222	9020	8840	8660	8480	8300	8750	8390	155	2590	500	6060	10	1	30944375	2587	-11.37	4.40	12	0.55	-735.00	1898.00	11670	20230714	-28.36	5800	20230314	44.14	9190	-9.03	20240223	7500	11.47	20240201	11670	-28.36	20230714	5800	44.14	20230314	0.46	N	083650	500	154 억	1430220	N	N	0	N	N
20	20240227	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8440	-220	5	-2.54	1217806760	142081	53.46	8660	8750	8430	11250	6070	8660	8571.15	4.62	-7800	9020	8840	8660	8480	8300	8750	8390	155	2590	500	6060	10	1	30944375	2612	-11.48	4.45	12	0.46	-735.00	1898.00	11670	20230714	-27.68	5800	20230314	45.52	9190	-8.16	20240223	7500	12.53	20240201	11670	-27.68	20230714	5800	45.52	20230314	0.46	N	083650	500	154 억	1430220	N	N	0	N	N
21	20240227	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	-110	5	-1.27	986733310	114890	43.23	8660	8750	8480	11250	6070	8660	8588.44	4.62	-7628	9020	8840	8660	8480	8300	8750	8390	155	2590	500	6060	10	1	30944375	2646	-11.63	4.50	12	0.37	-735.00	1898.00	11670	20230714	-26.74	5800	20230314	47.41	9190	-6.96	20240223	7500	14.00	20240201	11670	-26.74	20230714	5800	47.41	20230314	0.46	N	083650	500	154 억	1430220	N	N	0	N	N
22	20240227	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	-130	5	-1.50	922362380	107340	40.38	8660	8750	8480	11250	6070	8660	8592.84	4.62	-9125	9020	8840	8660	8480	8300	8750	8390	155	2590	500	6060	10	1	30944375	2640	-11.61	4.49	12	0.35	-735.00	1898.00	11670	20230714	-26.91	5800	20230314	47.07	9190	-7.18	20240223	7500	13.73	20240201	11670	-26.91	20230714	5800	47.07	20230314	0.46	N	083650	500	154 억	1430220	N	N	0	N	N
23	20240227	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	-50	5	-0.58	663898520	77000	28.97	8660	8750	8510	11250	6070	8660	8622.01	4.62	-2965	9020	8840	8660	8480	8300	8750	8390	155	2590	500	6060	10	1	30944375	2664	-11.71	4.54	12	0.25	-735.00	1898.00	11670	20230714	-26.22	5800	20230314	48.45	9190	-6.31	20240223	7500	14.80	20240201	11670	-26.22	20230714	5800	48.45	20230314	0.46	N	083650	500	154 억	1430220	N	N	0	N	N
24	20240227	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	20	2	0.23	388724410	45238	17.02	8660	8700	8510	11250	6070	8660	8592.72	4.62	3218	9020	8840	8660	8480	8300	8750	8390	155	2590	500	6060	10	1	30944375	2686	-11.81	4.57	12	0.15	-735.00	1898.00	11670	20230714	-25.62	5800	20230314	49.66	9190	-5.55	20240223	7500	15.73	20240201	11670	-25.62	20230714	5800	49.66	20230314	0.46	N	083650	500	154 억	1430220	N	N	0	N	N
25	20240227	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-80	5	-0.92	44343820	5154	1.94	8660	8680	8560	11250	6070	8660	8602.66	4.62	-815	9020	8840	8660	8480	8300	8750	8390	155	2590	500	6060	10	1	30944375	2655	-11.67	4.52	12	0.02	-735.00	1898.00	11670	20230714	-26.48	5800	20230314	47.93	9190	-6.64	20240223	7500	14.40	20240201	11670	-26.48	20230714	5800	47.93	20230314	0.46	N	083650	500	154 억	1430220	N	N	0	N	N
26	20240226	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	10	2	0.12	2291980580	264906	28.31	8720	8840	8480	11240	6060	8650	8652.05	4.88	-67900	9396	9022	8816	8442	8236	8920	8340	155	2590	500	6050	10	1	30944375	2680	-11.78	4.56	12	0.86	-735.00	1898.00	11670	20230714	-25.79	5800	20230314	49.31	9190	-5.77	20240223	7500	15.47	20240201	11670	-25.79	20230714	5800	49.31	20230314	0.44	N	083650	500	154 억	1511477	N	N	485	N	N
27	20240226	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	-40	5	-0.46	2211954640	255637	27.32	8720	8840	8480	11240	6060	8650	8652.72	4.88	-66685	9396	9022	8816	8442	8236	8920	8340	155	2590	500	6050	10	1	30944375	2664	-11.71	4.54	12	0.83	-735.00	1898.00	11670	20230714	-26.22	5800	20230314	48.45	9190	-6.31	20240223	7500	14.80	20240201	11670	-26.22	20230714	5800	48.45	20230314	0.44	N	083650	500	154 억	1511477	N	N	485	N	N
28	20240226	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	30	2	0.35	1969399440	227558	24.32	8720	8840	8480	11240	6060	8650	8654.49	4.88	-49280	9396	9022	8816	8442	8236	8920	8340	155	2590	500	6050	10	1	30944375	2686	-11.81	4.57	12	0.74	-735.00	1898.00	11670	20230714	-25.62	5800	20230314	49.66	9190	-5.55	20240223	7500	15.73	20240201	11670	-25.62	20230714	5800	49.66	20230314	0.44	N	083650	500	154 억	1511477	N	N	485	N	N
29	20240226	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-10	5	-0.12	1714470350	198196	21.18	8720	8840	8480	11240	6060	8650	8650.38	4.88	-44018	9396	9022	8816	8442	8236	8920	8340	155	2590	500	6050	10	1	30944375	2674	-11.76	4.55	12	0.64	-735.00	1898.00	11670	20230714	-25.96	5800	20230314	48.97	9190	-5.98	20240223	7500	15.20	20240201	11670	-25.96	20230714	5800	48.97	20230314	0.44	N	083650	500	154 억	1511477	N	N	485	N	N
30	20240226	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	0	3	0.00	1601590050	185109	19.78	8720	8840	8480	11240	6060	8650	8652.15	4.88	-42351	9396	9022	8816	8442	8236	8920	8340	155	2590	500	6050	10	1	30944375	2677	-11.77	4.56	12	0.60	-735.00	1898.00	11670	20230714	-25.88	5800	20230314	49.14	9190	-5.88	20240223	7500	15.33	20240201	11670	-25.88	20230714	5800	49.14	20230314	0.44	N	083650	500	154 억	1511477	N	N	485	N	N
31	20240226	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	-90	5	-1.04	1360925220	157410	16.82	8720	8840	8480	11240	6060	8650	8645.74	4.88	-40733	9396	9022	8816	8442	8236	8920	8340	155	2590	500	6050	10	1	30944375	2649	-11.65	4.51	12	0.51	-735.00	1898.00	11670	20230714	-26.65	5800	20230314	47.59	9190	-6.86	20240223	7500	14.13	20240201	11670	-26.65	20230714	5800	47.59	20230314	0.44	N	083650	500	154 억	1511477	N	N	485	N	N
32	20240226	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	30	2	0.35	787256290	90459	9.67	8720	8840	8560	11240	6060	8650	8702.91	4.88	-16731	9396	9022	8816	8442	8236	8920	8340	155	2590	500	6050	10	1	30944375	2686	-11.81	4.57	12	0.29	-735.00	1898.00	11670	20230714	-25.62	5800	20230314	49.66	9190	-5.55	20240223	7500	15.73	20240201	11670	-25.62	20230714	5800	49.66	20230314	0.44	N	083650	500	154 억	1511477	N	N	485	N	N
33	20240226	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	90	2	1.04	310086960	35368	3.78	8720	8840	8680	11240	6060	8650	8767.44	4.88	-10200	9396	9022	8816	8442	8236	8920	8340	155	2590	500	6050	10	1	30944375	2705	-11.89	4.60	12	0.11	-735.00	1898.00	11670	20230714	-25.11	5800	20230314	50.69	9190	-4.90	20240223	7500	16.53	20240201	11670	-25.11	20230714	5800	50.69	20230314	0.44	N	083650	500	154 억	1511477	N	N	485	N	N
34	20240223	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	90	2	1.05	8263342450	930906	138.29	8680	9190	8610	11120	6000	8560	8876.88	4.69	105020	9066	8812	8436	8182	7806	8940	8310	155	2560	500	5990	10	1	30944375	2677	-11.77	4.56	12	3.01	-735.00	1898.00	11670	20230714	-25.88	5800	20230314	49.14	9190	-5.88	20240223	7500	15.33	20240201	11670	-25.88	20230714	5800	49.14	20230314	0.47	N	083650	500	154 억	1452104	N	N	485	N	N
35	20240223	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	130	2	1.52	8035825040	904575	134.38	8680	9190	8610	11120	6000	8560	8883.54	4.69	111693	9066	8812	8436	8182	7806	8940	8310	155	2560	500	5990	10	1	30944375	2689	-11.82	4.58	12	2.92	-735.00	1898.00	11670	20230714	-25.54	5800	20230314	49.83	9190	-5.44	20240223	7500	15.87	20240201	11670	-25.54	20230714	5800	49.83	20230314	0.47	N	083650	500	154 억	1452104	N	N	134	N	N
36	20240223	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	140	2	1.64	7839782700	882046	131.03	8680	9190	8610	11120	6000	8560	8888.18	4.69	109778	9066	8812	8436	8182	7806	8940	8310	155	2560	500	5990	10	1	30944375	2692	-11.84	4.58	12	2.85	-735.00	1898.00	11670	20230714	-25.45	5800	20230314	50.00	9190	-5.33	20240223	7500	16.00	20240201	11670	-25.45	20230714	5800	50.00	20230314	0.47	N	083650	500	154 억	1452104	N	N	134	N	N
37	20240223	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	140	2	1.64	7499028990	843034	125.24	8680	9190	8610	11120	6000	8560	8895.29	4.69	109448	9066	8812	8436	8182	7806	8940	8310	155	2560	500	5990	10	1	30944375	2692	-11.84	4.58	12	2.72	-735.00	1898.00	11670	20230714	-25.45	5800	20230314	50.00	9190	-5.33	20240223	7500	16.00	20240201	11670	-25.45	20230714	5800	50.00	20230314	0.47	N	083650	500	154 억	1452104	N	N	134	N	N
38	20240223	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	180	2	2.10	7153078460	803263	119.33	8680	9190	8610	11120	6000	8560	8905.03	4.69	111042	9066	8812	8436	8182	7806	8940	8310	155	2560	500	5990	10	1	30944375	2705	-11.89	4.60	12	2.60	-735.00	1898.00	11670	20230714	-25.11	5800	20230314	50.69	9190	-4.90	20240223	7500	16.53	20240201	11670	-25.11	20230714	5800	50.69	20230314	0.47	N	083650	500	154 억	1452104	N	N	134	N	N
39	20240223	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	350	2	4.09	6317941590	708231	105.21	8680	9190	8610	11120	6000	8560	8920.74	4.69	104581	9066	8812	8436	8182	7806	8940	8310	155	2560	500	5990	10	1	30944375	2757	-12.12	4.69	12	2.29	-735.00	1898.00	11670	20230714	-23.65	5800	20230314	53.62	9190	-3.05	20240223	7500	18.80	20240201	11670	-23.65	20230714	5800	53.62	20230314	0.47	N	083650	500	154 억	1452104	N	N	134	N	N
40	20240223	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	430	2	5.02	5604961280	628533	93.37	8680	9190	8610	11120	6000	8560	8917.53	4.69	96349	9066	8812	8436	8182	7806	8940	8310	155	2560	500	5990	10	1	30944375	2782	-12.23	4.74	12	2.03	-735.00	1898.00	11670	20230714	-22.96	5800	20230314	55.00	9190	-2.18	20240223	7500	19.87	20240201	11670	-22.96	20230714	5800	55.00	20230314	0.47	N	083650	500	154 억	1452104	N	N	134	N	N
41	20240223	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	240	2	2.80	1401234670	159028	23.62	8680	8950	8610	11120	6000	8560	8811.25	4.69	27769	9066	8812	8436	8182	7806	8940	8310	155	2560	500	5990	10	1	30944375	2723	-11.97	4.64	12	0.51	-735.00	1898.00	11670	20230714	-24.59	5800	20230314	51.72	8950	-1.68	20240223	7500	17.33	20240201	11670	-24.59	20230714	5800	51.72	20230314	0.47	N	083650	500	154 억	1452104	N	N	134	N	N
42	20240222	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	330	2	4.01	5699551720	669167	234.28	8230	8690	8060	10690	5770	8230	8517.37	4.42	113721	8630	8430	8170	7970	7710	8530	8070	155	2460	500	5760	10	1	30944375	2649	-11.65	4.51	12	2.16	-735.00	1898.00	11670	20230714	-26.65	5800	20230314	47.59	8830	-3.06	20240122	7500	14.13	20240201	11670	-26.65	20230714	5800	47.59	20230314	0.44	N	083650	500	154 억	1368712	N	N	134	N	N
43	20240222	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	390	2	4.74	5505331020	646531	226.35	8230	8690	8060	10690	5770	8230	8515.18	4.42	108140	8630	8430	8170	7970	7710	8530	8070	155	2460	500	5760	10	1	30944375	2667	-11.73	4.54	12	2.09	-735.00	1898.00	11670	20230714	-26.14	5800	20230314	48.62	8830	-2.38	20240122	7500	14.93	20240201	11670	-26.14	20230714	5800	48.62	20230314	0.44	N	083650	500	154 억	1368712	N	N	2	N	N
44	20240222	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	390	2	4.74	4507086320	530824	185.84	8230	8670	8060	10690	5770	8230	8490.74	4.42	90879	8630	8430	8170	7970	7710	8530	8070	155	2460	500	5760	10	1	30944375	2667	-11.73	4.54	12	1.72	-735.00	1898.00	11670	20230714	-26.14	5800	20230314	48.62	8830	-2.38	20240122	7500	14.93	20240201	11670	-26.14	20230714	5800	48.62	20230314	0.44	N	083650	500	154 억	1368712	N	N	2	N	N
45	20240222	130611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	140	2	1.70	3949586580	465712	163.05	8230	8670	8060	10690	5770	8230	8480.75	4.42	81303	8630	8430	8170	7970	7710	8530	8070	155	2460	500	5760	10	1	30944375	2590	-11.39	4.41	12	1.50	-735.00	1898.00	11670	20230714	-28.28	5800	20230314	44.31	8830	-5.21	20240122	7500	11.60	20240201	11670	-28.28	20230714	5800	44.31	20230314	0.44	N	083650	500	154 억	1368712	N	N	2	N	N
46	20240222	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	220	2	2.67	3578361580	421460	147.55	8230	8670	8060	10690	5770	8230	8490.39	4.42	67157	8630	8430	8170	7970	7710	8530	8070	155	2460	500	5760	10	1	30944375	2615	-11.50	4.45	12	1.36	-735.00	1898.00	11670	20230714	-27.59	5800	20230314	45.69	8830	-4.30	20240122	7500	12.67	20240201	11670	-27.59	20230714	5800	45.69	20230314	0.44	N	083650	500	154 억	1368712	N	N	2	N	N
47	20240222	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	290	2	3.52	1931831750	229600	80.38	8230	8610	8060	10690	5770	8230	8413.90	4.42	27318	8630	8430	8170	7970	7710	8530	8070	155	2460	500	5760	10	1	30944375	2636	-11.59	4.49	12	0.74	-735.00	1898.00	11670	20230714	-26.99	5800	20230314	46.90	8830	-3.51	20240122	7500	13.60	20240201	11670	-26.99	20230714	5800	46.90	20230314	0.44	N	083650	500	154 억	1368712	N	N	2	N	N
48	20240222	100613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-20	5	-0.24	319519320	39262	13.75	8230	8280	8060	10690	5770	8230	8138.13	4.42	-9592	8630	8430	8170	7970	7710	8530	8070	155	2460	500	5760	10	1	30944375	2541	-11.17	4.33	12	0.13	-735.00	1898.00	11670	20230714	-29.65	5800	20230314	41.55	8830	-7.02	20240122	7500	9.47	20240201	11670	-29.65	20230714	5800	41.55	20230314	0.44	N	083650	500	154 억	1368712	N	N	2	N	N
49	20240222	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	-110	5	-1.34	62065710	7606	2.66	8230	8280	8120	10690	5770	8230	8160.10	4.42	-1375	8630	8430	8170	7970	7710	8530	8070	155	2460	500	5760	10	1	30944375	2513	-11.05	4.28	12	0.02	-735.00	1898.00	11670	20230714	-30.42	5800	20230314	40.00	8830	-8.04	20240122	7500	8.27	20240201	11670	-30.42	20230714	5800	40.00	20230314	0.44	N	083650	500	154 억	1368712	N	N	2	N	N
50	20240221	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	270	2	3.39	2341573770	285206	296.04	7970	8370	7910	10340	5580	7960	8210.11	4.25	68101	8240	8100	8010	7870	7780	8055	7825	155	2380	500	5570	10	1	30944375	2547	-11.20	4.34	12	0.92	-735.00	1898.00	11670	20230714	-29.48	5800	20230314	41.90	8830	-6.80	20240122	7500	9.73	20240201	11670	-29.48	20230714	5800	41.90	20230314	0.45	N	083650	500	154 억	1315282	N	N	2	N	N
51	20240221	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	280	2	3.52	2228426810	271435	281.75	7970	8370	7910	10340	5580	7960	8209.80	4.25	65005	8240	8100	8010	7870	7780	8055	7825	155	2380	500	5570	10	1	30944375	2550	-11.21	4.34	12	0.88	-735.00	1898.00	11670	20230714	-29.39	5800	20230314	42.07	8830	-6.68	20240122	7500	9.87	20240201	11670	-29.39	20230714	5800	42.07	20230314	0.45	N	083650	500	154 억	1315282	N	N	172	N	N
52	20240221	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	330	2	4.15	1922235480	234348	243.25	7970	8370	7910	10340	5580	7960	8202.48	4.25	59477	8240	8100	8010	7870	7780	8055	7825	155	2380	500	5570	10	1	30944375	2565	-11.28	4.37	12	0.76	-735.00	1898.00	11670	20230714	-28.96	5800	20230314	42.93	8830	-6.12	20240122	7500	10.53	20240201	11670	-28.96	20230714	5800	42.93	20230314	0.45	N	083650	500	154 억	1315282	N	N	172	N	N
53	20240221	130614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	230	2	2.89	1655082780	201853	209.52	7970	8370	7910	10340	5580	7960	8199.45	4.25	51178	8240	8100	8010	7870	7780	8055	7825	155	2380	500	5570	10	1	30944375	2534	-11.14	4.32	12	0.65	-735.00	1898.00	11670	20230714	-29.82	5800	20230314	41.21	8830	-7.25	20240122	7500	9.20	20240201	11670	-29.82	20230714	5800	41.21	20230314	0.45	N	083650	500	154 억	1315282	N	N	172	N	N
54	20240221	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	270	2	3.39	1600390830	195185	202.60	7970	8370	7910	10340	5580	7960	8199.35	4.25	51320	8240	8100	8010	7870	7780	8055	7825	155	2380	500	5570	10	1	30944375	2547	-11.20	4.34	12	0.63	-735.00	1898.00	11670	20230714	-29.48	5800	20230314	41.90	8830	-6.80	20240122	7500	9.73	20240201	11670	-29.48	20230714	5800	41.90	20230314	0.45	N	083650	500	154 억	1315282	N	N	172	N	N
55	20240221	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	320	2	4.02	1446952770	176592	183.30	7970	8370	7910	10340	5580	7960	8193.76	4.25	41559	8240	8100	8010	7870	7780	8055	7825	155	2380	500	5570	10	1	30944375	2562	-11.27	4.36	12	0.57	-735.00	1898.00	11670	20230714	-29.05	5800	20230314	42.76	8830	-6.23	20240122	7500	10.40	20240201	11670	-29.05	20230714	5800	42.76	20230314	0.45	N	083650	500	154 억	1315282	N	N	172	N	N
56	20240221	100612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	230	2	2.89	1259830260	153839	159.68	7970	8370	7910	10340	5580	7960	8189.28	4.25	25742	8240	8100	8010	7870	7780	8055	7825	155	2380	500	5570	10	1	30944375	2534	-11.14	4.32	12	0.50	-735.00	1898.00	11670	20230714	-29.82	5800	20230314	41.21	8830	-7.25	20240122	7500	9.20	20240201	11670	-29.82	20230714	5800	41.21	20230314	0.45	N	083650	500	154 억	1315282	N	N	172	N	N
57	20240221	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	40	2	0.50	45240290	5669	5.88	7970	8000	7910	10340	5580	7960	7980.29	4.25	-1745	8240	8100	8010	7870	7780	8055	7825	155	2380	500	5570	10	1	30944375	2476	-10.88	4.21	12	0.02	-735.00	1898.00	11670	20230714	-31.45	5800	20230314	37.93	8830	-9.40	20240122	7500	6.67	20240201	11670	-31.45	20230714	5800	37.93	20230314	0.45	N	083650	500	154 억	1315282	N	N	172	N	N
58	20240220	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	-150	5	-1.85	761616910	95052	46.92	8050	8150	7920	10540	5680	8110	8012.93	4.30	-9096	8403	8256	8033	7886	7663	8330	7960	155	2430	500	5670	10	1	30944375	2463	-10.83	4.19	12	0.31	-735.00	1898.00	11670	20230714	-31.79	5800	20230314	37.24	8830	-9.85	20240122	7500	6.13	20240201	11670	-31.79	20230714	5800	37.24	20230314	0.46	N	083650	500	154 억	1329479	N	N	172	N	N
59	20240220	150609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-130	5	-1.60	714090730	89081	43.97	8050	8150	7920	10540	5680	8110	8016.19	4.30	-6387	8403	8256	8033	7886	7663	8330	7960	155	2430	500	5670	10	1	30944375	2469	-10.86	4.20	12	0.29	-735.00	1898.00	11670	20230714	-31.62	5800	20230314	37.59	8830	-9.63	20240122	7500	6.40	20240201	11670	-31.62	20230714	5800	37.59	20230314	0.46	N	083650	500	154 억	1329479	N	N	539	N	N
60	20240220	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-120	5	-1.48	552069210	68706	33.91	8050	8150	7950	10540	5680	8110	8035.23	4.30	-6318	8403	8256	8033	7886	7663	8330	7960	155	2430	500	5670	10	1	30944375	2472	-10.87	4.21	12	0.22	-735.00	1898.00	11670	20230714	-31.53	5800	20230314	37.76	8830	-9.51	20240122	7500	6.53	20240201	11670	-31.53	20230714	5800	37.76	20230314	0.46	N	083650	500	154 억	1329479	N	N	539	N	N
61	20240220	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-100	5	-1.23	466886080	58031	28.64	8050	8150	7950	10540	5680	8110	8045.45	4.30	-2358	8403	8256	8033	7886	7663	8330	7960	155	2430	500	5670	10	1	30944375	2479	-10.90	4.22	12	0.19	-735.00	1898.00	11670	20230714	-31.36	5800	20230314	38.10	8830	-9.29	20240122	7500	6.80	20240201	11670	-31.36	20230714	5800	38.10	20230314	0.46	N	083650	500	154 억	1329479	N	N	539	N	N
62	20240220	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-80	5	-0.99	438232030	54450	26.88	8050	8150	7950	10540	5680	8110	8048.33	4.30	-1011	8403	8256	8033	7886	7663	8330	7960	155	2430	500	5670	10	1	30944375	2485	-10.93	4.23	12	0.18	-735.00	1898.00	11670	20230714	-31.19	5800	20230314	38.45	8830	-9.06	20240122	7500	7.07	20240201	11670	-31.19	20230714	5800	38.45	20230314	0.46	N	083650	500	154 억	1329479	N	N	539	N	N
63	20240220	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-60	5	-0.74	270333050	33462	16.52	8050	8150	8010	10540	5680	8110	8078.80	4.30	-5779	8403	8256	8033	7886	7663	8330	7960	155	2430	500	5670	10	1	30944375	2491	-10.95	4.24	12	0.11	-735.00	1898.00	11670	20230714	-31.02	5800	20230314	38.79	8830	-8.83	20240122	7500	7.33	20240201	11670	-31.02	20230714	5800	38.79	20230314	0.46	N	083650	500	154 억	1329479	N	N	539	N	N
64	20240220	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-10	5	-0.12	211606290	26195	12.93	8050	8150	8010	10540	5680	8110	8078.11	4.30	-2651	8403	8256	8033	7886	7663	8330	7960	155	2430	500	5670	10	1	30944375	2506	-11.02	4.27	12	0.08	-735.00	1898.00	11670	20230714	-30.59	5800	20230314	39.66	8830	-8.27	20240122	7500	8.00	20240201	11670	-30.59	20230714	5800	39.66	20230314	0.46	N	083650	500	154 억	1329479	N	N	539	N	N
65	20240220	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-30	5	-0.37	23885750	2961	1.46	8050	8150	8010	10540	5680	8110	8066.71	4.30	602	8403	8256	8033	7886	7663	8330	7960	155	2430	500	5670	10	1	30944375	2500	-10.99	4.26	12	0.01	-735.00	1898.00	11670	20230714	-30.76	5800	20230314	39.31	8830	-8.49	20240122	7500	7.73	20240201	11670	-30.76	20230714	5800	39.31	20230314	0.46	N	083650	500	154 억	1329479	N	N	539	N	N
66	20240219	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	280	2	3.58	1627299060	202151	220.27	7910	8180	7810	10170	5490	7830	8049.89	4.14	57273	7956	7892	7836	7772	7716	7865	7745	155	2340	500	5480	10	1	30944375	2510	-11.03	4.27	12	0.65	-735.00	1898.00	11670	20230714	-30.51	5800	20230314	39.83	8830	-8.15	20240122	7500	8.13	20240201	11670	-30.51	20230714	5800	39.83	20230314	0.44	N	083650	500	154 억	1282166	N	N	539	N	N
67	20240219	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	280	2	3.58	1555795330	193341	210.67	7910	8180	7810	10170	5490	7830	8046.90	4.14	53998	7956	7892	7836	7772	7716	7865	7745	155	2340	500	5480	10	1	30944375	2510	-11.03	4.27	12	0.62	-735.00	1898.00	11670	20230714	-30.51	5800	20230314	39.83	8830	-8.15	20240122	7500	8.13	20240201	11670	-30.51	20230714	5800	39.83	20230314	0.44	N	083650	500	154 억	1282166	N	N	29	N	N
68	20240219	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	260	2	3.32	1409877000	175345	191.06	7910	8180	7810	10170	5490	7830	8040.59	4.14	46544	7956	7892	7836	7772	7716	7865	7745	155	2340	500	5480	10	1	30944375	2503	-11.01	4.26	12	0.57	-735.00	1898.00	11670	20230714	-30.68	5800	20230314	39.48	8830	-8.38	20240122	7500	7.87	20240201	11670	-30.68	20230714	5800	39.48	20230314	0.44	N	083650	500	154 억	1282166	N	N	29	N	N
69	20240219	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	250	2	3.19	1259182570	156763	170.82	7910	8180	7810	10170	5490	7830	8032.40	4.14	36638	7956	7892	7836	7772	7716	7865	7745	155	2340	500	5480	10	1	30944375	2500	-10.99	4.26	12	0.51	-735.00	1898.00	11670	20230714	-30.76	5800	20230314	39.31	8830	-8.49	20240122	7500	7.73	20240201	11670	-30.76	20230714	5800	39.31	20230314	0.44	N	083650	500	154 억	1282166	N	N	29	N	N
70	20240219	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	140	2	1.79	954457730	119071	129.75	7910	8180	7810	10170	5490	7830	8015.87	4.14	12710	7956	7892	7836	7772	7716	7865	7745	155	2340	500	5480	10	1	30944375	2466	-10.84	4.20	12	0.38	-735.00	1898.00	11670	20230714	-31.71	5800	20230314	37.41	8830	-9.74	20240122	7500	6.27	20240201	11670	-31.71	20230714	5800	37.41	20230314	0.44	N	083650	500	154 억	1282166	N	N	29	N	N
71	20240219	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	140	2	1.79	882745940	110067	119.93	7910	8180	7810	10170	5490	7830	8020.08	4.14	10155	7956	7892	7836	7772	7716	7865	7745	155	2340	500	5480	10	1	30944375	2466	-10.84	4.20	12	0.36	-735.00	1898.00	11670	20230714	-31.71	5800	20230314	37.41	8830	-9.74	20240122	7500	6.27	20240201	11670	-31.71	20230714	5800	37.41	20230314	0.44	N	083650	500	154 억	1282166	N	N	29	N	N
72	20240219	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	140	2	1.79	735454850	91622	99.84	7910	8180	7810	10170	5490	7830	8027.06	4.14	14974	7956	7892	7836	7772	7716	7865	7745	155	2340	500	5480	10	1	30944375	2466	-10.84	4.20	12	0.30	-735.00	1898.00	11670	20230714	-31.71	5800	20230314	37.41	8830	-9.74	20240122	7500	6.27	20240201	11670	-31.71	20230714	5800	37.41	20230314	0.44	N	083650	500	154 억	1282166	N	N	29	N	N
73	20240219	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-10	5	-0.13	41654930	5301	5.78	7910	7910	7820	10170	5490	7830	7857.94	4.14	-2418	7956	7892	7836	7772	7716	7865	7745	155	2340	500	5480	10	1	30944375	2420	-10.64	4.12	12	0.02	-735.00	1898.00	11670	20230714	-32.99	5800	20230314	34.83	8830	-11.44	20240122	7500	4.27	20240201	11670	-32.99	20230714	5800	34.83	20230314	0.44	N	083650	500	154 억	1282166	N	N	29	N	N
74	20240216	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	0	3	0.00	714894730	91370	48.69	7890	7900	7780	10170	5490	7830	7824.13	4.14	4880	8036	7932	7816	7712	7596	7985	7765	155	2340	500	5480	10	1	30944375	2423	-10.65	4.13	12	0.30	-735.00	1898.00	11670	20230714	-32.90	5800	20230314	35.00	8830	-11.33	20240122	7500	4.40	20240201	11670	-32.90	20230714	5800	35.00	20230314	0.43	N	083650	500	154 억	1281801	N	N	29	N	N
75	20240216	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-50	5	-0.64	687174110	87825	46.80	7890	7900	7780	10170	5490	7830	7824.36	4.14	5093	8036	7932	7816	7712	7596	7985	7765	155	2340	500	5480	10	1	30944375	2407	-10.59	4.10	12	0.28	-735.00	1898.00	11670	20230714	-33.33	5800	20230314	34.14	8830	-11.89	20240122	7500	3.73	20240201	11670	-33.33	20230714	5800	34.14	20230314	0.43	N	083650	500	154 억	1281801	N	N	88	N	N
76	20240216	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-10	5	-0.13	595175110	76025	40.51	7890	7900	7780	10170	5490	7830	7828.68	4.14	6396	8036	7932	7816	7712	7596	7985	7765	155	2340	500	5480	10	1	30944375	2420	-10.64	4.12	12	0.25	-735.00	1898.00	11670	20230714	-32.99	5800	20230314	34.83	8830	-11.44	20240122	7500	4.27	20240201	11670	-32.99	20230714	5800	34.83	20230314	0.43	N	083650	500	154 억	1281801	N	N	88	N	N
77	20240216	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	10	2	0.13	554777380	70865	37.76	7890	7900	7780	10170	5490	7830	7828.65	4.14	6387	8036	7932	7816	7712	7596	7985	7765	155	2340	500	5480	10	1	30944375	2426	-10.67	4.13	12	0.23	-735.00	1898.00	11670	20230714	-32.82	5800	20230314	35.17	8830	-11.21	20240122	7500	4.53	20240201	11670	-32.82	20230714	5800	35.17	20230314	0.43	N	083650	500	154 억	1281801	N	N	88	N	N
78	20240216	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	0	3	0.00	466459770	59577	31.74	7890	7900	7780	10170	5490	7830	7829.53	4.14	8156	8036	7932	7816	7712	7596	7985	7765	155	2340	500	5480	10	1	30944375	2423	-10.65	4.13	12	0.19	-735.00	1898.00	11670	20230714	-32.90	5800	20230314	35.00	8830	-11.33	20240122	7500	4.40	20240201	11670	-32.90	20230714	5800	35.00	20230314	0.43	N	083650	500	154 억	1281801	N	N	88	N	N
79	20240216	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	0	3	0.00	361809420	46220	24.63	7890	7900	7780	10170	5490	7830	7827.98	4.14	7454	8036	7932	7816	7712	7596	7985	7765	155	2340	500	5480	10	1	30944375	2423	-10.65	4.13	12	0.15	-735.00	1898.00	11670	20230714	-32.90	5800	20230314	35.00	8830	-11.33	20240122	7500	4.40	20240201	11670	-32.90	20230714	5800	35.00	20230314	0.43	N	083650	500	154 억	1281801	N	N	88	N	N
80	20240216	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	0	3	0.00	272212500	34800	18.54	7890	7900	7780	10170	5490	7830	7822.20	4.14	3959	8036	7932	7816	7712	7596	7985	7765	155	2340	500	5480	10	1	30944375	2423	-10.65	4.13	12	0.11	-735.00	1898.00	11670	20230714	-32.90	5800	20230314	35.00	8830	-11.33	20240122	7500	4.40	20240201	11670	-32.90	20230714	5800	35.00	20230314	0.43	N	083650	500	154 억	1281801	N	N	88	N	N
81	20240216	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	30	2	0.38	26628790	3401	1.81	7890	7890	7780	10170	5490	7830	7829.69	4.14	-481	8036	7932	7816	7712	7596	7985	7765	155	2340	500	5480	10	1	30944375	2432	-10.69	4.14	12	0.01	-735.00	1898.00	11670	20230714	-32.65	5800	20230314	35.52	8830	-10.99	20240122	7500	4.80	20240201	11670	-32.65	20230714	5800	35.52	20230314	0.43	N	083650	500	154 억	1281801	N	N	88	N	N
82	20240215	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	20	2	0.26	1457847670	187365	139.92	7820	7920	7700	10150	5470	7810	7780.25	4.16	2534	8016	7912	7836	7732	7656	7875	7695	155	2340	500	5460	10	1	30944375	2423	-10.65	4.13	12	0.61	-735.00	1898.00	11670	20230714	-32.90	5800	20230314	35.00	8830	-11.33	20240122	7500	4.40	20240201	11670	-32.90	20230714	5800	35.00	20230314	0.45	N	083650	500	154 억	1288567	N	N	88	N	N
83	20240215	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	-40	5	-0.51	1329067550	170873	127.61	7820	7920	7700	10150	5470	7810	7778.10	4.16	4037	8016	7912	7836	7732	7656	7875	7695	155	2340	500	5460	10	1	30944375	2404	-10.57	4.09	12	0.55	-735.00	1898.00	11670	20230714	-33.42	5800	20230314	33.97	8830	-12.00	20240122	7500	3.60	20240201	11670	-33.42	20230714	5800	33.97	20230314	0.45	N	083650	500	154 억	1288567	N	N	37	N	N
84	20240215	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-30	5	-0.38	1225643150	157543	117.65	7820	7920	7700	10150	5470	7810	7779.74	4.16	2632	8016	7912	7836	7732	7656	7875	7695	155	2340	500	5460	10	1	30944375	2407	-10.59	4.10	12	0.51	-735.00	1898.00	11670	20230714	-33.33	5800	20230314	34.14	8830	-11.89	20240122	7500	3.73	20240201	11670	-33.33	20230714	5800	34.14	20230314	0.45	N	083650	500	154 억	1288567	N	N	37	N	N
85	20240215	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	-80	5	-1.02	1063442750	136668	102.06	7820	7920	7700	10150	5470	7810	7781.21	4.16	-807	8016	7912	7836	7732	7656	7875	7695	155	2340	500	5460	10	1	30944375	2392	-10.52	4.07	12	0.44	-735.00	1898.00	11670	20230714	-33.76	5800	20230314	33.28	8830	-12.46	20240122	7500	3.07	20240201	11670	-33.76	20230714	5800	33.28	20230314	0.45	N	083650	500	154 억	1288567	N	N	37	N	N
86	20240215	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	-100	5	-1.28	949586520	121949	91.07	7820	7920	7700	10150	5470	7810	7786.75	4.16	-1551	8016	7912	7836	7732	7656	7875	7695	155	2340	500	5460	10	1	30944375	2386	-10.49	4.06	12	0.39	-735.00	1898.00	11670	20230714	-33.93	5800	20230314	32.93	8830	-12.68	20240122	7500	2.80	20240201	11670	-33.93	20230714	5800	32.93	20230314	0.45	N	083650	500	154 억	1288567	N	N	37	N	N
87	20240215	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	-60	5	-0.77	697090750	89273	66.67	7820	7920	7720	10150	5470	7810	7808.53	4.16	-2014	8016	7912	7836	7732	7656	7875	7695	155	2340	500	5460	10	1	30944375	2398	-10.54	4.08	12	0.29	-735.00	1898.00	11670	20230714	-33.59	5800	20230314	33.62	8830	-12.23	20240122	7500	3.33	20240201	11670	-33.59	20230714	5800	33.62	20230314	0.45	N	083650	500	154 억	1288567	N	N	37	N	N
88	20240215	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	-20	5	-0.26	463203870	59086	44.12	7820	7920	7750	10150	5470	7810	7839.49	4.16	-1103	8016	7912	7836	7732	7656	7875	7695	155	2340	500	5460	10	1	30944375	2411	-10.60	4.10	12	0.19	-735.00	1898.00	11670	20230714	-33.25	5800	20230314	34.31	8830	-11.78	20240122	7500	3.87	20240201	11670	-33.25	20230714	5800	34.31	20230314	0.45	N	083650	500	154 억	1288567	N	N	37	N	N
89	20240215	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	10	2	0.13	115219340	14753	11.02	7820	7850	7750	10150	5470	7810	7809.89	4.16	2593	8016	7912	7836	7732	7656	7875	7695	155	2340	500	5460	10	1	30944375	2420	-10.64	4.12	12	0.05	-735.00	1898.00	11670	20230714	-32.99	5800	20230314	34.83	8830	-11.44	20240122	7500	4.27	20240201	11670	-32.99	20230714	5800	34.83	20230314	0.45	N	083650	500	154 억	1288567	N	N	37	N	N
90	20240214	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	-100	5	-1.26	1038748390	132998	65.97	7840	7940	7760	10280	5540	7910	7810.26	4.19	-13677	8163	8036	7913	7786	7663	7975	7725	155	2370	500	5530	10	1	30944375	2417	-10.63	4.11	12	0.43	-735.00	1898.00	11670	20230714	-33.08	5800	20230314	34.66	8830	-11.55	20240122	7500	4.13	20240201	11670	-33.08	20230714	5800	34.66	20230314	0.44	N	083650	500	154 억	1297899	N	N	37	N	N
91	20240214	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-130	5	-1.64	995983280	127515	63.25	7840	7940	7760	10280	5540	7910	7810.71	4.19	-12472	8163	8036	7913	7786	7663	7975	7725	155	2370	500	5530	10	1	30944375	2407	-10.59	4.10	12	0.41	-735.00	1898.00	11670	20230714	-33.33	5800	20230314	34.14	8830	-11.89	20240122	7500	3.73	20240201	11670	-33.33	20230714	5800	34.14	20230314	0.44	N	083650	500	154 억	1297899	N	N	130	N	N
92	20240214	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	-140	5	-1.77	779553800	99726	49.47	7840	7940	7760	10280	5540	7910	7816.96	4.19	-4543	8163	8036	7913	7786	7663	7975	7725	155	2370	500	5530	10	1	30944375	2404	-10.57	4.09	12	0.32	-735.00	1898.00	11670	20230714	-33.42	5800	20230314	33.97	8830	-12.00	20240122	7500	3.60	20240201	11670	-33.42	20230714	5800	33.97	20230314	0.44	N	083650	500	154 억	1297899	N	N	130	N	N
93	20240214	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	-100	5	-1.26	658139560	84117	41.73	7840	7940	7760	10280	5540	7910	7824.10	4.19	-5323	8163	8036	7913	7786	7663	7975	7725	155	2370	500	5530	10	1	30944375	2417	-10.63	4.11	12	0.27	-735.00	1898.00	11670	20230714	-33.08	5800	20230314	34.66	8830	-11.55	20240122	7500	4.13	20240201	11670	-33.08	20230714	5800	34.66	20230314	0.44	N	083650	500	154 억	1297899	N	N	130	N	N
94	20240214	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	-120	5	-1.52	478372620	60995	30.26	7840	7940	7780	10280	5540	7910	7842.82	4.19	-9306	8163	8036	7913	7786	7663	7975	7725	155	2370	500	5530	10	1	30944375	2411	-10.60	4.10	12	0.20	-735.00	1898.00	11670	20230714	-33.25	5800	20230314	34.31	8830	-11.78	20240122	7500	3.87	20240201	11670	-33.25	20230714	5800	34.31	20230314	0.44	N	083650	500	154 억	1297899	N	N	130	N	N
95	20240214	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	-30	5	-0.38	229397880	29178	14.47	7840	7940	7800	10280	5540	7910	7862.02	4.19	4718	8163	8036	7913	7786	7663	7975	7725	155	2370	500	5530	10	1	30944375	2438	-10.72	4.15	12	0.09	-735.00	1898.00	11670	20230714	-32.48	5800	20230314	35.86	8830	-10.76	20240122	7500	5.07	20240201	11670	-32.48	20230714	5800	35.86	20230314	0.44	N	083650	500	154 억	1297899	N	N	130	N	N
96	20240214	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-20	5	-0.25	18339170	2340	1.16	7840	7900	7810	10280	5540	7910	7837.25	4.19	1679	8163	8036	7913	7786	7663	7975	7725	155	2370	500	5530	10	1	30944375	2442	-10.73	4.16	12	0.01	-735.00	1898.00	11670	20230714	-32.39	5800	20230314	36.03	8830	-10.65	20240122	7500	5.20	20240201	11670	-32.39	20230714	5800	36.03	20230314	0.44	N	083650	500	154 억	1297899	N	N	130	N	N
97	20240213	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-140	5	-1.74	1572965880	199092	103.54	7990	8040	7790	10460	5640	8050	7900.70	4.21	4161	8396	8222	8076	7902	7756	8210	7890	155	2410	500	5630	10	1	30944375	2448	-10.76	4.17	12	0.64	-735.00	1898.00	11670	20230714	-32.22	5800	20230314	36.38	8830	-10.42	20240122	7500	5.47	20240201	11670	-32.22	20230714	5800	36.38	20230314	0.38	N	083650	500	154 억	1302890	N	N	130	N	N
98	20240213	150546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-110	5	-1.37	1501760590	190126	98.88	7990	8040	7790	10460	5640	8050	7898.76	4.21	4337	8396	8222	8076	7902	7756	8210	7890	155	2410	500	5630	10	1	30944375	2457	-10.80	4.18	12	0.61	-735.00	1898.00	11670	20230714	-31.96	5800	20230314	36.90	8830	-10.08	20240122	7500	5.87	20240201	11670	-31.96	20230714	5800	36.90	20230314	0.38	N	083650	500	154 억	1302890	N	N	89	N	N
99	20240213	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-110	5	-1.37	1367922980	173270	90.11	7990	8040	7790	10460	5640	8050	7894.75	4.21	5915	8396	8222	8076	7902	7756	8210	7890	155	2410	500	5630	10	1	30944375	2457	-10.80	4.18	12	0.56	-735.00	1898.00	11670	20230714	-31.96	5800	20230314	36.90	8830	-10.08	20240122	7500	5.87	20240201	11670	-31.96	20230714	5800	36.90	20230314	0.38	N	083650	500	154 억	1302890	N	N	89	N	N
100	20240213	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-150	5	-1.86	1201514500	152277	79.19	7990	8040	7790	10460	5640	8050	7890.32	4.21	875	8396	8222	8076	7902	7756	8210	7890	155	2410	500	5630	10	1	30944375	2445	-10.75	4.16	12	0.49	-735.00	1898.00	11670	20230714	-32.31	5800	20230314	36.21	8830	-10.53	20240122	7500	5.33	20240201	11670	-32.31	20230714	5800	36.21	20230314	0.38	N	083650	500	154 억	1302890	N	N	89	N	N
101	20240213	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	-200	5	-2.48	952677280	120512	62.67	7990	8040	7830	10460	5640	8050	7905.25	4.21	-1983	8396	8222	8076	7902	7756	8210	7890	155	2410	500	5630	10	1	30944375	2429	-10.68	4.14	12	0.39	-735.00	1898.00	11670	20230714	-32.73	5800	20230314	35.34	8830	-11.10	20240122	7500	4.67	20240201	11670	-32.73	20230714	5800	35.34	20230314	0.38	N	083650	500	154 억	1302890	N	N	89	N	N
102	20240213	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-180	5	-2.24	825039090	104274	54.23	7990	8040	7830	10460	5640	8050	7912.22	4.21	-1231	8396	8222	8076	7902	7756	8210	7890	155	2410	500	5630	10	1	30944375	2435	-10.71	4.15	12	0.34	-735.00	1898.00	11670	20230714	-32.56	5800	20230314	35.69	8830	-10.87	20240122	7500	4.93	20240201	11670	-32.56	20230714	5800	35.69	20230314	0.38	N	083650	500	154 억	1302890	N	N	89	N	N
103	20240213	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-110	5	-1.37	387714470	48702	25.33	7990	8040	7870	10460	5640	8050	7960.95	4.21	4544	8396	8222	8076	7902	7756	8210	7890	155	2410	500	5630	10	1	30944375	2457	-10.80	4.18	12	0.16	-735.00	1898.00	11670	20230714	-31.96	5800	20230314	36.90	8830	-10.08	20240122	7500	5.87	20240201	11670	-31.96	20230714	5800	36.90	20230314	0.38	N	083650	500	154 억	1302890	N	N	89	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History