KissMeData/036560/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12470	-30	5	-0.24	430683610	34485	37.34	12520	12640	12400	16250	8750	12500	12489.02	8.49	-2601	12646	12572	12426	12352	12206	12610	12390	79	3750	500	9250	10	1	15750000	1964	12.66	0.58	12	0.22	985.00	21622.00	16850	20230920	-25.99	11220	20230316	11.14	13560	-8.04	20240206	11480	8.62	20240124	16850	-25.99	20230920	11220	11.14	20230316	3.23	N	036560	500	78 억	1337449	N	N	148	N	N
3	20240229	150424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	-90	5	-0.72	419560820	33592	36.37	12520	12640	12400	16250	8750	12500	12489.87	8.49	-2087	12646	12572	12426	12352	12206	12610	12390	79	3750	500	9250	10	1	15750000	1955	12.60	0.57	12	0.21	985.00	21622.00	16850	20230920	-26.35	11220	20230316	10.61	13560	-8.48	20240206	11480	8.10	20240124	16850	-26.35	20230920	11220	10.61	20230316	3.23	N	036560	500	78 억	1337449	N	N	0	N	N
4	20240229	140426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12410	-90	5	-0.72	393514840	31495	34.10	12520	12640	12400	16250	8750	12500	12494.50	8.49	-2104	12646	12572	12426	12352	12206	12610	12390	79	3750	500	9250	10	1	15750000	1955	12.60	0.57	12	0.20	985.00	21622.00	16850	20230920	-26.35	11220	20230316	10.61	13560	-8.48	20240206	11480	8.10	20240124	16850	-26.35	20230920	11220	10.61	20230316	3.23	N	036560	500	78 억	1337449	N	N	0	N	N
5	20240229	130426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12470	-30	5	-0.24	278361440	22235	24.07	12520	12640	12430	16250	8750	12500	12519.17	8.49	-2457	12646	12572	12426	12352	12206	12610	12390	79	3750	500	9250	10	1	15750000	1964	12.66	0.58	12	0.14	985.00	21622.00	16850	20230920	-25.99	11220	20230316	11.14	13560	-8.04	20240206	11480	8.62	20240124	16850	-25.99	20230920	11220	11.14	20230316	3.23	N	036560	500	78 억	1337449	N	N	0	N	N
6	20240229	120426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	-50	5	-0.40	262229020	20941	22.67	12520	12640	12430	16250	8750	12500	12522.41	8.49	-2682	12646	12572	12426	12352	12206	12610	12390	79	3750	500	9250	10	1	15750000	1961	12.64	0.58	12	0.13	985.00	21622.00	16850	20230920	-26.11	11220	20230316	10.96	13560	-8.19	20240206	11480	8.45	20240124	16850	-26.11	20230920	11220	10.96	20230316	3.23	N	036560	500	78 억	1337449	N	N	0	N	N
7	20240229	110426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	50	2	0.40	155768580	12411	13.44	12520	12640	12450	16250	8750	12500	12551.35	8.49	-318	12646	12572	12426	12352	12206	12610	12390	79	3750	500	9250	10	1	15750000	1977	12.74	0.58	12	0.08	985.00	21622.00	16850	20230920	-25.52	11220	20230316	11.85	13560	-7.45	20240206	11480	9.32	20240124	16850	-25.52	20230920	11220	11.85	20230316	3.23	N	036560	500	78 억	1337449	N	N	0	N	N
8	20240229	100425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12600	100	2	0.80	86597390	6911	7.48	12520	12600	12450	16250	8750	12500	12530.91	8.49	768	12646	12572	12426	12352	12206	12610	12390	79	3750	500	9250	10	1	15750000	1985	12.79	0.58	12	0.04	985.00	21622.00	16850	20230920	-25.22	11220	20230316	12.30	13560	-7.08	20240206	11480	9.76	20240124	16850	-25.22	20230920	11220	12.30	20230316	3.23	N	036560	500	78 억	1337449	N	N	0	N	N
9	20240229	090424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12450	-50	5	-0.40	11538720	923	1.00	12520	12520	12450	16250	8750	12500	12501.52	8.49	-548	12646	12572	12426	12352	12206	12610	12390	79	3750	500	9250	10	1	15750000	1961	12.64	0.58	12	0.01	985.00	21622.00	16850	20230920	-26.11	11220	20230316	10.96	13560	-8.19	20240206	11480	8.45	20240124	16850	-26.11	20230920	11220	10.96	20230316	3.23	N	036560	500	78 억	1337449	N	N	0	N	N
10	20240228	160401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12500	160	2	1.30	355382330	28610	69.25	12280	12500	12280	16040	8640	12340	12421.61	8.51	-2119	12500	12420	12300	12220	12100	12360	12160	79	3700	500	9130	10	1	15750000	1969	12.69	0.58	12	0.18	985.00	21622.00	16850	20230920	-25.82	11220	20230316	11.41	13560	-7.82	20240206	11480	8.89	20240124	16850	-25.82	20230920	11220	11.41	20230316	3.25	N	036560	500	78 억	1339568	N	N	1	N	N
11	20240228	150403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12500	160	2	1.30	289460420	23332	56.47	12280	12500	12280	16040	8640	12340	12406.16	8.51	941	12500	12420	12300	12220	12100	12360	12160	79	3700	500	9130	10	1	15750000	1969	12.69	0.58	12	0.15	985.00	21622.00	16850	20230920	-25.82	11220	20230316	11.41	13560	-7.82	20240206	11480	8.89	20240124	16850	-25.82	20230920	11220	11.41	20230316	3.25	N	036560	500	78 억	1339568	N	N	1	N	N
12	20240228	140425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	50	2	0.41	159884340	12920	31.27	12280	12420	12280	16040	8640	12340	12374.95	8.51	-257	12500	12420	12300	12220	12100	12360	12160	79	3700	500	9130	10	1	15750000	1951	12.58	0.57	12	0.08	985.00	21622.00	16850	20230920	-26.47	11220	20230316	10.43	13560	-8.63	20240206	11480	7.93	20240124	16850	-26.47	20230920	11220	10.43	20230316	3.25	N	036560	500	78 억	1339568	N	N	1	N	N
13	20240228	130426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12370	30	2	0.24	131469090	10625	25.72	12280	12420	12280	16040	8640	12340	12373.56	8.51	-352	12500	12420	12300	12220	12100	12360	12160	79	3700	500	9130	10	1	15750000	1948	12.56	0.57	12	0.07	985.00	21622.00	16850	20230920	-26.59	11220	20230316	10.25	13560	-8.78	20240206	11480	7.75	20240124	16850	-26.59	20230920	11220	10.25	20230316	3.25	N	036560	500	78 억	1339568	N	N	1	N	N
14	20240228	120428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12350	10	2	0.08	104401000	8436	20.42	12280	12420	12280	16040	8640	12340	12375.65	8.51	-632	12500	12420	12300	12220	12100	12360	12160	79	3700	500	9130	10	1	15750000	1945	12.54	0.57	12	0.05	985.00	21622.00	16850	20230920	-26.71	11220	20230316	10.07	13560	-8.92	20240206	11480	7.58	20240124	16850	-26.71	20230920	11220	10.07	20230316	3.25	N	036560	500	78 억	1339568	N	N	1	N	N
15	20240228	110407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	50	2	0.41	81515810	6584	15.94	12280	12420	12280	16040	8640	12340	12380.89	8.51	-560	12500	12420	12300	12220	12100	12360	12160	79	3700	500	9130	10	1	15750000	1951	12.58	0.57	12	0.04	985.00	21622.00	16850	20230920	-26.47	11220	20230316	10.43	13560	-8.63	20240206	11480	7.93	20240124	16850	-26.47	20230920	11220	10.43	20230316	3.25	N	036560	500	78 억	1339568	N	N	1	N	N
16	20240228	100424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12380	40	2	0.32	63494960	5130	12.42	12280	12420	12280	16040	8640	12340	12377.19	8.51	-29	12500	12420	12300	12220	12100	12360	12160	79	3700	500	9130	10	1	15750000	1950	12.57	0.57	12	0.03	985.00	21622.00	16850	20230920	-26.53	11220	20230316	10.34	13560	-8.70	20240206	11480	7.84	20240124	16850	-26.53	20230920	11220	10.34	20230316	3.25	N	036560	500	78 억	1339568	N	N	1	N	N
17	20240228	090425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12300	-40	5	-0.32	3664660	298	0.72	12280	12380	12280	16040	8640	12340	12297.52	8.51	140	12500	12420	12300	12220	12100	12360	12160	79	3700	500	9130	10	1	15750000	1937	12.49	0.57	12	0.00	985.00	21622.00	16850	20230920	-27.00	11220	20230316	9.63	13560	-9.29	20240206	11480	7.14	20240124	16850	-27.00	20230920	11220	9.63	20230316	3.25	N	036560	500	78 억	1339568	N	N	1	N	N
18	20240227	160425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12340	-60	5	-0.48	507015660	41313	84.25	12380	12380	12180	16120	8680	12400	12272.38	8.54	-5720	12660	12530	12430	12300	12200	12480	12250	79	3720	500	9170	10	1	15750000	1944	12.53	0.57	12	0.26	985.00	21622.00	16850	20230920	-26.77	11220	20230316	9.98	13560	-9.00	20240206	11480	7.49	20240124	16850	-26.77	20230920	11220	9.98	20230316	3.25	N	036560	500	78 억	1345337	N	N	1	N	N
19	20240227	150426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12330	-70	5	-0.56	475553510	38761	79.04	12380	12380	12180	16120	8680	12400	12268.87	8.54	-3732	12660	12530	12430	12300	12200	12480	12250	79	3720	500	9170	10	1	15750000	1942	12.52	0.57	12	0.25	985.00	21622.00	16850	20230920	-26.82	11220	20230316	9.89	13560	-9.07	20240206	11480	7.40	20240124	16850	-26.82	20230920	11220	9.89	20230316	3.25	N	036560	500	78 억	1345337	N	N	26	N	N
20	20240227	140423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12230	-170	5	-1.37	292834020	23890	48.72	12380	12380	12200	16120	8680	12400	12257.60	8.54	-4102	12660	12530	12430	12300	12200	12480	12250	79	3720	500	9170	10	1	15750000	1926	12.42	0.57	12	0.15	985.00	21622.00	16850	20230920	-27.42	11220	20230316	9.00	13560	-9.81	20240206	11480	6.53	20240124	16850	-27.42	20230920	11220	9.00	20230316	3.25	N	036560	500	78 억	1345337	N	N	26	N	N
21	20240227	130356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12290	-110	5	-0.89	203145350	16549	33.75	12380	12380	12220	16120	8680	12400	12275.39	8.54	-2342	12660	12530	12430	12300	12200	12480	12250	79	3720	500	9170	10	1	15750000	1936	12.48	0.57	12	0.11	985.00	21622.00	16850	20230920	-27.06	11220	20230316	9.54	13560	-9.37	20240206	11480	7.06	20240124	16850	-27.06	20230920	11220	9.54	20230316	3.25	N	036560	500	78 억	1345337	N	N	26	N	N
22	20240227	120427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12280	-120	5	-0.97	191628420	15611	31.84	12380	12380	12220	16120	8680	12400	12275.22	8.54	-1791	12660	12530	12430	12300	12200	12480	12250	79	3720	500	9170	10	1	15750000	1934	12.47	0.57	12	0.10	985.00	21622.00	16850	20230920	-27.12	11220	20230316	9.45	13560	-9.44	20240206	11480	6.97	20240124	16850	-27.12	20230920	11220	9.45	20230316	3.25	N	036560	500	78 억	1345337	N	N	26	N	N
23	20240227	110425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12290	-110	5	-0.89	167866080	13675	27.89	12380	12380	12220	16120	8680	12400	12275.40	8.54	-1618	12660	12530	12430	12300	12200	12480	12250	79	3720	500	9170	10	1	15750000	1936	12.48	0.57	12	0.09	985.00	21622.00	16850	20230920	-27.06	11220	20230316	9.54	13560	-9.37	20240206	11480	7.06	20240124	16850	-27.06	20230920	11220	9.54	20230316	3.25	N	036560	500	78 억	1345337	N	N	26	N	N
24	20240227	100422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12290	-110	5	-0.89	76610790	6233	12.71	12380	12380	12260	16120	8680	12400	12291.16	8.54	-1599	12660	12530	12430	12300	12200	12480	12250	79	3720	500	9170	10	1	15750000	1936	12.48	0.57	12	0.04	985.00	21622.00	16850	20230920	-27.06	11220	20230316	9.54	13560	-9.37	20240206	11480	7.06	20240124	16850	-27.06	20230920	11220	9.54	20230316	3.25	N	036560	500	78 억	1345337	N	N	26	N	N
25	20240227	090424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12340	-60	5	-0.48	1161760	94	0.19	12380	12380	12340	16120	8680	12400	12359.15	8.54	-49	12660	12530	12430	12300	12200	12480	12250	79	3720	500	9170	10	1	15750000	1944	12.53	0.57	12	0.00	985.00	21622.00	16850	20230920	-26.77	11220	20230316	9.98	13560	-9.00	20240206	11480	7.49	20240124	16850	-26.77	20230920	11220	9.98	20230316	3.25	N	036560	500	78 억	1345337	N	N	26	N	N
26	20240226	160423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	-150	5	-1.20	608004290	49033	106.53	12560	12560	12330	16310	8790	12550	12399.90	8.55	-381	12696	12622	12546	12472	12396	12625	12475	79	3760	500	9280	10	1	15750000	1953	12.59	0.57	12	0.31	985.00	21622.00	16850	20230920	-26.41	11220	20230316	10.52	13560	-8.55	20240206	11480	8.01	20240124	16850	-26.41	20230920	11220	10.52	20230316	3.25	N	036560	500	78 억	1345844	N	N	26	N	N
27	20240226	150422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	-160	5	-1.27	566602010	45682	99.25	12560	12560	12340	16310	8790	12550	12403.18	8.55	695	12696	12622	12546	12472	12396	12625	12475	79	3760	500	9280	10	1	15750000	1951	12.58	0.57	12	0.29	985.00	21622.00	16850	20230920	-26.47	11220	20230316	10.43	13560	-8.63	20240206	11480	7.93	20240124	16850	-26.47	20230920	11220	10.43	20230316	3.25	N	036560	500	78 억	1345844	N	N	1	N	N
28	20240226	140423	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12370	-180	5	-1.43	434185790	34966	75.97	12560	12560	12360	16310	8790	12550	12417.37	8.55	1001	12696	12622	12546	12472	12396	12625	12475	79	3760	500	9280	10	1	15750000	1948	12.56	0.57	12	0.22	985.00	21622.00	16850	20230920	-26.59	11220	20230316	10.25	13560	-8.78	20240206	11480	7.75	20240124	16850	-26.59	20230920	11220	10.25	20230316	3.25	N	036560	500	78 억	1345844	N	N	1	N	N
29	20240226	130422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12370	-180	5	-1.43	398192330	32056	69.65	12560	12560	12360	16310	8790	12550	12421.77	8.55	1016	12696	12622	12546	12472	12396	12625	12475	79	3760	500	9280	10	1	15750000	1948	12.56	0.57	12	0.20	985.00	21622.00	16850	20230920	-26.59	11220	20230316	10.25	13560	-8.78	20240206	11480	7.75	20240124	16850	-26.59	20230920	11220	10.25	20230316	3.25	N	036560	500	78 억	1345844	N	N	1	N	N
30	20240226	120420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12380	-170	5	-1.35	376376230	30294	65.82	12560	12560	12360	16310	8790	12550	12424.12	8.55	1016	12696	12622	12546	12472	12396	12625	12475	79	3760	500	9280	10	1	15750000	1950	12.57	0.57	12	0.19	985.00	21622.00	16850	20230920	-26.53	11220	20230316	10.34	13560	-8.70	20240206	11480	7.84	20240124	16850	-26.53	20230920	11220	10.34	20230316	3.25	N	036560	500	78 억	1345844	N	N	1	N	N
31	20240226	110419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	-150	5	-1.20	343383550	27628	60.03	12560	12560	12370	16310	8790	12550	12428.82	8.55	377	12696	12622	12546	12472	12396	12625	12475	79	3760	500	9280	10	1	15750000	1953	12.59	0.57	12	0.18	985.00	21622.00	16850	20230920	-26.41	11220	20230316	10.52	13560	-8.55	20240206	11480	8.01	20240124	16850	-26.41	20230920	11220	10.52	20230316	3.25	N	036560	500	78 억	1345844	N	N	1	N	N
32	20240226	100417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	-160	5	-1.27	246385570	19799	43.02	12560	12560	12370	16310	8790	12550	12444.34	8.55	55	12696	12622	12546	12472	12396	12625	12475	79	3760	500	9280	10	1	15750000	1951	12.58	0.57	12	0.13	985.00	21622.00	16850	20230920	-26.47	11220	20230316	10.43	13560	-8.63	20240206	11480	7.93	20240124	16850	-26.47	20230920	11220	10.43	20230316	3.25	N	036560	500	78 억	1345844	N	N	1	N	N
33	20240226	090416	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12480	-70	5	-0.56	3861700	308	0.67	12560	12560	12480	16310	8790	12550	12537.99	8.55	-141	12696	12622	12546	12472	12396	12625	12475	79	3760	500	9280	10	1	15750000	1966	12.67	0.58	12	0.00	985.00	21622.00	16850	20230920	-25.93	11220	20230316	11.23	13560	-7.96	20240206	11480	8.71	20240124	16850	-25.93	20230920	11220	11.23	20230316	3.25	N	036560	500	78 억	1345844	N	N	1	N	N
34	20240223	160419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	0	3	0.00	575783010	46010	81.94	12550	12620	12470	16310	8790	12550	12514.30	8.60	-9308	12883	12716	12633	12466	12383	12675	12425	79	3760	500	9280	10	1	15750000	1977	12.74	0.58	12	0.29	985.00	21622.00	16850	20230920	-25.52	11220	20230316	11.85	13560	-7.45	20240206	11480	9.32	20240124	16850	-25.52	20230920	11220	11.85	20230316	3.18	N	036560	500	78 억	1355152	N	N	1	N	N
35	20240223	150415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	0	3	0.00	535951180	42832	76.28	12550	12620	12470	16310	8790	12550	12512.87	8.60	-9108	12883	12716	12633	12466	12383	12675	12425	79	3760	500	9280	10	1	15750000	1977	12.74	0.58	12	0.27	985.00	21622.00	16850	20230920	-25.52	11220	20230316	11.85	13560	-7.45	20240206	11480	9.32	20240124	16850	-25.52	20230920	11220	11.85	20230316	3.18	N	036560	500	78 억	1355152	N	N	0	N	N
36	20240223	140417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12510	-40	5	-0.32	499203640	39896	71.06	12550	12620	12470	16310	8790	12550	12512.62	8.60	-9325	12883	12716	12633	12466	12383	12675	12425	79	3760	500	9280	10	1	15750000	1970	12.70	0.58	12	0.25	985.00	21622.00	16850	20230920	-25.76	11220	20230316	11.50	13560	-7.74	20240206	11480	8.97	20240124	16850	-25.76	20230920	11220	11.50	20230316	3.18	N	036560	500	78 억	1355152	N	N	0	N	N
37	20240223	130415	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12530	-20	5	-0.16	408884990	32671	58.19	12550	12620	12470	16310	8790	12550	12515.23	8.60	-10661	12883	12716	12633	12466	12383	12675	12425	79	3760	500	9280	10	1	15750000	1973	12.72	0.58	12	0.21	985.00	21622.00	16850	20230920	-25.64	11220	20230316	11.68	13560	-7.60	20240206	11480	9.15	20240124	16850	-25.64	20230920	11220	11.68	20230316	3.18	N	036560	500	78 억	1355152	N	N	0	N	N
38	20240223	120416	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	0	3	0.00	353891220	28286	50.38	12550	12620	12470	16310	8790	12550	12511.18	8.60	-9786	12883	12716	12633	12466	12383	12675	12425	79	3760	500	9280	10	1	15750000	1977	12.74	0.58	12	0.18	985.00	21622.00	16850	20230920	-25.52	11220	20230316	11.85	13560	-7.45	20240206	11480	9.32	20240124	16850	-25.52	20230920	11220	11.85	20230316	3.18	N	036560	500	78 억	1355152	N	N	0	N	N
39	20240223	110413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12520	-30	5	-0.24	278720610	22288	39.70	12550	12620	12470	16310	8790	12550	12505.41	8.60	-9571	12883	12716	12633	12466	12383	12675	12425	79	3760	500	9280	10	1	15750000	1972	12.71	0.58	12	0.14	985.00	21622.00	16850	20230920	-25.70	11220	20230316	11.59	13560	-7.67	20240206	11480	9.06	20240124	16850	-25.70	20230920	11220	11.59	20230316	3.18	N	036560	500	78 억	1355152	N	N	0	N	N
40	20240223	100411	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12540	-10	5	-0.08	179692770	14368	25.59	12550	12620	12470	16310	8790	12550	12506.46	8.60	-8910	12883	12716	12633	12466	12383	12675	12425	79	3760	500	9280	10	1	15750000	1975	12.73	0.58	12	0.09	985.00	21622.00	16850	20230920	-25.58	11220	20230316	11.76	13560	-7.52	20240206	11480	9.23	20240124	16850	-25.58	20230920	11220	11.76	20230316	3.18	N	036560	500	78 억	1355152	N	N	0	N	N
41	20240223	090414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	0	3	0.00	4115680	328	0.58	12550	12620	12540	16310	8790	12550	12547.80	8.60	-311	12883	12716	12633	12466	12383	12675	12425	79	3760	500	9280	10	1	15750000	1977	12.74	0.58	12	0.00	985.00	21622.00	16850	20230920	-25.52	11220	20230316	11.85	13560	-7.45	20240206	11480	9.32	20240124	16850	-25.52	20230920	11220	11.85	20230316	3.18	N	036560	500	78 억	1355152	N	N	0	N	N
42	20240222	160407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	-140	5	-1.10	706788500	56034	31.44	12800	12800	12550	16490	8890	12690	12614.47	8.64	-5933	13350	13020	12770	12440	12190	13185	12605	79	3800	500	9390	10	1	15750000	1977	12.74	0.58	12	0.36	985.00	21622.00	16850	20230920	-25.52	11220	20230316	11.85	13560	-7.45	20240206	11480	9.32	20240124	16850	-25.52	20230920	11220	11.85	20230316	3.16	N	036560	500	78 억	1361177	N	N	0	N	N
43	20240222	150416	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12560	-130	5	-1.02	649367650	51460	28.87	12800	12800	12550	16490	8890	12690	12618.88	8.64	-5478	13350	13020	12770	12440	12190	13185	12605	79	3800	500	9390	10	1	15750000	1978	12.75	0.58	12	0.33	985.00	21622.00	16850	20230920	-25.46	11220	20230316	11.94	13560	-7.37	20240206	11480	9.41	20240124	16850	-25.46	20230920	11220	11.94	20230316	3.16	N	036560	500	78 억	1361177	N	N	0	N	N
44	20240222	140414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12610	-80	5	-0.63	496900620	39344	22.07	12800	12800	12560	16490	8890	12690	12629.64	8.64	-3239	13350	13020	12770	12440	12190	13185	12605	79	3800	500	9390	10	1	15750000	1986	12.80	0.58	12	0.25	985.00	21622.00	16850	20230920	-25.16	11220	20230316	12.39	13560	-7.01	20240206	11480	9.84	20240124	16850	-25.16	20230920	11220	12.39	20230316	3.16	N	036560	500	78 억	1361177	N	N	0	N	N
45	20240222	130406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12610	-80	5	-0.63	404773420	32028	17.97	12800	12800	12560	16490	8890	12690	12638.11	8.64	-3261	13350	13020	12770	12440	12190	13185	12605	79	3800	500	9390	10	1	15750000	1986	12.80	0.58	12	0.20	985.00	21622.00	16850	20230920	-25.16	11220	20230316	12.39	13560	-7.01	20240206	11480	9.84	20240124	16850	-25.16	20230920	11220	12.39	20230316	3.16	N	036560	500	78 억	1361177	N	N	0	N	N
46	20240222	120413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12630	-60	5	-0.47	282947630	22368	12.55	12800	12800	12560	16490	8890	12690	12649.66	8.64	-2310	13350	13020	12770	12440	12190	13185	12605	79	3800	500	9390	10	1	15750000	1989	12.82	0.58	12	0.14	985.00	21622.00	16850	20230920	-25.04	11220	20230316	12.57	13560	-6.86	20240206	11480	10.02	20240124	16850	-25.04	20230920	11220	12.57	20230316	3.16	N	036560	500	78 억	1361177	N	N	0	N	N
47	20240222	110410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12690	0	3	0.00	211895650	16760	9.40	12800	12800	12560	16490	8890	12690	12642.94	8.64	-916	13350	13020	12770	12440	12190	13185	12605	79	3800	500	9390	10	1	15750000	1999	12.88	0.59	12	0.11	985.00	21622.00	16850	20230920	-24.69	11220	20230316	13.10	13560	-6.42	20240206	11480	10.54	20240124	16850	-24.69	20230920	11220	13.10	20230316	3.16	N	036560	500	78 억	1361177	N	N	0	N	N
48	20240222	100406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12680	-10	5	-0.08	157349980	12448	6.98	12800	12800	12560	16490	8890	12690	12640.58	8.64	-227	13350	13020	12770	12440	12190	13185	12605	79	3800	500	9390	10	1	15750000	1997	12.87	0.59	12	0.08	985.00	21622.00	16850	20230920	-24.75	11220	20230316	13.01	13560	-6.49	20240206	11480	10.45	20240124	16850	-24.75	20230920	11220	13.01	20230316	3.16	N	036560	500	78 억	1361177	N	N	0	N	N
49	20240222	090413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12710	20	2	0.16	23816800	1873	1.05	12800	12800	12690	16490	8890	12690	12715.86	8.64	-382	13350	13020	12770	12440	12190	13185	12605	79	3800	500	9390	10	1	15750000	2002	12.90	0.59	12	0.01	985.00	21622.00	16850	20230920	-24.57	11220	20230316	13.28	13560	-6.27	20240206	11480	10.71	20240124	16850	-24.57	20230920	11220	13.28	20230316	3.16	N	036560	500	78 억	1361177	N	N	0	N	N
50	20240221	160410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12690	80	2	0.63	2232177560	174622	185.56	12630	13100	12520	16390	8830	12610	12782.95	8.51	20071	13250	12930	12730	12410	12210	12830	12310	79	3780	500	9330	10	1	15750000	1999	12.88	0.59	12	1.11	985.00	21622.00	16850	20230920	-24.69	11220	20230316	13.10	13560	-6.42	20240206	11480	10.54	20240124	16850	-24.69	20230920	11220	13.10	20230316	3.16	N	036560	500	78 억	1341102	N	N	0	N	N
51	20240221	150406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12710	100	2	0.79	2149623480	168118	178.65	12630	13100	12520	16390	8830	12610	12786.40	8.51	23233	13250	12930	12730	12410	12210	12830	12310	79	3780	500	9330	10	1	15750000	2002	12.90	0.59	12	1.07	985.00	21622.00	16850	20230920	-24.57	11220	20230316	13.28	13560	-6.27	20240206	11480	10.71	20240124	16850	-24.57	20230920	11220	13.28	20230316	3.16	N	036560	500	78 억	1341102	N	N	0	N	N
52	20240221	140408	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12610	0	3	0.00	1941243580	151616	161.11	12630	13100	12520	16390	8830	12610	12803.69	8.51	21211	13250	12930	12730	12410	12210	12830	12310	79	3780	500	9330	10	1	15750000	1986	12.80	0.58	12	0.96	985.00	21622.00	16850	20230920	-25.16	11220	20230316	12.39	13560	-7.01	20240206	11480	9.84	20240124	16850	-25.16	20230920	11220	12.39	20230316	3.16	N	036560	500	78 억	1341102	N	N	0	N	N
53	20240221	130408	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12680	70	2	0.56	1859770210	145162	154.25	12630	13100	12520	16390	8830	12610	12811.69	8.51	20581	13250	12930	12730	12410	12210	12830	12310	79	3780	500	9330	10	1	15750000	1997	12.87	0.59	12	0.92	985.00	21622.00	16850	20230920	-24.75	11220	20230316	13.01	13560	-6.49	20240206	11480	10.45	20240124	16850	-24.75	20230920	11220	13.01	20230316	3.16	N	036560	500	78 억	1341102	N	N	0	N	N
54	20240221	120409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12640	30	2	0.24	1733554360	135180	143.65	12630	13100	12520	16390	8830	12610	12824.04	8.51	19530	13250	12930	12730	12410	12210	12830	12310	79	3780	500	9330	10	1	15750000	1991	12.83	0.58	12	0.86	985.00	21622.00	16850	20230920	-24.99	11220	20230316	12.66	13560	-6.78	20240206	11480	10.10	20240124	16850	-24.99	20230920	11220	12.66	20230316	3.16	N	036560	500	78 억	1341102	N	N	0	N	N
55	20240221	110410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12660	50	2	0.40	1610641840	125447	133.30	12630	13100	12520	16390	8830	12610	12839.22	8.51	17118	13250	12930	12730	12410	12210	12830	12310	79	3780	500	9330	10	1	15750000	1994	12.85	0.59	12	0.80	985.00	21622.00	16850	20230920	-24.87	11220	20230316	12.83	13560	-6.64	20240206	11480	10.28	20240124	16850	-24.87	20230920	11220	12.83	20230316	3.16	N	036560	500	78 억	1341102	N	N	0	N	N
56	20240221	100407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12910	300	2	2.38	971460860	75003	79.70	12630	13100	12630	16390	8830	12610	12952.29	8.51	21942	13250	12930	12730	12410	12210	12830	12310	79	3780	500	9330	10	1	15750000	2033	13.11	0.60	12	0.48	985.00	21622.00	16850	20230920	-23.38	11220	20230316	15.06	13560	-4.79	20240206	11480	12.46	20240124	16850	-23.38	20230920	11220	15.06	20230316	3.16	N	036560	500	78 억	1341102	N	N	0	N	N
57	20240221	090405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12720	110	2	0.87	31796610	2508	2.67	12630	12720	12630	16390	8830	12610	12678.07	8.51	259	13250	12930	12730	12410	12210	12830	12310	79	3780	500	9330	10	1	15750000	2003	12.91	0.59	12	0.02	985.00	21622.00	16850	20230920	-24.51	11220	20230316	13.37	13560	-6.19	20240206	11480	10.80	20240124	16850	-24.51	20230920	11220	13.37	20230316	3.16	N	036560	500	78 억	1341102	N	N	0	N	N
58	20240220	160401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12610	-380	5	-2.93	1192758160	94068	100.92	12990	13050	12530	16880	9100	12990	12679.75	8.64	-19089	13256	13122	12886	12752	12516	13190	12820	79	3890	500	9610	10	1	15750000	1986	12.80	0.58	12	0.60	985.00	21622.00	16850	20230920	-25.16	11220	20230316	12.39	13560	-7.01	20240206	11480	9.84	20240124	16850	-25.16	20230920	11220	12.39	20230316	3.17	N	036560	500	78 억	1360917	N	N	0	N	N
59	20240220	150405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12580	-410	5	-3.16	1048131750	82578	88.60	12990	13050	12530	16880	9100	12990	12692.63	8.64	-21467	13256	13122	12886	12752	12516	13190	12820	79	3890	500	9610	10	1	15750000	1981	12.77	0.58	12	0.52	985.00	21622.00	16850	20230920	-25.34	11220	20230316	12.12	13560	-7.23	20240206	11480	9.58	20240124	16850	-25.34	20230920	11220	12.12	20230316	3.17	N	036560	500	78 억	1360917	N	N	0	N	N
60	20240220	140404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12720	-270	5	-2.08	422811360	32978	35.38	12990	13050	12710	16880	9100	12990	12821.01	8.64	-18741	13256	13122	12886	12752	12516	13190	12820	79	3890	500	9610	10	1	15750000	2003	12.91	0.59	12	0.21	985.00	21622.00	16850	20230920	-24.51	11220	20230316	13.37	13560	-6.19	20240206	11480	10.80	20240124	16850	-24.51	20230920	11220	13.37	20230316	3.17	N	036560	500	78 억	1360917	N	N	0	N	N
61	20240220	130406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12820	-170	5	-1.31	253241220	19682	21.12	12990	13050	12790	16880	9100	12990	12866.64	8.64	-9805	13256	13122	12886	12752	12516	13190	12820	79	3890	500	9610	10	1	15750000	2019	13.02	0.59	12	0.12	985.00	21622.00	16850	20230920	-23.92	11220	20230316	14.26	13560	-5.46	20240206	11480	11.67	20240124	16850	-23.92	20230920	11220	14.26	20230316	3.17	N	036560	500	78 억	1360917	N	N	0	N	N
62	20240220	120403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12830	-160	5	-1.23	201531000	15645	16.79	12990	13050	12810	16880	9100	12990	12881.50	8.64	-8116	13256	13122	12886	12752	12516	13190	12820	79	3890	500	9610	10	1	15750000	2021	13.03	0.59	12	0.10	985.00	21622.00	16850	20230920	-23.86	11220	20230316	14.35	13560	-5.38	20240206	11480	11.76	20240124	16850	-23.86	20230920	11220	14.35	20230316	3.17	N	036560	500	78 억	1360917	N	N	0	N	N
63	20240220	110404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12820	-170	5	-1.31	147245970	11422	12.25	12990	13050	12820	16880	9100	12990	12891.43	8.64	-6931	13256	13122	12886	12752	12516	13190	12820	79	3890	500	9610	10	1	15750000	2019	13.02	0.59	12	0.07	985.00	21622.00	16850	20230920	-23.92	11220	20230316	14.26	13560	-5.46	20240206	11480	11.67	20240124	16850	-23.92	20230920	11220	14.26	20230316	3.17	N	036560	500	78 억	1360917	N	N	0	N	N
64	20240220	100353	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12870	-120	5	-0.92	69567850	5383	5.78	12990	13050	12870	16880	9100	12990	12923.62	8.64	-3144	13256	13122	12886	12752	12516	13190	12820	79	3890	500	9610	10	1	15750000	2027	13.07	0.60	12	0.03	985.00	21622.00	16850	20230920	-23.62	11220	20230316	14.71	13560	-5.09	20240206	11480	12.11	20240124	16850	-23.62	20230920	11220	14.71	20230316	3.17	N	036560	500	78 억	1360917	N	N	0	N	N
65	20240220	090406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	-60	5	-0.46	6251480	483	0.52	12990	12990	12910	16880	9100	12990	12943.02	8.64	23	13256	13122	12886	12752	12516	13190	12820	79	3890	500	9610	10	1	15750000	2036	13.13	0.60	12	0.00	985.00	21622.00	16850	20230920	-23.26	11220	20230316	15.24	13560	-4.65	20240206	11480	12.63	20240124	16850	-23.26	20230920	11220	15.24	20230316	3.17	N	036560	500	78 억	1360917	N	N	0	N	N
66	20240219	160405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	220	2	1.72	1197777990	93133	242.11	12860	13020	12650	16600	8940	12770	12860.47	8.54	13421	12956	12862	12706	12612	12456	12910	12660	79	3830	500	9440	10	1	15750000	2046	13.19	0.60	12	0.59	985.00	21622.00	16850	20230920	-22.91	11220	20230316	15.78	13560	-4.20	20240206	11480	13.15	20240124	16850	-22.91	20230920	11220	15.78	20230316	3.17	N	036560	500	78 억	1344743	N	N	0	N	N
67	20240219	150407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	220	2	1.72	1127237930	87693	227.96	12860	13020	12650	16600	8940	12770	12854.37	8.54	15780	12956	12862	12706	12612	12456	12910	12660	79	3830	500	9440	10	1	15750000	2046	13.19	0.60	12	0.56	985.00	21622.00	16850	20230920	-22.91	11220	20230316	15.78	13560	-4.20	20240206	11480	13.15	20240124	16850	-22.91	20230920	11220	15.78	20230316	3.17	N	036560	500	78 억	1344743	N	N	0	N	N
68	20240219	140407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	220	2	1.72	968856840	75507	196.29	12860	13010	12650	16600	8940	12770	12831.35	8.54	17389	12956	12862	12706	12612	12456	12910	12660	79	3830	500	9440	10	1	15750000	2046	13.19	0.60	12	0.48	985.00	21622.00	16850	20230920	-22.91	11220	20230316	15.78	13560	-4.20	20240206	11480	13.15	20240124	16850	-22.91	20230920	11220	15.78	20230316	3.17	N	036560	500	78 억	1344743	N	N	0	N	N
69	20240219	130407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12770	0	3	0.00	350165690	27433	71.31	12860	12860	12650	16600	8940	12770	12764.40	8.54	-2537	12956	12862	12706	12612	12456	12910	12660	79	3830	500	9440	10	1	15750000	2011	12.96	0.59	12	0.17	985.00	21622.00	16850	20230920	-24.21	11220	20230316	13.81	13560	-5.83	20240206	11480	11.24	20240124	16850	-24.21	20230920	11220	13.81	20230316	3.17	N	036560	500	78 억	1344743	N	N	0	N	N
70	20240219	120406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12700	-70	5	-0.55	269976530	21108	54.87	12860	12860	12700	16600	8940	12770	12790.25	8.54	-4430	12956	12862	12706	12612	12456	12910	12660	79	3830	500	9440	10	1	15750000	2000	12.89	0.59	12	0.13	985.00	21622.00	16850	20230920	-24.63	11220	20230316	13.19	13560	-6.34	20240206	11480	10.63	20240124	16850	-24.63	20230920	11220	13.19	20230316	3.17	N	036560	500	78 억	1344743	N	N	0	N	N
71	20240219	110405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12780	10	2	0.08	196707640	15352	39.91	12860	12860	12770	16600	8940	12770	12813.16	8.54	-3363	12956	12862	12706	12612	12456	12910	12660	79	3830	500	9440	10	1	15750000	2013	12.97	0.59	12	0.10	985.00	21622.00	16850	20230920	-24.15	11220	20230316	13.90	13560	-5.75	20240206	11480	11.32	20240124	16850	-24.15	20230920	11220	13.90	20230316	3.17	N	036560	500	78 억	1344743	N	N	0	N	N
72	20240219	100403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	30	2	0.23	118448780	9241	24.02	12860	12860	12770	16600	8940	12770	12817.74	8.54	-1654	12956	12862	12706	12612	12456	12910	12660	79	3830	500	9440	10	1	15750000	2016	12.99	0.59	12	0.06	985.00	21622.00	16850	20230920	-24.04	11220	20230316	14.08	13560	-5.60	20240206	11480	11.50	20240124	16850	-24.04	20230920	11220	14.08	20230316	3.17	N	036560	500	78 억	1344743	N	N	0	N	N
73	20240219	090403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12850	80	2	0.63	34998510	2722	7.08	12860	12860	12850	16600	8940	12770	12857.65	8.54	-2008	12956	12862	12706	12612	12456	12910	12660	79	3830	500	9440	10	1	15750000	2024	13.05	0.59	12	0.02	985.00	21622.00	16850	20230920	-23.74	11220	20230316	14.53	13560	-5.24	20240206	11480	11.93	20240124	16850	-23.74	20230920	11220	14.53	20230316	3.17	N	036560	500	78 억	1344743	N	N	0	N	N
74	20240216	160401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12770	140	2	1.11	486946650	38458	43.13	12630	12800	12550	16410	8850	12630	12661.78	8.54	-1455	13143	12886	12733	12476	12323	12810	12400	79	3780	500	9340	10	1	15750000	2011	12.96	0.59	12	0.24	985.00	21622.00	16850	20230920	-24.21	11220	20230316	13.81	13560	-5.83	20240206	11480	11.24	20240124	16850	-24.21	20230920	11220	13.81	20230316	3.15	N	036560	500	78 억	1345631	N	N	0	N	N
75	20240216	150402	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12750	120	2	0.95	451242810	35660	40.00	12630	12800	12550	16410	8850	12630	12654.03	8.54	-471	13143	12886	12733	12476	12323	12810	12400	79	3780	500	9340	10	1	15750000	2008	12.94	0.59	12	0.23	985.00	21622.00	16850	20230920	-24.33	11220	20230316	13.64	13560	-5.97	20240206	11480	11.06	20240124	16850	-24.33	20230920	11220	13.64	20230316	3.15	N	036560	500	78 억	1345631	N	N	0	N	N
76	20240216	140406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12680	50	2	0.40	296858660	23553	26.42	12630	12690	12550	16410	8850	12630	12603.86	8.54	909	13143	12886	12733	12476	12323	12810	12400	79	3780	500	9340	10	1	15750000	1997	12.87	0.59	12	0.15	985.00	21622.00	16850	20230920	-24.75	11220	20230316	13.01	13560	-6.49	20240206	11480	10.45	20240124	16850	-24.75	20230920	11220	13.01	20230316	3.15	N	036560	500	78 억	1345631	N	N	0	N	N
77	20240216	130401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12590	-40	5	-0.32	258054020	20486	22.98	12630	12680	12550	16410	8850	12630	12596.60	8.54	331	13143	12886	12733	12476	12323	12810	12400	79	3780	500	9340	10	1	15750000	1983	12.78	0.58	12	0.13	985.00	21622.00	16850	20230920	-25.28	11220	20230316	12.21	13560	-7.15	20240206	11480	9.67	20240124	16850	-25.28	20230920	11220	12.21	20230316	3.15	N	036560	500	78 억	1345631	N	N	0	N	N
78	20240216	120403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12610	-20	5	-0.16	232859210	18484	20.73	12630	12680	12550	16410	8850	12630	12597.88	8.54	547	13143	12886	12733	12476	12323	12810	12400	79	3780	500	9340	10	1	15750000	1986	12.80	0.58	12	0.12	985.00	21622.00	16850	20230920	-25.16	11220	20230316	12.39	13560	-7.01	20240206	11480	9.84	20240124	16850	-25.16	20230920	11220	12.39	20230316	3.15	N	036560	500	78 억	1345631	N	N	0	N	N
79	20240216	110405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12590	-40	5	-0.32	153800590	12210	13.69	12630	12680	12550	16410	8850	12630	12596.28	8.54	643	13143	12886	12733	12476	12323	12810	12400	79	3780	500	9340	10	1	15750000	1983	12.78	0.58	12	0.08	985.00	21622.00	16850	20230920	-25.28	11220	20230316	12.21	13560	-7.15	20240206	11480	9.67	20240124	16850	-25.28	20230920	11220	12.21	20230316	3.15	N	036560	500	78 억	1345631	N	N	0	N	N
80	20240216	100401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12630	0	3	0.00	99963420	7935	8.90	12630	12680	12550	16410	8850	12630	12597.78	8.54	385	13143	12886	12733	12476	12323	12810	12400	79	3780	500	9340	10	1	15750000	1989	12.82	0.58	12	0.05	985.00	21622.00	16850	20230920	-25.04	11220	20230316	12.57	13560	-6.86	20240206	11480	10.02	20240124	16850	-25.04	20230920	11220	12.57	20230316	3.15	N	036560	500	78 억	1345631	N	N	0	N	N
81	20240216	090358	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12610	-20	5	-0.16	2954740	234	0.26	12630	12660	12610	16410	8850	12630	12627.09	8.54	-13	13143	12886	12733	12476	12323	12810	12400	79	3780	500	9340	10	1	15750000	1986	12.80	0.58	12	0.00	985.00	21622.00	16850	20230920	-25.16	11220	20230316	12.39	13560	-7.01	20240206	11480	9.84	20240124	16850	-25.16	20230920	11220	12.39	20230316	3.15	N	036560	500	78 억	1345631	N	N	0	N	N
82	20240215	160400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12630	-250	5	-1.94	1131065350	89157	197.89	12890	12990	12580	16740	9020	12880	12686.22	8.40	21969	13133	13006	12903	12776	12673	12955	12725	79	3860	500	9530	10	1	15750000	1989	12.82	0.58	12	0.57	985.00	21622.00	16850	20230920	-25.04	11220	20230316	12.57	13560	-6.86	20240206	11480	10.02	20240124	16850	-25.04	20230920	11220	12.57	20230316	3.18	N	036560	500	78 억	1323662	N	N	164	N	N
83	20240215	150403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12620	-260	5	-2.02	1098324920	86560	192.13	12890	12990	12580	16740	9020	12880	12688.60	8.40	21273	13133	13006	12903	12776	12673	12955	12725	79	3860	500	9530	10	1	15750000	1988	12.81	0.58	12	0.55	985.00	21622.00	16850	20230920	-25.10	11220	20230316	12.48	13560	-6.93	20240206	11480	9.93	20240124	16850	-25.10	20230920	11220	12.48	20230316	3.18	N	036560	500	78 억	1323662	N	N	164	N	N
84	20240215	140400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12590	-290	5	-2.25	1006540630	79284	175.98	12890	12990	12580	16740	9020	12880	12695.38	8.40	19734	13133	13006	12903	12776	12673	12955	12725	79	3860	500	9530	10	1	15750000	1983	12.78	0.58	12	0.50	985.00	21622.00	16850	20230920	-25.28	11220	20230316	12.21	13560	-7.15	20240206	11480	9.67	20240124	16850	-25.28	20230920	11220	12.21	20230316	3.18	N	036560	500	78 억	1323662	N	N	164	N	N
85	20240215	130358	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12640	-240	5	-1.86	856760050	67412	149.63	12890	12990	12580	16740	9020	12880	12709.31	8.40	14799	13133	13006	12903	12776	12673	12955	12725	79	3860	500	9530	10	1	15750000	1991	12.83	0.58	12	0.43	985.00	21622.00	16850	20230920	-24.99	11220	20230316	12.66	13560	-6.78	20240206	11480	10.10	20240124	16850	-24.99	20230920	11220	12.66	20230316	3.18	N	036560	500	78 억	1323662	N	N	164	N	N
86	20240215	120401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12620	-260	5	-2.02	716219980	56281	124.92	12890	12990	12600	16740	9020	12880	12725.79	8.40	8381	13133	13006	12903	12776	12673	12955	12725	79	3860	500	9530	10	1	15750000	1988	12.81	0.58	12	0.36	985.00	21622.00	16850	20230920	-25.10	11220	20230316	12.48	13560	-6.93	20240206	11480	9.93	20240124	16850	-25.10	20230920	11220	12.48	20230316	3.18	N	036560	500	78 억	1323662	N	N	164	N	N
87	20240215	110358	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12680	-200	5	-1.55	476617520	37320	82.84	12890	12990	12660	16740	9020	12880	12771.10	8.40	2009	13133	13006	12903	12776	12673	12955	12725	79	3860	500	9530	10	1	15750000	1997	12.87	0.59	12	0.24	985.00	21622.00	16850	20230920	-24.75	11220	20230316	13.01	13560	-6.49	20240206	11480	10.45	20240124	16850	-24.75	20230920	11220	13.01	20230316	3.18	N	036560	500	78 억	1323662	N	N	164	N	N
88	20240215	100357	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-80	5	-0.62	265268930	20706	45.96	12890	12990	12750	16740	9020	12880	12811.21	8.40	-255	13133	13006	12903	12776	12673	12955	12725	79	3860	500	9530	10	1	15750000	2016	12.99	0.59	12	0.13	985.00	21622.00	16850	20230920	-24.04	11220	20230316	14.08	13560	-5.60	20240206	11480	11.50	20240124	16850	-24.04	20230920	11220	14.08	20230316	3.18	N	036560	500	78 억	1323662	N	N	164	N	N
89	20240215	090356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12910	30	2	0.23	722480	56	0.12	12890	12910	12890	16740	9020	12880	12901.43	8.40	32	13133	13006	12903	12776	12673	12955	12725	79	3860	500	9530	10	1	15750000	2033	13.11	0.60	12	0.00	985.00	21622.00	16850	20230920	-23.38	11220	20230316	15.06	13560	-4.79	20240206	11480	12.46	20240124	16850	-23.38	20230920	11220	15.06	20230316	3.18	N	036560	500	78 억	1323662	N	N	164	N	N
90	20240214	160356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12880	-190	5	-1.45	580752700	44906	117.36	12910	13030	12800	16990	9150	13070	12933.52	8.37	5452	13330	13200	13070	12940	12810	13135	12875	79	3920	500	9670	10	1	15750000	2029	13.08	0.60	12	0.29	985.00	21622.00	16850	20230920	-23.56	11220	20230316	14.80	13560	-5.01	20240206	11480	12.20	20240124	16850	-23.56	20230920	11220	14.80	20230316	3.18	N	036560	500	78 억	1318893	N	N	155	N	N
91	20240214	150356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12880	-190	5	-1.45	534215920	41297	107.93	12910	13030	12800	16990	9150	13070	12935.95	8.37	5890	13330	13200	13070	12940	12810	13135	12875	79	3920	500	9670	10	1	15750000	2029	13.08	0.60	12	0.26	985.00	21622.00	16850	20230920	-23.56	11220	20230316	14.80	13560	-5.01	20240206	11480	12.20	20240124	16850	-23.56	20230920	11220	14.80	20230316	3.18	N	036560	500	78 억	1318893	N	N	110	N	N
92	20240214	140354	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	-140	5	-1.07	372207390	28743	75.12	12910	13030	12800	16990	9150	13070	12949.50	8.37	4773	13330	13200	13070	12940	12810	13135	12875	79	3920	500	9670	10	1	15750000	2036	13.13	0.60	12	0.18	985.00	21622.00	16850	20230920	-23.26	11220	20230316	15.24	13560	-4.65	20240206	11480	12.63	20240124	16850	-23.26	20230920	11220	15.24	20230316	3.18	N	036560	500	78 억	1318893	N	N	110	N	N
93	20240214	130357	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	-60	5	-0.46	251369370	19402	50.71	12910	13030	12800	16990	9150	13070	12955.85	8.37	4261	13330	13200	13070	12940	12810	13135	12875	79	3920	500	9670	10	1	15750000	2049	13.21	0.60	12	0.12	985.00	21622.00	16850	20230920	-22.79	11220	20230316	15.95	13560	-4.06	20240206	11480	13.33	20240124	16850	-22.79	20230920	11220	15.95	20230316	3.18	N	036560	500	78 억	1318893	N	N	110	N	N
94	20240214	120353	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12980	-90	5	-0.69	146741710	11354	29.67	12910	12990	12800	16990	9150	13070	12924.23	8.37	-354	13330	13200	13070	12940	12810	13135	12875	79	3920	500	9670	10	1	15750000	2044	13.18	0.60	12	0.07	985.00	21622.00	16850	20230920	-22.97	11220	20230316	15.69	13560	-4.28	20240206	11480	13.07	20240124	16850	-22.97	20230920	11220	15.69	20230316	3.18	N	036560	500	78 억	1318893	N	N	110	N	N
95	20240214	110358	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	-150	5	-1.15	126586740	9799	25.61	12910	12990	12800	16990	9150	13070	12918.33	8.37	-147	13330	13200	13070	12940	12810	13135	12875	79	3920	500	9670	10	1	15750000	2035	13.12	0.60	12	0.06	985.00	21622.00	16850	20230920	-23.32	11220	20230316	15.15	13560	-4.72	20240206	11480	12.54	20240124	16850	-23.32	20230920	11220	15.15	20230316	3.18	N	036560	500	78 억	1318893	N	N	110	N	N
96	20240214	090351	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12940	-130	5	-0.99	46854190	3637	9.51	12910	12990	12800	16990	9150	13070	12882.65	8.37	329	13330	13200	13070	12940	12810	13135	12875	79	3920	500	9670	10	1	15750000	2038	13.14	0.60	12	0.02	985.00	21622.00	16850	20230920	-23.20	11220	20230316	15.33	13560	-4.57	20240206	11480	12.72	20240124	16850	-23.20	20230920	11220	15.33	20230316	3.18	N	036560	500	78 억	1318893	N	N	110	N	N
97	20240213	160351	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13070	-30	5	-0.23	497120340	38156	62.33	13100	13200	12940	17030	9170	13100	13028.62	8.38	-1366	13440	13270	13110	12940	12780	13190	12860	79	3930	500	9690	10	1	15750000	2059	13.27	0.60	12	0.24	985.00	21622.00	16850	20230920	-22.43	11170	20230207	17.01	13560	-3.61	20240206	11480	13.85	20240124	16850	-22.43	20230920	11220	16.49	20230316	3.16	N	036560	500	78 억	1320259	N	N	110	N	N
98	20240213	150349	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	-110	5	-0.84	429684730	32982	53.88	13100	13200	12940	17030	9170	13100	13027.85	8.38	-66	13440	13270	13110	12940	12780	13190	12860	79	3930	500	9690	10	1	15750000	2046	13.19	0.60	12	0.21	985.00	21622.00	16850	20230920	-22.91	11170	20230207	16.29	13560	-4.20	20240206	11480	13.15	20240124	16850	-22.91	20230920	11220	15.78	20230316	3.16	N	036560	500	78 억	1320259	N	N	3	N	N
99	20240213	140356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	-110	5	-0.84	379488560	29115	47.56	13100	13200	12940	17030	9170	13100	13034.12	8.38	898	13440	13270	13110	12940	12780	13190	12860	79	3930	500	9690	10	1	15750000	2046	13.19	0.60	12	0.18	985.00	21622.00	16850	20230920	-22.91	11170	20230207	16.29	13560	-4.20	20240206	11480	13.15	20240124	16850	-22.91	20230920	11220	15.78	20230316	3.16	N	036560	500	78 억	1320259	N	N	3	N	N
100	20240213	130352	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	-110	5	-0.84	352170550	27014	44.13	13100	13200	12940	17030	9170	13100	13036.59	8.38	1001	13440	13270	13110	12940	12780	13190	12860	79	3930	500	9690	10	1	15750000	2046	13.19	0.60	12	0.17	985.00	21622.00	16850	20230920	-22.91	11170	20230207	16.29	13560	-4.20	20240206	11480	13.15	20240124	16850	-22.91	20230920	11220	15.78	20230316	3.16	N	036560	500	78 억	1320259	N	N	3	N	N
101	20240213	120355	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	-100	5	-0.76	303763910	23283	38.03	13100	13200	12980	17030	9170	13100	13046.59	8.38	1090	13440	13270	13110	12940	12780	13190	12860	79	3930	500	9690	10	1	15750000	2048	13.20	0.60	12	0.15	985.00	21622.00	16850	20230920	-22.85	11170	20230207	16.38	13560	-4.13	20240206	11480	13.24	20240124	16850	-22.85	20230920	11220	15.86	20230316	3.16	N	036560	500	78 억	1320259	N	N	3	N	N
102	20240213	110354	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13020	-80	5	-0.61	262722320	20124	32.87	13100	13200	12980	17030	9170	13100	13055.17	8.38	1037	13440	13270	13110	12940	12780	13190	12860	79	3930	500	9690	10	1	15750000	2051	13.22	0.60	12	0.13	985.00	21622.00	16850	20230920	-22.73	11170	20230207	16.56	13560	-3.98	20240206	11480	13.41	20240124	16850	-22.73	20230920	11220	16.04	20230316	3.16	N	036560	500	78 억	1320259	N	N	3	N	N
103	20240213	100323	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12980	-120	5	-0.92	183863730	14060	22.97	13100	13200	12980	17030	9170	13100	13077.08	8.38	1976	13440	13270	13110	12940	12780	13190	12860	79	3930	500	9690	10	1	15750000	2044	13.18	0.60	12	0.09	985.00	21622.00	16850	20230920	-22.97	11170	20230207	16.20	13560	-4.28	20240206	11480	13.07	20240124	16850	-22.97	20230920	11220	15.69	20230316	3.16	N	036560	500	78 억	1320259	N	N	3	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History