KissMeData/389500/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36700	-750	5	-2.00	1480731450	40255	61.55	37100	37300	36550	48650	26250	37450	36783.85	0.06	-1136	40250	38850	37600	36200	34950	39550	36900	31	11200	500	26210	50	1	6174904	2266	-36.55	10.27	12	0.65	-1004.00	3574.00	95000	20230323	-61.37	30300	20231027	21.12	47750	-23.14	20240116	35400	3.67	20240201	95000	-61.37	20230323	30300	21.12	20231027	1.46	N	389500	500	30 억	3523	N	N	4282	N	N
3	20240229	151204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36600	-850	5	-2.27	1350339000	36696	56.11	37100	37300	36550	48650	26250	37450	36797.99	0.06	-882	40250	38850	37600	36200	34950	39550	36900	31	11200	500	26210	50	1	6174904	2260	-36.45	10.24	12	0.59	-1004.00	3574.00	95000	20230323	-61.47	30300	20231027	20.79	47750	-23.35	20240116	35400	3.39	20240201	95000	-61.47	20230323	30300	20.79	20231027	1.46	N	389500	500	30 억	3523	N	N	0	N	N
4	20240229	141204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36650	-800	5	-2.14	1100065650	29865	45.66	37100	37300	36550	48650	26250	37450	36834.61	0.06	-1052	40250	38850	37600	36200	34950	39550	36900	31	11200	500	26210	50	1	6174904	2263	-36.50	10.25	12	0.48	-1004.00	3574.00	95000	20230323	-61.42	30300	20231027	20.96	47750	-23.25	20240116	35400	3.53	20240201	95000	-61.42	20230323	30300	20.96	20231027	1.46	N	389500	500	30 억	3523	N	N	0	N	N
5	20240229	131202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36650	-800	5	-2.14	977611750	26524	40.56	37100	37300	36550	48650	26250	37450	36857.63	0.06	-862	40250	38850	37600	36200	34950	39550	36900	31	11200	500	26210	50	1	6174904	2263	-36.50	10.25	12	0.43	-1004.00	3574.00	95000	20230323	-61.42	30300	20231027	20.96	47750	-23.25	20240116	35400	3.53	20240201	95000	-61.42	20230323	30300	20.96	20231027	1.46	N	389500	500	30 억	3523	N	N	0	N	N
6	20240229	121201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	-650	5	-1.74	784603050	21271	32.52	37100	37300	36550	48650	26250	37450	36886.04	0.06	-391	40250	38850	37600	36200	34950	39550	36900	31	11200	500	26210	50	1	6174904	2272	-36.65	10.30	12	0.34	-1004.00	3574.00	95000	20230323	-61.26	30300	20231027	21.45	47750	-22.93	20240116	35400	3.95	20240201	95000	-61.26	20230323	30300	21.45	20231027	1.46	N	389500	500	30 억	3523	N	N	0	N	N
7	20240229	111206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36850	-600	5	-1.60	687247550	18630	28.49	37100	37300	36550	48650	26250	37450	36889.29	0.06	-404	40250	38850	37600	36200	34950	39550	36900	31	11200	500	26210	50	1	6174904	2275	-36.70	10.31	12	0.30	-1004.00	3574.00	95000	20230323	-61.21	30300	20231027	21.62	47750	-22.83	20240116	35400	4.10	20240201	95000	-61.21	20230323	30300	21.62	20231027	1.46	N	389500	500	30 억	3523	N	N	0	N	N
8	20240229	101207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	-650	5	-1.74	562067000	15233	23.29	37100	37300	36550	48650	26250	37450	36897.98	0.06	-504	40250	38850	37600	36200	34950	39550	36900	31	11200	500	26210	50	1	6174904	2272	-36.65	10.30	12	0.25	-1004.00	3574.00	95000	20230323	-61.26	30300	20231027	21.45	47750	-22.93	20240116	35400	3.95	20240201	95000	-61.26	20230323	30300	21.45	20231027	1.46	N	389500	500	30 억	3523	N	N	0	N	N
9	20240229	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36650	-800	5	-2.14	173285000	4713	7.21	37100	37300	36550	48650	26250	37450	36767.45	0.06	-98	40250	38850	37600	36200	34950	39550	36900	31	11200	500	26210	50	1	6174904	2263	-36.50	10.25	12	0.08	-1004.00	3574.00	95000	20230323	-61.42	30300	20231027	20.96	47750	-23.25	20240116	35400	3.53	20240201	95000	-61.42	20230323	30300	20.96	20231027	1.46	N	389500	500	30 억	3523	N	N	0	N	N
10	20240228	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	150	2	0.40	2425712500	64751	86.51	36350	39000	36350	48450	26150	37300	37462.21	0.08	-1107	38133	37716	36933	36516	35733	37925	36725	31	11150	500	26110	50	1	6174904	2313	-37.30	10.48	12	1.05	-1004.00	3574.00	95000	20230323	-60.58	30300	20231027	23.60	47750	-21.57	20240116	35400	5.79	20240201	95000	-60.58	20230323	30300	23.60	20231027	1.48	N	389500	500	30 억	4755	N	N	0	N	N
11	20240228	151052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	0	3	0.00	2304950300	61522	82.20	36350	39000	36350	48450	26150	37300	37465.50	0.08	-1219	38133	37716	36933	36516	35733	37925	36725	31	11150	500	26110	50	1	6174904	2303	-37.15	10.44	12	1.00	-1004.00	3574.00	95000	20230323	-60.74	30300	20231027	23.10	47750	-21.88	20240116	35400	5.37	20240201	95000	-60.74	20230323	30300	23.10	20231027	1.48	N	389500	500	30 억	4755	N	N	0	N	N
12	20240228	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	0	3	0.00	2087024400	55690	74.41	36350	39000	36350	48450	26150	37300	37475.80	0.08	-521	38133	37716	36933	36516	35733	37925	36725	31	11150	500	26110	50	1	6174904	2303	-37.15	10.44	12	0.90	-1004.00	3574.00	95000	20230323	-60.74	30300	20231027	23.10	47750	-21.88	20240116	35400	5.37	20240201	95000	-60.74	20230323	30300	23.10	20231027	1.48	N	389500	500	30 억	4755	N	N	0	N	N
13	20240228	131150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-250	5	-0.67	736876800	20085	26.84	36350	37050	36350	48450	26150	37300	36687.46	0.08	1714	38133	37716	36933	36516	35733	37925	36725	31	11150	500	26110	50	1	6174904	2288	-36.90	10.37	12	0.33	-1004.00	3574.00	95000	20230323	-61.00	30300	20231027	22.28	47750	-22.41	20240116	35400	4.66	20240201	95000	-61.00	20230323	30300	22.28	20231027	1.48	N	389500	500	30 억	4755	N	N	0	N	N
14	20240228	121206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	-400	5	-1.07	646308750	17630	23.56	36350	37000	36350	48450	26150	37300	36659.05	0.08	1993	38133	37716	36933	36516	35733	37925	36725	31	11150	500	26110	50	1	6174904	2279	-36.75	10.32	12	0.29	-1004.00	3574.00	95000	20230323	-61.16	30300	20231027	21.78	47750	-22.72	20240116	35400	4.24	20240201	95000	-61.16	20230323	30300	21.78	20231027	1.48	N	389500	500	30 억	4755	N	N	0	N	N
15	20240228	111122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	-500	5	-1.34	561478350	15323	20.47	36350	37000	36350	48450	26150	37300	36642.20	0.08	2139	38133	37716	36933	36516	35733	37925	36725	31	11150	500	26110	50	1	6174904	2272	-36.65	10.30	12	0.25	-1004.00	3574.00	95000	20230323	-61.26	30300	20231027	21.45	47750	-22.93	20240116	35400	3.95	20240201	95000	-61.26	20230323	30300	21.45	20231027	1.48	N	389500	500	30 억	4755	N	N	0	N	N
16	20240228	101203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36650	-650	5	-1.74	410631000	11213	14.98	36350	37000	36350	48450	26150	37300	36620.07	0.08	1479	38133	37716	36933	36516	35733	37925	36725	31	11150	500	26110	50	1	6174904	2263	-36.50	10.25	12	0.18	-1004.00	3574.00	95000	20230323	-61.42	30300	20231027	20.96	47750	-23.25	20240116	35400	3.53	20240201	95000	-61.42	20230323	30300	20.96	20231027	1.48	N	389500	500	30 억	4755	N	N	0	N	N
17	20240228	091207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36550	-750	5	-2.01	146783300	4019	5.37	36350	37000	36350	48450	26150	37300	36519.43	0.08	1050	38133	37716	36933	36516	35733	37925	36725	31	11150	500	26110	50	1	6174904	2257	-36.40	10.23	12	0.07	-1004.00	3574.00	95000	20230323	-61.53	30300	20231027	20.63	47750	-23.46	20240116	35400	3.25	20240201	95000	-61.53	20230323	30300	20.63	20231027	1.48	N	389500	500	30 억	4755	N	N	0	N	N
18	20240227	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	-250	5	-0.67	2693620250	73442	185.86	36900	37350	36150	48800	26300	37550	36670.75	0.07	-182	38516	38032	37516	37032	36516	37775	36775	31	11250	500	26280	50	1	6174904	2303	-37.15	10.44	12	1.19	-1004.00	3574.00	95000	20230323	-60.74	30300	20231027	23.10	47750	-21.88	20240116	35400	5.37	20240201	95000	-60.74	20230323	30300	23.10	20231027	1.46	N	389500	500	30 억	4016	N	N	10	N	N
19	20240227	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36250	-1300	5	-3.46	2431689900	66368	167.96	36900	37350	36150	48800	26300	37550	36639.08	0.07	430	38516	38032	37516	37032	36516	37775	36775	31	11250	500	26280	50	1	6174904	2238	-36.11	10.14	12	1.07	-1004.00	3574.00	95000	20230323	-61.84	30300	20231027	19.64	47750	-24.08	20240116	35400	2.40	20240201	95000	-61.84	20230323	30300	19.64	20231027	1.46	N	389500	500	30 억	4016	N	N	10	N	N
20	20240227	141200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	-800	5	-2.13	2067535300	56364	142.64	36900	37350	36150	48800	26300	37550	36681.38	0.07	-97	38516	38032	37516	37032	36516	37775	36775	31	11250	500	26280	50	1	6174904	2269	-36.60	10.28	12	0.91	-1004.00	3574.00	95000	20230323	-61.32	30300	20231027	21.29	47750	-23.04	20240116	35400	3.81	20240201	95000	-61.32	20230323	30300	21.29	20231027	1.46	N	389500	500	30 억	4016	N	N	10	N	N
21	20240227	131121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	-800	5	-2.13	1962355000	53497	135.39	36900	37350	36150	48800	26300	37550	36681.10	0.07	184	38516	38032	37516	37032	36516	37775	36775	31	11250	500	26280	50	1	6174904	2269	-36.60	10.28	12	0.87	-1004.00	3574.00	95000	20230323	-61.32	30300	20231027	21.29	47750	-23.04	20240116	35400	3.81	20240201	95000	-61.32	20230323	30300	21.29	20231027	1.46	N	389500	500	30 억	4016	N	N	10	N	N
22	20240227	121202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-550	5	-1.46	1792901600	48901	123.76	36900	37350	36150	48800	26300	37550	36663.36	0.07	1454	38516	38032	37516	37032	36516	37775	36775	31	11250	500	26280	50	1	6174904	2285	-36.85	10.35	12	0.79	-1004.00	3574.00	95000	20230323	-61.05	30300	20231027	22.11	47750	-22.51	20240116	35400	4.52	20240201	95000	-61.05	20230323	30300	22.11	20231027	1.46	N	389500	500	30 억	4016	N	N	10	N	N
23	20240227	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	-800	5	-2.13	1308563750	35808	90.62	36900	37250	36150	48800	26300	37550	36543.05	0.07	-112	38516	38032	37516	37032	36516	37775	36775	31	11250	500	26280	50	1	6174904	2269	-36.60	10.28	12	0.58	-1004.00	3574.00	95000	20230323	-61.32	30300	20231027	21.29	47750	-23.04	20240116	35400	3.81	20240201	95000	-61.32	20230323	30300	21.29	20231027	1.46	N	389500	500	30 억	4016	N	N	10	N	N
24	20240227	101157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	-1150	5	-3.06	732763200	19984	50.57	36900	37250	36350	48800	26300	37550	36666.17	0.07	-3395	38516	38032	37516	37032	36516	37775	36775	31	11250	500	26280	50	1	6174904	2248	-36.25	10.18	12	0.32	-1004.00	3574.00	95000	20230323	-61.68	30300	20231027	20.13	47750	-23.77	20240116	35400	2.82	20240201	95000	-61.68	20230323	30300	20.13	20231027	1.46	N	389500	500	30 억	4016	N	N	10	N	N
25	20240227	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	-650	5	-1.73	149585450	4051	10.25	36900	37250	36850	48800	26300	37550	36920.90	0.07	255	38516	38032	37516	37032	36516	37775	36775	31	11250	500	26280	50	1	6174904	2279	-36.75	10.32	12	0.07	-1004.00	3574.00	95000	20230323	-61.16	30300	20231027	21.78	47750	-22.72	20240116	35400	4.24	20240201	95000	-61.16	20230323	30300	21.78	20231027	1.46	N	389500	500	30 억	4016	N	N	10	N	N
26	20240226	161156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37550	0	3	0.00	1461021400	39240	62.42	38000	38000	37000	48800	26300	37550	37232.65	0.05	1163	38150	37850	37350	37050	36550	37600	36800	31	11250	500	26280	50	1	6174904	2319	-37.40	10.51	12	0.64	-1004.00	3574.00	95000	20230323	-60.47	30300	20231027	23.93	47750	-21.36	20240116	35400	6.07	20240201	95000	-60.47	20230323	30300	23.93	20231027	1.49	N	389500	500	30 억	2794	N	N	10	N	N
27	20240226	151148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	-400	5	-1.07	1354975100	36410	57.92	38000	38000	37000	48800	26300	37550	37214.33	0.05	1638	38150	37850	37350	37050	36550	37600	36800	31	11250	500	26280	50	1	6174904	2294	-37.00	10.39	12	0.59	-1004.00	3574.00	95000	20230323	-60.89	30300	20231027	22.61	47750	-22.20	20240116	35400	4.94	20240201	95000	-60.89	20230323	30300	22.61	20231027	1.49	N	389500	500	30 억	2794	N	N	0	N	N
28	20240226	141154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	-250	5	-0.67	1195970700	32139	51.12	38000	38000	37000	48800	26300	37550	37212.40	0.05	2020	38150	37850	37350	37050	36550	37600	36800	31	11250	500	26280	50	1	6174904	2303	-37.15	10.44	12	0.52	-1004.00	3574.00	95000	20230323	-60.74	30300	20231027	23.10	47750	-21.88	20240116	35400	5.37	20240201	95000	-60.74	20230323	30300	23.10	20231027	1.49	N	389500	500	30 억	2794	N	N	0	N	N
29	20240226	131146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-500	5	-1.33	981282250	26361	41.93	38000	38000	37000	48800	26300	37550	37224.72	0.05	409	38150	37850	37350	37050	36550	37600	36800	31	11250	500	26280	50	1	6174904	2288	-36.90	10.37	12	0.43	-1004.00	3574.00	95000	20230323	-61.00	30300	20231027	22.28	47750	-22.41	20240116	35400	4.66	20240201	95000	-61.00	20230323	30300	22.28	20231027	1.49	N	389500	500	30 억	2794	N	N	0	N	N
30	20240226	121147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37100	-450	5	-1.20	813789500	21836	34.74	38000	38000	37000	48800	26300	37550	37268.20	0.05	517	38150	37850	37350	37050	36550	37600	36800	31	11250	500	26280	50	1	6174904	2291	-36.95	10.38	12	0.35	-1004.00	3574.00	95000	20230323	-60.95	30300	20231027	22.44	47750	-22.30	20240116	35400	4.80	20240201	95000	-60.95	20230323	30300	22.44	20231027	1.49	N	389500	500	30 억	2794	N	N	0	N	N
31	20240226	111144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-550	5	-1.46	717174750	19228	30.59	38000	38000	37000	48800	26300	37550	37298.41	0.05	523	38150	37850	37350	37050	36550	37600	36800	31	11250	500	26280	50	1	6174904	2285	-36.85	10.35	12	0.31	-1004.00	3574.00	95000	20230323	-61.05	30300	20231027	22.11	47750	-22.51	20240116	35400	4.52	20240201	95000	-61.05	20230323	30300	22.11	20231027	1.49	N	389500	500	30 억	2794	N	N	0	N	N
32	20240226	101140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-500	5	-1.33	525685750	14059	22.36	38000	38000	37050	48800	26300	37550	37391.36	0.05	-27	38150	37850	37350	37050	36550	37600	36800	31	11250	500	26280	50	1	6174904	2288	-36.90	10.37	12	0.23	-1004.00	3574.00	95000	20230323	-61.00	30300	20231027	22.28	47750	-22.41	20240116	35400	4.66	20240201	95000	-61.00	20230323	30300	22.28	20231027	1.49	N	389500	500	30 억	2794	N	N	0	N	N
33	20240226	091139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37350	-200	5	-0.53	214918350	5712	9.09	38000	38000	37250	48800	26300	37550	37625.81	0.05	616	38150	37850	37350	37050	36550	37600	36800	31	11250	500	26280	50	1	6174904	2306	-37.20	10.45	12	0.09	-1004.00	3574.00	95000	20230323	-60.68	30300	20231027	23.27	47750	-21.78	20240116	35400	5.51	20240201	95000	-60.68	20230323	30300	23.27	20231027	1.49	N	389500	500	30 억	2794	N	N	0	N	N
34	20240223	161140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37550	-200	5	-0.53	2317455900	62474	63.05	37650	37650	36850	49050	26450	37750	37094.07	0.06	-1148	39316	38532	37966	37182	36616	38250	36900	31	11300	500	26420	50	1	6174904	2319	-37.40	10.51	12	1.01	-1004.00	3574.00	95000	20230323	-60.47	30300	20231027	23.93	47750	-21.36	20240116	35400	6.07	20240201	95000	-60.47	20230323	30300	23.93	20231027	1.49	N	389500	500	30 억	3972	N	N	192	N	N
35	20240223	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37100	-650	5	-1.72	2116785000	57111	57.64	37650	37650	36850	49050	26450	37750	37064.40	0.06	-899	39316	38532	37966	37182	36616	38250	36900	31	11300	500	26420	50	1	6174904	2291	-36.95	10.38	12	0.92	-1004.00	3574.00	95000	20230323	-60.95	30300	20231027	22.44	47750	-22.30	20240116	35400	4.80	20240201	95000	-60.95	20230323	30300	22.44	20231027	1.49	N	389500	500	30 억	3972	N	N	192	N	N
36	20240223	141133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-750	5	-1.99	1831855050	49418	49.87	37650	37650	36850	49050	26450	37750	37068.58	0.06	-937	39316	38532	37966	37182	36616	38250	36900	31	11300	500	26420	50	1	6174904	2285	-36.85	10.35	12	0.80	-1004.00	3574.00	95000	20230323	-61.05	30300	20231027	22.11	47750	-22.51	20240116	35400	4.52	20240201	95000	-61.05	20230323	30300	22.11	20231027	1.49	N	389500	500	30 억	3972	N	N	192	N	N
37	20240223	131133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	-800	5	-2.12	1703353200	45938	46.36	37650	37650	36850	49050	26450	37750	37079.39	0.06	-975	39316	38532	37966	37182	36616	38250	36900	31	11300	500	26420	50	1	6174904	2282	-36.80	10.34	12	0.74	-1004.00	3574.00	95000	20230323	-61.11	30300	20231027	21.95	47750	-22.62	20240116	35400	4.38	20240201	95000	-61.11	20230323	30300	21.95	20231027	1.49	N	389500	500	30 억	3972	N	N	192	N	N
38	20240223	121136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-700	5	-1.85	1608784350	43381	43.78	37650	37650	36850	49050	26450	37750	37085.00	0.06	-677	39316	38532	37966	37182	36616	38250	36900	31	11300	500	26420	50	1	6174904	2288	-36.90	10.37	12	0.70	-1004.00	3574.00	95000	20230323	-61.00	30300	20231027	22.28	47750	-22.41	20240116	35400	4.66	20240201	95000	-61.00	20230323	30300	22.28	20231027	1.49	N	389500	500	30 억	3972	N	N	192	N	N
39	20240223	111120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36850	-900	5	-2.38	1420159100	38286	38.64	37650	37650	36850	49050	26450	37750	37093.43	0.06	-666	39316	38532	37966	37182	36616	38250	36900	31	11300	500	26420	50	1	6174904	2275	-36.70	10.31	12	0.62	-1004.00	3574.00	95000	20230323	-61.21	30300	20231027	21.62	47750	-22.83	20240116	35400	4.10	20240201	95000	-61.21	20230323	30300	21.62	20231027	1.49	N	389500	500	30 억	3972	N	N	192	N	N
40	20240223	101129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-750	5	-1.99	1114410400	30008	30.29	37650	37650	36850	49050	26450	37750	37137.11	0.06	-808	39316	38532	37966	37182	36616	38250	36900	31	11300	500	26420	50	1	6174904	2285	-36.85	10.35	12	0.49	-1004.00	3574.00	95000	20230323	-61.05	30300	20231027	22.11	47750	-22.51	20240116	35400	4.52	20240201	95000	-61.05	20230323	30300	22.11	20231027	1.49	N	389500	500	30 억	3972	N	N	192	N	N
41	20240223	091131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	-750	5	-1.99	522104400	14008	14.14	37650	37650	37000	49050	26450	37750	37271.87	0.06	-1389	39316	38532	37966	37182	36616	38250	36900	31	11300	500	26420	50	1	6174904	2285	-36.85	10.35	12	0.23	-1004.00	3574.00	95000	20230323	-61.05	30300	20231027	22.11	47750	-22.51	20240116	35400	4.52	20240201	95000	-61.05	20230323	30300	22.11	20231027	1.49	N	389500	500	30 억	3972	N	N	192	N	N
42	20240222	161117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-550	5	-1.44	3686015850	96699	188.63	38200	38750	37400	49750	26850	38300	38119.37	0.11	-2973	38966	38632	38066	37732	37166	38800	37900	31	11450	500	26810	50	1	6174904	2331	-37.60	10.56	12	1.57	-1004.00	3574.00	95000	20230323	-60.26	30300	20231027	24.59	47750	-20.94	20240116	35400	6.64	20240201	95000	-60.26	20230323	30300	24.59	20231027	1.50	N	389500	500	30 억	7003	N	N	192	N	N
43	20240222	151126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37600	-700	5	-1.83	3305926500	86600	168.93	38200	38750	37400	49750	26850	38300	38174.64	0.11	-2108	38966	38632	38066	37732	37166	38800	37900	31	11450	500	26810	50	1	6174904	2322	-37.45	10.52	12	1.40	-1004.00	3574.00	95000	20230323	-60.42	30300	20231027	24.09	47750	-21.26	20240116	35400	6.21	20240201	95000	-60.42	20230323	30300	24.09	20231027	1.50	N	389500	500	30 억	7003	N	N	0	N	N
44	20240222	141124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38200	-100	5	-0.26	2115118350	55114	107.51	38200	38750	38000	49750	26850	38300	38377.19	0.11	4812	38966	38632	38066	37732	37166	38800	37900	31	11450	500	26810	50	1	6174904	2359	-38.05	10.69	12	0.89	-1004.00	3574.00	95000	20230323	-59.79	30300	20231027	26.07	47750	-20.00	20240116	35400	7.91	20240201	95000	-59.79	20230323	30300	26.07	20231027	1.50	N	389500	500	30 억	7003	N	N	0	N	N
45	20240222	131109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	50	2	0.13	1774273350	46214	90.15	38200	38750	38000	49750	26850	38300	38392.60	0.11	4975	38966	38632	38066	37732	37166	38800	37900	31	11450	500	26810	50	1	6174904	2368	-38.20	10.73	12	0.75	-1004.00	3574.00	95000	20230323	-59.63	30300	20231027	26.57	47750	-19.69	20240116	35400	8.33	20240201	95000	-59.63	20230323	30300	26.57	20231027	1.50	N	389500	500	30 억	7003	N	N	0	N	N
46	20240222	121119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	50	2	0.13	1598423700	41627	81.20	38200	38750	38000	49750	26850	38300	38398.78	0.11	5744	38966	38632	38066	37732	37166	38800	37900	31	11450	500	26810	50	1	6174904	2368	-38.20	10.73	12	0.67	-1004.00	3574.00	95000	20230323	-59.63	30300	20231027	26.57	47750	-19.69	20240116	35400	8.33	20240201	95000	-59.63	20230323	30300	26.57	20231027	1.50	N	389500	500	30 억	7003	N	N	0	N	N
47	20240222	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	350	2	0.91	1358946750	35404	69.06	38200	38750	38000	49750	26850	38300	38384.05	0.11	5765	38966	38632	38066	37732	37166	38800	37900	31	11450	500	26810	50	1	6174904	2387	-38.50	10.81	12	0.57	-1004.00	3574.00	95000	20230323	-59.32	30300	20231027	27.56	47750	-19.06	20240116	35400	9.18	20240201	95000	-59.32	20230323	30300	27.56	20231027	1.50	N	389500	500	30 억	7003	N	N	0	N	N
48	20240222	101109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	100	2	0.26	802889800	20985	40.93	38200	38600	38000	49750	26850	38300	38260.13	0.11	2275	38966	38632	38066	37732	37166	38800	37900	31	11450	500	26810	50	1	6174904	2371	-38.25	10.74	12	0.34	-1004.00	3574.00	95000	20230323	-59.58	30300	20231027	26.73	47750	-19.58	20240116	35400	8.47	20240201	95000	-59.58	20230323	30300	26.73	20231027	1.50	N	389500	500	30 억	7003	N	N	0	N	N
49	20240222	091128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	-50	5	-0.13	139413900	3654	7.13	38200	38350	38000	49750	26850	38300	38152.81	0.11	376	38966	38632	38066	37732	37166	38800	37900	31	11450	500	26810	50	1	6174904	2362	-38.10	10.70	12	0.06	-1004.00	3574.00	95000	20230323	-59.74	30300	20231027	26.24	47750	-19.90	20240116	35400	8.05	20240201	95000	-59.74	20230323	30300	26.24	20231027	1.50	N	389500	500	30 억	7003	N	N	0	N	N
50	20240221	161114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	250	2	0.66	1910084250	50249	109.09	38050	38400	37500	49450	26650	38050	38012.17	0.08	1951	38750	38400	37900	37550	37050	38575	37725	31	11400	500	26630	50	1	6174904	2365	-38.15	10.72	12	0.81	-1004.00	3574.00	95000	20230323	-59.68	30300	20231027	26.40	47750	-19.79	20240116	35400	8.19	20240201	95000	-59.68	20230323	30300	26.40	20231027	1.51	N	389500	500	30 억	4934	N	N	1	N	N
51	20240221	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	0	3	0.00	1829951650	48152	104.54	38050	38400	37500	49450	26650	38050	38003.63	0.08	1916	38750	38400	37900	37550	37050	38575	37725	31	11400	500	26630	50	1	6174904	2350	-37.90	10.65	12	0.78	-1004.00	3574.00	95000	20230323	-59.95	30300	20231027	25.58	47750	-20.31	20240116	35400	7.49	20240201	95000	-59.95	20230323	30300	25.58	20231027	1.51	N	389500	500	30 억	4934	N	N	1	N	N
52	20240221	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38200	150	2	0.39	1454349350	38299	83.15	38050	38400	37500	49450	26650	38050	37973.52	0.08	4493	38750	38400	37900	37550	37050	38575	37725	31	11400	500	26630	50	1	6174904	2359	-38.05	10.69	12	0.62	-1004.00	3574.00	95000	20230323	-59.79	30300	20231027	26.07	47750	-20.00	20240116	35400	7.91	20240201	95000	-59.79	20230323	30300	26.07	20231027	1.51	N	389500	500	30 억	4934	N	N	1	N	N
53	20240221	131103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	50	2	0.13	1069232350	28221	61.27	38050	38200	37500	49450	26650	38050	37887.70	0.08	703	38750	38400	37900	37550	37050	38575	37725	31	11400	500	26630	50	1	6174904	2353	-37.95	10.66	12	0.46	-1004.00	3574.00	95000	20230323	-59.89	30300	20231027	25.74	47750	-20.21	20240116	35400	7.63	20240201	95000	-59.89	20230323	30300	25.74	20231027	1.51	N	389500	500	30 억	4934	N	N	1	N	N
54	20240221	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	-50	5	-0.13	902564900	23842	51.76	38050	38200	37500	49450	26650	38050	37855.91	0.08	815	38750	38400	37900	37550	37050	38575	37725	31	11400	500	26630	50	1	6174904	2346	-37.85	10.63	12	0.39	-1004.00	3574.00	95000	20230323	-60.00	30300	20231027	25.41	47750	-20.42	20240116	35400	7.34	20240201	95000	-60.00	20230323	30300	25.41	20231027	1.51	N	389500	500	30 억	4934	N	N	1	N	N
55	20240221	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	100	2	0.26	758808700	20066	43.56	38050	38200	37500	49450	26650	38050	37815.39	0.08	912	38750	38400	37900	37550	37050	38575	37725	31	11400	500	26630	50	1	6174904	2356	-38.00	10.67	12	0.32	-1004.00	3574.00	95000	20230323	-59.84	30300	20231027	25.91	47750	-20.10	20240116	35400	7.77	20240201	95000	-59.84	20230323	30300	25.91	20231027	1.51	N	389500	500	30 억	4934	N	N	1	N	N
56	20240221	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37900	-150	5	-0.39	502629450	13330	28.94	38050	38050	37500	49450	26650	38050	37706.07	0.08	-24	38750	38400	37900	37550	37050	38575	37725	31	11400	500	26630	50	1	6174904	2340	-37.75	10.60	12	0.22	-1004.00	3574.00	95000	20230323	-60.11	30300	20231027	25.08	47750	-20.63	20240116	35400	7.06	20240201	95000	-60.11	20230323	30300	25.08	20231027	1.51	N	389500	500	30 억	4934	N	N	1	N	N
57	20240221	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-300	5	-0.79	107637650	2857	6.20	38050	38050	37500	49450	26650	38050	37672.15	0.08	-336	38750	38400	37900	37550	37050	38575	37725	31	11400	500	26630	50	1	6174904	2331	-37.60	10.56	12	0.05	-1004.00	3574.00	95000	20230323	-60.26	30300	20231027	24.59	47750	-20.94	20240116	35400	6.64	20240201	95000	-60.26	20230323	30300	24.59	20231027	1.51	N	389500	500	30 억	4934	N	N	1	N	N
58	20240220	161058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	50	2	0.13	1727807650	45701	75.90	37650	38250	37400	49400	26600	38000	37805.70	0.07	799	38666	38332	37866	37532	37066	38400	37600	31	11400	500	26600	50	1	6174904	2350	-37.90	10.65	12	0.74	-1004.00	3574.00	95000	20230323	-59.95	30300	20231027	25.58	47750	-20.31	20240116	35400	7.49	20240201	95000	-59.95	20230323	30300	25.58	20231027	1.52	N	389500	500	30 억	4135	N	N	1	N	N
59	20240220	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37700	-300	5	-0.79	1556889800	41181	68.39	37650	38250	37400	49400	26600	38000	37805.98	0.07	1153	38666	38332	37866	37532	37066	38400	37600	31	11400	500	26600	50	1	6174904	2328	-37.55	10.55	12	0.67	-1004.00	3574.00	95000	20230323	-60.32	30300	20231027	24.42	47750	-21.05	20240116	35400	6.50	20240201	95000	-60.32	20230323	30300	24.42	20231027	1.52	N	389500	500	30 억	4135	N	N	152	N	N
60	20240220	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37850	-150	5	-0.39	1330764650	35188	58.44	37650	38250	37400	49400	26600	38000	37818.66	0.07	1305	38666	38332	37866	37532	37066	38400	37600	31	11400	500	26600	50	1	6174904	2337	-37.70	10.59	12	0.57	-1004.00	3574.00	95000	20230323	-60.16	30300	20231027	24.92	47750	-20.73	20240116	35400	6.92	20240201	95000	-60.16	20230323	30300	24.92	20231027	1.52	N	389500	500	30 억	4135	N	N	152	N	N
61	20240220	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	-200	5	-0.53	1234775950	32649	54.22	37650	38250	37400	49400	26600	38000	37819.66	0.07	1480	38666	38332	37866	37532	37066	38400	37600	31	11400	500	26600	50	1	6174904	2334	-37.65	10.58	12	0.53	-1004.00	3574.00	95000	20230323	-60.21	30300	20231027	24.75	47750	-20.84	20240116	35400	6.78	20240201	95000	-60.21	20230323	30300	24.75	20231027	1.52	N	389500	500	30 억	4135	N	N	152	N	N
62	20240220	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-250	5	-0.66	1126200100	29772	49.44	37650	38250	37400	49400	26600	38000	37827.43	0.07	1962	38666	38332	37866	37532	37066	38400	37600	31	11400	500	26600	50	1	6174904	2331	-37.60	10.56	12	0.48	-1004.00	3574.00	95000	20230323	-60.26	30300	20231027	24.59	47750	-20.94	20240116	35400	6.64	20240201	95000	-60.26	20230323	30300	24.59	20231027	1.52	N	389500	500	30 억	4135	N	N	152	N	N
63	20240220	111052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	-350	5	-0.92	969742850	25625	42.56	37650	38250	37400	49400	26600	38000	37843.56	0.07	1867	38666	38332	37866	37532	37066	38400	37600	31	11400	500	26600	50	1	6174904	2325	-37.50	10.53	12	0.41	-1004.00	3574.00	95000	20230323	-60.37	30300	20231027	24.26	47750	-21.15	20240116	35400	6.36	20240201	95000	-60.37	20230323	30300	24.26	20231027	1.52	N	389500	500	30 억	4135	N	N	152	N	N
64	20240220	101046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	-200	5	-0.53	636861600	16850	27.98	37650	38250	37400	49400	26600	38000	37795.82	0.07	-188	38666	38332	37866	37532	37066	38400	37600	31	11400	500	26600	50	1	6174904	2334	-37.65	10.58	12	0.27	-1004.00	3574.00	95000	20230323	-60.21	30300	20231027	24.75	47750	-20.84	20240116	35400	6.78	20240201	95000	-60.21	20230323	30300	24.75	20231027	1.52	N	389500	500	30 억	4135	N	N	152	N	N
65	20240220	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37850	-150	5	-0.39	229871750	6110	10.15	37650	38250	37400	49400	26600	38000	37621.60	0.07	-555	38666	38332	37866	37532	37066	38400	37600	31	11400	500	26600	50	1	6174904	2337	-37.70	10.59	12	0.10	-1004.00	3574.00	95000	20230323	-60.16	30300	20231027	24.92	47750	-20.73	20240116	35400	6.92	20240201	95000	-60.16	20230323	30300	24.92	20231027	1.52	N	389500	500	30 억	4135	N	N	152	N	N
66	20240219	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	0	3	0.00	2270204100	60023	71.47	38000	38200	37400	49400	26600	38000	37821.67	0.12	-3388	39100	38550	37850	37300	36600	38200	36950	31	11400	500	26600	50	1	6174904	2346	-37.85	10.63	12	0.97	-1004.00	3574.00	95000	20230323	-60.00	30300	20231027	25.41	47750	-20.42	20240116	35400	7.34	20240201	95000	-60.00	20230323	30300	25.41	20231027	1.51	N	389500	500	30 억	7523	N	N	152	N	N
67	20240219	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37550	-450	5	-1.18	2042522800	53992	64.29	38000	38200	37400	49400	26600	38000	37830.06	0.12	-2278	39100	38550	37850	37300	36600	38200	36950	31	11400	500	26600	50	1	6174904	2319	-37.40	10.51	12	0.87	-1004.00	3574.00	95000	20230323	-60.47	30300	20231027	23.93	47750	-21.36	20240116	35400	6.07	20240201	95000	-60.47	20230323	30300	23.93	20231027	1.51	N	389500	500	30 억	7523	N	N	6	N	N
68	20240219	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37500	-500	5	-1.32	1726812950	45571	54.27	38000	38200	37500	49400	26600	38000	37892.77	0.12	-2504	39100	38550	37850	37300	36600	38200	36950	31	11400	500	26600	50	1	6174904	2316	-37.35	10.49	12	0.74	-1004.00	3574.00	95000	20230323	-60.53	30300	20231027	23.76	47750	-21.47	20240116	35400	5.93	20240201	95000	-60.53	20230323	30300	23.76	20231027	1.51	N	389500	500	30 억	7523	N	N	6	N	N
69	20240219	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-250	5	-0.66	1441608900	37990	45.24	38000	38200	37500	49400	26600	38000	37947.04	0.12	-2572	39100	38550	37850	37300	36600	38200	36950	31	11400	500	26600	50	1	6174904	2331	-37.60	10.56	12	0.62	-1004.00	3574.00	95000	20230323	-60.26	30300	20231027	24.59	47750	-20.94	20240116	35400	6.64	20240201	95000	-60.26	20230323	30300	24.59	20231027	1.51	N	389500	500	30 억	7523	N	N	6	N	N
70	20240219	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37950	-50	5	-0.13	1215762750	32021	38.13	38000	38200	37500	49400	26600	38000	37967.66	0.12	-1400	39100	38550	37850	37300	36600	38200	36950	31	11400	500	26600	50	1	6174904	2343	-37.80	10.62	12	0.52	-1004.00	3574.00	95000	20230323	-60.05	30300	20231027	25.25	47750	-20.52	20240116	35400	7.20	20240201	95000	-60.05	20230323	30300	25.25	20231027	1.51	N	389500	500	30 억	7523	N	N	6	N	N
71	20240219	111055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	100	2	0.26	1066548600	28090	33.45	38000	38200	37500	49400	26600	38000	37968.96	0.12	-1408	39100	38550	37850	37300	36600	38200	36950	31	11400	500	26600	50	1	6174904	2353	-37.95	10.66	12	0.45	-1004.00	3574.00	95000	20230323	-59.89	30300	20231027	25.74	47750	-20.21	20240116	35400	7.63	20240201	95000	-59.89	20230323	30300	25.74	20231027	1.51	N	389500	500	30 억	7523	N	N	6	N	N
72	20240219	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37900	-100	5	-0.26	870163600	22921	27.29	38000	38200	37500	49400	26600	38000	37963.57	0.12	-1988	39100	38550	37850	37300	36600	38200	36950	31	11400	500	26600	50	1	6174904	2340	-37.75	10.60	12	0.37	-1004.00	3574.00	95000	20230323	-60.11	30300	20231027	25.08	47750	-20.63	20240116	35400	7.06	20240201	95000	-60.11	20230323	30300	25.08	20231027	1.51	N	389500	500	30 억	7523	N	N	6	N	N
73	20240219	091053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	100	2	0.26	319478350	8441	10.05	38000	38200	37500	49400	26600	38000	37848.15	0.12	-625	39100	38550	37850	37300	36600	38200	36950	31	11400	500	26600	50	1	6174904	2353	-37.95	10.66	12	0.14	-1004.00	3574.00	95000	20230323	-59.89	30300	20231027	25.74	47750	-20.21	20240116	35400	7.63	20240201	95000	-59.89	20230323	30300	25.74	20231027	1.51	N	389500	500	30 억	7523	N	N	6	N	N
74	20240216	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	-500	5	-1.30	3137436200	83776	155.18	38100	38400	37150	50000	26950	38500	37450.12	0.05	4100	40100	39300	38700	37900	37300	39000	37600	31	11500	500	26950	50	1	6174904	2346	-37.85	10.63	12	1.36	-1004.00	3574.00	95000	20230323	-60.00	30300	20231027	25.41	47750	-20.42	20240116	35400	7.34	20240201	95000	-60.00	20230323	30300	25.41	20231027	1.54	N	389500	500	30 억	3334	N	N	6	N	N
75	20240216	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	-1250	5	-3.25	2782489550	74313	137.65	38100	38400	37150	50000	26950	38500	37442.75	0.05	4383	40100	39300	38700	37900	37300	39000	37600	31	11500	500	26950	50	1	6174904	2300	-37.10	10.42	12	1.20	-1004.00	3574.00	95000	20230323	-60.79	30300	20231027	22.94	47750	-21.99	20240116	35400	5.23	20240201	95000	-60.79	20230323	30300	22.94	20231027	1.54	N	389500	500	30 억	3334	N	N	18	N	N
76	20240216	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37500	-1000	5	-2.60	2511561350	67069	124.24	38100	38400	37150	50000	26950	38500	37447.33	0.05	6156	40100	39300	38700	37900	37300	39000	37600	31	11500	500	26950	50	1	6174904	2316	-37.35	10.49	12	1.09	-1004.00	3574.00	95000	20230323	-60.53	30300	20231027	23.76	47750	-21.47	20240116	35400	5.93	20240201	95000	-60.53	20230323	30300	23.76	20231027	1.54	N	389500	500	30 억	3334	N	N	18	N	N
77	20240216	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	-1200	5	-3.12	2060872150	55018	101.91	38100	38400	37150	50000	26950	38500	37458.03	0.05	-1029	40100	39300	38700	37900	37300	39000	37600	31	11500	500	26950	50	1	6174904	2303	-37.15	10.44	12	0.89	-1004.00	3574.00	95000	20230323	-60.74	30300	20231027	23.10	47750	-21.88	20240116	35400	5.37	20240201	95000	-60.74	20230323	30300	23.10	20231027	1.54	N	389500	500	30 억	3334	N	N	18	N	N
78	20240216	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37350	-1150	5	-2.99	1807511300	48223	89.33	38100	38400	37150	50000	26950	38500	37482.22	0.05	-2176	40100	39300	38700	37900	37300	39000	37600	31	11500	500	26950	50	1	6174904	2306	-37.20	10.45	12	0.78	-1004.00	3574.00	95000	20230323	-60.68	30300	20231027	23.27	47750	-21.78	20240116	35400	5.51	20240201	95000	-60.68	20230323	30300	23.27	20231027	1.54	N	389500	500	30 억	3334	N	N	18	N	N
79	20240216	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37350	-1150	5	-2.99	1597107400	42583	78.88	38100	38400	37150	50000	26950	38500	37505.61	0.05	-2176	40100	39300	38700	37900	37300	39000	37600	31	11500	500	26950	50	1	6174904	2306	-37.20	10.45	12	0.69	-1004.00	3574.00	95000	20230323	-60.68	30300	20231027	23.27	47750	-21.78	20240116	35400	5.51	20240201	95000	-60.68	20230323	30300	23.27	20231027	1.54	N	389500	500	30 억	3334	N	N	18	N	N
80	20240216	091047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-750	5	-1.95	341841650	9032	16.73	38100	38400	37600	50000	26950	38500	37847.40	0.05	-951	40100	39300	38700	37900	37300	39000	37600	31	11500	500	26950	50	1	6174904	2331	-37.60	10.56	12	0.15	-1004.00	3574.00	95000	20230323	-60.26	30300	20231027	24.59	47750	-20.94	20240116	35400	6.64	20240201	95000	-60.26	20230323	30300	24.59	20231027	1.54	N	389500	500	30 억	3334	N	N	18	N	N
81	20240215	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	-400	5	-1.03	2058262400	53352	59.24	39450	39500	38100	50500	27250	38900	38579.00	0.10	-2687	41066	39982	38816	37732	36566	40525	38275	31	11600	500	27230	50	1	6174904	2377	-38.35	10.77	12	0.86	-1004.00	3574.00	95000	20230323	-59.47	30300	20231027	27.06	47750	-19.37	20240116	35400	8.76	20240201	95000	-59.47	20230323	30300	27.06	20231027	1.52	N	389500	500	30 억	6064	N	N	18	N	N
82	20240215	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	-650	5	-1.67	1973103200	51135	56.77	39450	39500	38100	50500	27250	38900	38586.16	0.10	-2370	41066	39982	38816	37732	36566	40525	38275	31	11600	500	27230	50	1	6174904	2362	-38.10	10.70	12	0.83	-1004.00	3574.00	95000	20230323	-59.74	30300	20231027	26.24	47750	-19.90	20240116	35400	8.05	20240201	95000	-59.74	20230323	30300	26.24	20231027	1.52	N	389500	500	30 억	6064	N	N	0	N	N
83	20240215	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	-500	5	-1.29	1637274400	42373	47.05	39450	39500	38300	50500	27250	38900	38639.57	0.10	-2410	41066	39982	38816	37732	36566	40525	38275	31	11600	500	27230	50	1	6174904	2371	-38.25	10.74	12	0.69	-1004.00	3574.00	95000	20230323	-59.58	30300	20231027	26.73	47750	-19.58	20240116	35400	8.47	20240201	95000	-59.58	20230323	30300	26.73	20231027	1.52	N	389500	500	30 억	6064	N	N	0	N	N
84	20240215	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	-500	5	-1.29	1476340400	38176	42.39	39450	39500	38300	50500	27250	38900	38671.95	0.10	-2362	41066	39982	38816	37732	36566	40525	38275	31	11600	500	27230	50	1	6174904	2371	-38.25	10.74	12	0.62	-1004.00	3574.00	95000	20230323	-59.58	30300	20231027	26.73	47750	-19.58	20240116	35400	8.47	20240201	95000	-59.58	20230323	30300	26.73	20231027	1.52	N	389500	500	30 억	6064	N	N	0	N	N
85	20240215	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	-550	5	-1.41	1312228400	33900	37.64	39450	39500	38300	50500	27250	38900	38708.80	0.10	-2161	41066	39982	38816	37732	36566	40525	38275	31	11600	500	27230	50	1	6174904	2368	-38.20	10.73	12	0.55	-1004.00	3574.00	95000	20230323	-59.63	30300	20231027	26.57	47750	-19.69	20240116	35400	8.33	20240201	95000	-59.63	20230323	30300	26.57	20231027	1.52	N	389500	500	30 억	6064	N	N	0	N	N
86	20240215	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	-500	5	-1.29	1191835400	30763	34.16	39450	39500	38300	50500	27250	38900	38742.50	0.10	-2161	41066	39982	38816	37732	36566	40525	38275	31	11600	500	27230	50	1	6174904	2371	-38.25	10.74	12	0.50	-1004.00	3574.00	95000	20230323	-59.58	30300	20231027	26.73	47750	-19.58	20240116	35400	8.47	20240201	95000	-59.58	20230323	30300	26.73	20231027	1.52	N	389500	500	30 억	6064	N	N	0	N	N
87	20240215	091039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	0	3	0.00	271088650	6917	7.68	39450	39500	38900	50500	27250	38900	39191.65	0.10	-1090	41066	39982	38816	37732	36566	40525	38275	31	11600	500	27230	50	1	6174904	2402	-38.75	10.88	12	0.11	-1004.00	3574.00	95000	20230323	-59.05	30300	20231027	28.38	47750	-18.53	20240116	35400	9.89	20240201	95000	-59.05	20230323	30300	28.38	20231027	1.52	N	389500	500	30 억	6064	N	N	0	N	N
88	20240214	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	0	3	0.00	3444887750	88479	150.18	37950	39900	37650	50500	27250	38900	38934.61	0.16	-3863	40133	39516	38283	37666	36433	39825	37975	31	11600	500	27230	50	1	6174904	2402	-38.75	10.88	12	1.43	-1004.00	3574.00	95000	20230323	-59.05	30300	20231027	28.38	47750	-18.53	20240116	35400	9.89	20240201	95000	-59.05	20230323	30300	28.38	20231027	1.55	N	389500	500	30 억	9856	N	N	40	N	N
89	20240214	151034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	-300	5	-0.77	3235537350	83075	141.00	37950	39900	37650	50500	27250	38900	38947.25	0.16	-3008	40133	39516	38283	37666	36433	39825	37975	31	11600	500	27230	50	1	6174904	2384	-38.45	10.80	12	1.35	-1004.00	3574.00	95000	20230323	-59.37	30300	20231027	27.39	47750	-19.16	20240116	35400	9.04	20240201	95000	-59.37	20230323	30300	27.39	20231027	1.55	N	389500	500	30 억	9856	N	N	40	N	N
90	20240214	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38750	-150	5	-0.39	2880898800	73906	125.44	37950	39900	37650	50500	27250	38900	38980.70	0.16	-2814	40133	39516	38283	37666	36433	39825	37975	31	11600	500	27230	50	1	6174904	2393	-38.60	10.84	12	1.20	-1004.00	3574.00	95000	20230323	-59.21	30300	20231027	27.89	47750	-18.85	20240116	35400	9.46	20240201	95000	-59.21	20230323	30300	27.89	20231027	1.55	N	389500	500	30 억	9856	N	N	40	N	N
91	20240214	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	-50	5	-0.13	2565930000	65773	111.64	37950	39900	37650	50500	27250	38900	39012.09	0.16	-3306	40133	39516	38283	37666	36433	39825	37975	31	11600	500	27230	50	1	6174904	2399	-38.70	10.87	12	1.07	-1004.00	3574.00	95000	20230323	-59.11	30300	20231027	28.22	47750	-18.64	20240116	35400	9.75	20240201	95000	-59.11	20230323	30300	28.22	20231027	1.55	N	389500	500	30 억	9856	N	N	40	N	N
92	20240214	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	-50	5	-0.13	2371191300	60751	103.11	37950	39900	37650	50500	27250	38900	39031.55	0.16	-3394	40133	39516	38283	37666	36433	39825	37975	31	11600	500	27230	50	1	6174904	2399	-38.70	10.87	12	0.98	-1004.00	3574.00	95000	20230323	-59.11	30300	20231027	28.22	47750	-18.64	20240116	35400	9.75	20240201	95000	-59.11	20230323	30300	28.22	20231027	1.55	N	389500	500	30 억	9856	N	N	40	N	N
93	20240214	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38800	-100	5	-0.26	2214841800	56730	96.29	37950	39900	37650	50500	27250	38900	39042.09	0.16	-3080	40133	39516	38283	37666	36433	39825	37975	31	11600	500	27230	50	1	6174904	2396	-38.65	10.86	12	0.92	-1004.00	3574.00	95000	20230323	-59.16	30300	20231027	28.05	47750	-18.74	20240116	35400	9.60	20240201	95000	-59.16	20230323	30300	28.05	20231027	1.55	N	389500	500	30 억	9856	N	N	40	N	N
94	20240214	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	-450	5	-1.16	186352550	4896	8.31	37950	38450	37650	50500	27250	38900	38042.77	0.16	-14	40133	39516	38283	37666	36433	39825	37975	31	11600	500	27230	50	1	6174904	2374	-38.30	10.76	12	0.08	-1004.00	3574.00	95000	20230323	-59.53	30300	20231027	26.90	47750	-19.48	20240116	35400	8.62	20240201	95000	-59.53	20230323	30300	26.90	20231027	1.55	N	389500	500	30 억	9856	N	N	40	N	N
95	20240213	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	650	2	1.70	2237532200	58290	70.60	38250	38900	37050	49700	26800	38250	38385.02	0.02	8890	40516	39382	38766	37632	37016	39075	37325	31	11450	500	26770	50	1	6174904	2402	-38.75	10.88	12	0.94	-1004.00	3574.00	95000	20230323	-59.05	30300	20231027	28.38	47750	-18.53	20240116	35400	9.89	20240201	95000	-59.05	20230323	30300	28.38	20231027	1.57	N	389500	500	30 억	939	N	N	40	N	N
96	20240213	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	350	2	0.92	1961693600	51184	61.99	38250	38850	37050	49700	26800	38250	38326.33	0.02	9819	40516	39382	38766	37632	37016	39075	37325	31	11450	500	26770	50	1	6174904	2384	-38.45	10.80	12	0.83	-1004.00	3574.00	95000	20230323	-59.37	30300	20231027	27.39	47750	-19.16	20240116	35400	9.04	20240201	95000	-59.37	20230323	30300	27.39	20231027	1.57	N	389500	500	30 억	939	N	N	75	N	N
97	20240213	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	350	2	0.92	1577880050	41266	49.98	38250	38750	37050	49700	26800	38250	38236.80	0.02	8527	40516	39382	38766	37632	37016	39075	37325	31	11450	500	26770	50	1	6174904	2384	-38.45	10.80	12	0.67	-1004.00	3574.00	95000	20230323	-59.37	30300	20231027	27.39	47750	-19.16	20240116	35400	9.04	20240201	95000	-59.37	20230323	30300	27.39	20231027	1.57	N	389500	500	30 억	939	N	N	75	N	N
98	20240213	131012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	300	2	0.78	1168979750	30652	37.12	38250	38750	37050	49700	26800	38250	38137.09	0.02	5189	40516	39382	38766	37632	37016	39075	37325	31	11450	500	26770	50	1	6174904	2380	-38.40	10.79	12	0.50	-1004.00	3574.00	95000	20230323	-59.42	30300	20231027	27.23	47750	-19.27	20240116	35400	8.90	20240201	95000	-59.42	20230323	30300	27.23	20231027	1.57	N	389500	500	30 억	939	N	N	75	N	N
99	20240213	121024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	100	2	0.26	1011440650	26558	32.17	38250	38750	37050	49700	26800	38250	38084.12	0.02	4902	40516	39382	38766	37632	37016	39075	37325	31	11450	500	26770	50	1	6174904	2368	-38.20	10.73	12	0.43	-1004.00	3574.00	95000	20230323	-59.63	30300	20231027	26.57	47750	-19.69	20240116	35400	8.33	20240201	95000	-59.63	20230323	30300	26.57	20231027	1.57	N	389500	500	30 억	939	N	N	75	N	N
100	20240213	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	250	2	0.65	866390350	22771	27.58	38250	38750	37050	49700	26800	38250	38047.84	0.02	4821	40516	39382	38766	37632	37016	39075	37325	31	11450	500	26770	50	1	6174904	2377	-38.35	10.77	12	0.37	-1004.00	3574.00	95000	20230323	-59.47	30300	20231027	27.06	47750	-19.37	20240116	35400	8.76	20240201	95000	-59.47	20230323	30300	27.06	20231027	1.57	N	389500	500	30 억	939	N	N	75	N	N
101	20240213	100914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38200	-50	5	-0.13	682802400	17982	21.78	38250	38750	37050	49700	26800	38250	37971.21	0.02	4574	40516	39382	38766	37632	37016	39075	37325	31	11450	500	26770	50	1	6174904	2359	-38.05	10.69	12	0.29	-1004.00	3574.00	95000	20230323	-59.79	30300	20231027	26.07	47750	-20.00	20240116	35400	7.91	20240201	95000	-59.79	20230323	30300	26.07	20231027	1.57	N	389500	500	30 억	939	N	N	75	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History