KissMeData/382840/price/prices-20240201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	161153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	-100	5	-0.55	647033210	35727	60.80	18210	18310	18000	23650	12750	18210	18110.48	0.97	4925	19163	18686	18443	17966	17723	18565	17845	15	5440	100	13470	10	1	15271581	2766	17.97	2.45	12	0.23	1008.00	7400.00	33250	20230410	-45.53	15000	20231027	20.73	21300	-14.98	20240104	16120	12.34	20240126	33250	-45.53	20230410	15000	20.73	20231027	4.97	N	382840	100	15 억	148217	N	N	202	N	N
3	20240229	151159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18100	-110	5	-0.60	581140490	32085	54.61	18210	18310	18000	23650	12750	18210	18112.53	0.97	3389	19163	18686	18443	17966	17723	18565	17845	15	5440	100	13470	10	1	15271581	2764	17.96	2.45	12	0.21	1008.00	7400.00	33250	20230410	-45.56	15000	20231027	20.67	21300	-15.02	20240104	16120	12.28	20240126	33250	-45.56	20230410	15000	20.67	20231027	4.97	N	382840	100	15 억	148217	N	N	95	N	N
4	20240229	141159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	-170	5	-0.93	435459560	24011	40.86	18210	18310	18000	23650	12750	18210	18135.84	0.97	-475	19163	18686	18443	17966	17723	18565	17845	15	5440	100	13470	10	1	15271581	2755	17.90	2.44	12	0.16	1008.00	7400.00	33250	20230410	-45.74	15000	20231027	20.27	21300	-15.31	20240104	16120	11.91	20240126	33250	-45.74	20230410	15000	20.27	20231027	4.97	N	382840	100	15 억	148217	N	N	95	N	N
5	20240229	131157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	-60	5	-0.33	355836580	19612	33.38	18210	18310	18000	23650	12750	18210	18143.82	0.97	-117	19163	18686	18443	17966	17723	18565	17845	15	5440	100	13470	10	1	15271581	2772	18.01	2.45	12	0.13	1008.00	7400.00	33250	20230410	-45.41	15000	20231027	21.00	21300	-14.79	20240104	16120	12.59	20240126	33250	-45.41	20230410	15000	21.00	20231027	4.97	N	382840	100	15 억	148217	N	N	95	N	N
6	20240229	121156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	-160	5	-0.88	305599840	16848	28.67	18210	18310	18000	23650	12750	18210	18138.64	0.97	370	19163	18686	18443	17966	17723	18565	17845	15	5440	100	13470	10	1	15271581	2757	17.91	2.44	12	0.11	1008.00	7400.00	33250	20230410	-45.71	15000	20231027	20.33	21300	-15.26	20240104	16120	11.97	20240126	33250	-45.71	20230410	15000	20.33	20231027	4.97	N	382840	100	15 억	148217	N	N	95	N	N
7	20240229	111201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	-80	5	-0.44	239555810	13195	22.46	18210	18310	18000	23650	12750	18210	18155.04	0.97	370	19163	18686	18443	17966	17723	18565	17845	15	5440	100	13470	10	1	15271581	2769	17.99	2.45	12	0.09	1008.00	7400.00	33250	20230410	-45.47	15000	20231027	20.87	21300	-14.88	20240104	16120	12.47	20240126	33250	-45.47	20230410	15000	20.87	20231027	4.97	N	382840	100	15 억	148217	N	N	95	N	N
8	20240229	101202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18230	20	2	0.11	148574570	8175	13.91	18210	18310	18000	23650	12750	18210	18174.26	0.97	298	19163	18686	18443	17966	17723	18565	17845	15	5440	100	13470	10	1	15271581	2784	18.09	2.46	12	0.05	1008.00	7400.00	33250	20230410	-45.17	15000	20231027	21.53	21300	-14.41	20240104	16120	13.09	20240126	33250	-45.17	20230410	15000	21.53	20231027	4.97	N	382840	100	15 억	148217	N	N	95	N	N
9	20240229	091200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	-160	5	-0.88	51106050	2826	4.81	18210	18210	18000	23650	12750	18210	18084.24	0.97	-475	19163	18686	18443	17966	17723	18565	17845	15	5440	100	13470	10	1	15271581	2757	17.91	2.44	12	0.02	1008.00	7400.00	33250	20230410	-45.71	15000	20231027	20.33	21300	-15.26	20240104	16120	11.97	20240126	33250	-45.71	20230410	15000	20.33	20231027	4.97	N	382840	100	15 억	148217	N	N	95	N	N
10	20240228	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18210	-60	5	-0.33	1070860070	58016	109.72	18480	18920	18200	23750	12790	18270	18458.45	0.98	-1751	19043	18656	18413	18026	17783	18535	17905	15	5480	100	13510	10	1	15271581	2781	18.07	2.46	12	0.38	1008.00	7400.00	33250	20230410	-45.23	15000	20231027	21.40	21300	-14.51	20240104	16120	12.97	20240126	33250	-45.23	20230410	15000	21.40	20231027	4.95	N	382840	100	15 억	149869	N	N	95	N	N
11	20240228	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-20	5	-0.11	1035416440	56071	106.04	18480	18920	18200	23750	12790	18270	18466.17	0.98	-2136	19043	18656	18413	18026	17783	18535	17905	15	5480	100	13510	10	1	15271581	2787	18.11	2.47	12	0.37	1008.00	7400.00	33250	20230410	-45.11	15000	20231027	21.67	21300	-14.32	20240104	16120	13.21	20240126	33250	-45.11	20230410	15000	21.67	20231027	4.95	N	382840	100	15 억	149869	N	N	26	N	N
12	20240228	141158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18310	40	2	0.22	921495410	49819	94.21	18480	18920	18200	23750	12790	18270	18496.87	0.98	-1759	19043	18656	18413	18026	17783	18535	17905	15	5480	100	13510	10	1	15271581	2796	18.16	2.47	12	0.33	1008.00	7400.00	33250	20230410	-44.93	15000	20231027	22.07	21300	-14.04	20240104	16120	13.59	20240126	33250	-44.93	20230410	15000	22.07	20231027	4.95	N	382840	100	15 억	149869	N	N	26	N	N
13	20240228	131146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18310	40	2	0.22	814975100	43993	83.20	18480	18920	18290	23750	12790	18270	18525.11	0.98	-773	19043	18656	18413	18026	17783	18535	17905	15	5480	100	13510	10	1	15271581	2796	18.16	2.47	12	0.29	1008.00	7400.00	33250	20230410	-44.93	15000	20231027	22.07	21300	-14.04	20240104	16120	13.59	20240126	33250	-44.93	20230410	15000	22.07	20231027	4.95	N	382840	100	15 억	149869	N	N	26	N	N
14	20240228	121201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	120	2	0.66	663369650	35716	67.54	18480	18920	18310	23750	12790	18270	18573.46	0.98	-647	19043	18656	18413	18026	17783	18535	17905	15	5480	100	13510	10	1	15271581	2808	18.24	2.49	12	0.23	1008.00	7400.00	33250	20230410	-44.69	15000	20231027	22.60	21300	-13.66	20240104	16120	14.08	20240126	33250	-44.69	20230410	15000	22.60	20231027	4.95	N	382840	100	15 억	149869	N	N	26	N	N
15	20240228	111116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18480	210	2	1.15	518223470	27823	52.62	18480	18920	18430	23750	12790	18270	18625.72	0.98	1359	19043	18656	18413	18026	17783	18535	17905	15	5480	100	13510	10	1	15271581	2822	18.33	2.50	12	0.18	1008.00	7400.00	33250	20230410	-44.42	15000	20231027	23.20	21300	-13.24	20240104	16120	14.64	20240126	33250	-44.42	20230410	15000	23.20	20231027	4.95	N	382840	100	15 억	149869	N	N	26	N	N
16	20240228	101158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18660	390	2	2.13	395622880	21217	40.12	18480	18920	18430	23750	12790	18270	18646.50	0.98	3985	19043	18656	18413	18026	17783	18535	17905	15	5480	100	13510	10	1	15271581	2850	18.51	2.52	12	0.14	1008.00	7400.00	33250	20230410	-43.88	15000	20231027	24.40	21300	-12.39	20240104	16120	15.76	20240126	33250	-43.88	20230410	15000	24.40	20231027	4.95	N	382840	100	15 억	149869	N	N	26	N	N
17	20240228	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18600	330	2	1.81	89824630	4841	9.16	18480	18680	18440	23750	12790	18270	18554.97	0.98	1906	19043	18656	18413	18026	17783	18535	17905	15	5480	100	13510	10	1	15271581	2841	18.45	2.51	12	0.03	1008.00	7400.00	33250	20230410	-44.06	15000	20231027	24.00	21300	-12.68	20240104	16120	15.38	20240126	33250	-44.06	20230410	15000	24.00	20231027	4.95	N	382840	100	15 억	149869	N	N	26	N	N
18	20240227	161156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-250	5	-1.35	970428340	52616	73.19	18520	18800	18170	24050	12970	18520	18443.92	0.99	-1649	19333	18926	18693	18286	18053	18810	18170	15	5530	100	13700	10	1	15271581	2790	18.12	2.47	12	0.34	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	21300	-14.23	20240104	16120	13.34	20240126	33250	-45.05	20230410	15000	21.80	20231027	4.92	N	382840	100	15 억	151556	N	N	26	N	N
19	20240227	151157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18170	-350	5	-1.89	925266580	50143	69.75	18520	18800	18170	24050	12970	18520	18452.56	0.99	-2680	19333	18926	18693	18286	18053	18810	18170	15	5530	100	13700	10	1	15271581	2775	18.03	2.46	12	0.33	1008.00	7400.00	33250	20230410	-45.35	15000	20231027	21.13	21300	-14.69	20240104	16120	12.72	20240126	33250	-45.35	20230410	15000	21.13	20231027	4.92	N	382840	100	15 억	151556	N	N	83	N	N
20	20240227	141154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18300	-220	5	-1.19	752178850	40654	56.55	18520	18800	18270	24050	12970	18520	18501.96	0.99	-3655	19333	18926	18693	18286	18053	18810	18170	15	5530	100	13700	10	1	15271581	2795	18.15	2.47	12	0.27	1008.00	7400.00	33250	20230410	-44.96	15000	20231027	22.00	21300	-14.08	20240104	16120	13.52	20240126	33250	-44.96	20230410	15000	22.00	20231027	4.92	N	382840	100	15 억	151556	N	N	83	N	N
21	20240227	131116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18420	-100	5	-0.54	646305920	34871	48.50	18520	18800	18280	24050	12970	18520	18534.20	0.99	-4064	19333	18926	18693	18286	18053	18810	18170	15	5530	100	13700	10	1	15271581	2813	18.27	2.49	12	0.23	1008.00	7400.00	33250	20230410	-44.60	15000	20231027	22.80	21300	-13.52	20240104	16120	14.27	20240126	33250	-44.60	20230410	15000	22.80	20231027	4.92	N	382840	100	15 억	151556	N	N	83	N	N
22	20240227	121156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18370	-150	5	-0.81	564732410	30428	42.32	18520	18800	18310	24050	12970	18520	18559.63	0.99	-4566	19333	18926	18693	18286	18053	18810	18170	15	5530	100	13700	10	1	15271581	2805	18.22	2.48	12	0.20	1008.00	7400.00	33250	20230410	-44.75	15000	20231027	22.47	21300	-13.76	20240104	16120	13.96	20240126	33250	-44.75	20230410	15000	22.47	20231027	4.92	N	382840	100	15 억	151556	N	N	83	N	N
23	20240227	111158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18450	-70	5	-0.38	461901010	24832	34.54	18520	18800	18390	24050	12970	18520	18601.04	0.99	-2072	19333	18926	18693	18286	18053	18810	18170	15	5530	100	13700	10	1	15271581	2818	18.30	2.49	12	0.16	1008.00	7400.00	33250	20230410	-44.51	15000	20231027	23.00	21300	-13.38	20240104	16120	14.45	20240126	33250	-44.51	20230410	15000	23.00	20231027	4.92	N	382840	100	15 억	151556	N	N	83	N	N
24	20240227	101152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18660	140	2	0.76	256972410	13778	19.16	18520	18800	18520	24050	12970	18520	18650.92	0.99	1405	19333	18926	18693	18286	18053	18810	18170	15	5530	100	13700	10	1	15271581	2850	18.51	2.52	12	0.09	1008.00	7400.00	33250	20230410	-43.88	15000	20231027	24.40	21300	-12.39	20240104	16120	15.76	20240126	33250	-43.88	20230410	15000	24.40	20231027	4.92	N	382840	100	15 억	151556	N	N	83	N	N
25	20240227	091157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18640	120	2	0.65	44634080	2402	3.34	18520	18800	18520	24050	12970	18520	18582.05	0.99	57	19333	18926	18693	18286	18053	18810	18170	15	5530	100	13700	10	1	15271581	2847	18.49	2.52	12	0.02	1008.00	7400.00	33250	20230410	-43.94	15000	20231027	24.27	21300	-12.49	20240104	16120	15.63	20240126	33250	-43.94	20230410	15000	24.27	20231027	4.92	N	382840	100	15 억	151556	N	N	83	N	N
26	20240226	161151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18520	-340	5	-1.80	1330979230	70939	58.88	18630	19100	18460	24500	13210	18860	18763.01	0.96	3981	19660	19260	18890	18490	18120	19075	18305	15	5640	100	13950	10	1	15271581	2828	18.37	2.50	12	0.46	1008.00	7400.00	33250	20230410	-44.30	15000	20231027	23.47	21300	-13.05	20240104	16120	14.89	20240126	33250	-44.30	20230410	15000	23.47	20231027	4.87	N	382840	100	15 억	147001	N	N	83	N	N
27	20240226	151143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18540	-320	5	-1.70	1256842190	66938	55.56	18630	19100	18460	24500	13210	18860	18776.21	0.96	2613	19660	19260	18890	18490	18120	19075	18305	15	5640	100	13950	10	1	15271581	2831	18.39	2.51	12	0.44	1008.00	7400.00	33250	20230410	-44.24	15000	20231027	23.60	21300	-12.96	20240104	16120	15.01	20240126	33250	-44.24	20230410	15000	23.60	20231027	4.87	N	382840	100	15 억	147001	N	N	4	N	N
28	20240226	141149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18730	-130	5	-0.69	944998280	50153	41.63	18630	19100	18560	24500	13210	18860	18842.31	0.96	2403	19660	19260	18890	18490	18120	19075	18305	15	5640	100	13950	10	1	15271581	2860	18.58	2.53	12	0.33	1008.00	7400.00	33250	20230410	-43.67	15000	20231027	24.87	21300	-12.07	20240104	16120	16.19	20240126	33250	-43.67	20230410	15000	24.87	20231027	4.87	N	382840	100	15 억	147001	N	N	4	N	N
29	20240226	131141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18850	-10	5	-0.05	862074110	45739	37.96	18630	19100	18560	24500	13210	18860	18847.68	0.96	3077	19660	19260	18890	18490	18120	19075	18305	15	5640	100	13950	10	1	15271581	2879	18.70	2.55	12	0.30	1008.00	7400.00	33250	20230410	-43.31	15000	20231027	25.67	21300	-11.50	20240104	16120	16.94	20240126	33250	-43.31	20230410	15000	25.67	20231027	4.87	N	382840	100	15 억	147001	N	N	4	N	N
30	20240226	121142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	60	2	0.32	763127870	40502	33.62	18630	19100	18560	24500	13210	18860	18841.73	0.96	4194	19660	19260	18890	18490	18120	19075	18305	15	5640	100	13950	10	1	15271581	2889	18.77	2.56	12	0.27	1008.00	7400.00	33250	20230410	-43.10	15000	20231027	26.13	21300	-11.17	20240104	16120	17.37	20240126	33250	-43.10	20230410	15000	26.13	20231027	4.87	N	382840	100	15 억	147001	N	N	4	N	N
31	20240226	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18980	120	2	0.64	685425060	36400	30.21	18630	19100	18560	24500	13210	18860	18830.36	0.96	4996	19660	19260	18890	18490	18120	19075	18305	15	5640	100	13950	10	1	15271581	2899	18.83	2.56	12	0.24	1008.00	7400.00	33250	20230410	-42.92	15000	20231027	26.53	21300	-10.89	20240104	16120	17.74	20240126	33250	-42.92	20230410	15000	26.53	20231027	4.87	N	382840	100	15 억	147001	N	N	4	N	N
32	20240226	101135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	-100	5	-0.53	408543050	21751	18.05	18630	18930	18560	24500	13210	18860	18782.72	0.96	581	19660	19260	18890	18490	18120	19075	18305	15	5640	100	13950	10	1	15271581	2865	18.61	2.54	12	0.14	1008.00	7400.00	33250	20230410	-43.58	15000	20231027	25.07	21300	-11.92	20240104	16120	16.38	20240126	33250	-43.58	20230410	15000	25.07	20231027	4.87	N	382840	100	15 억	147001	N	N	4	N	N
33	20240226	091134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18930	70	2	0.37	152487170	8150	6.76	18630	18930	18560	24500	13210	18860	18710.08	0.96	2747	19660	19260	18890	18490	18120	19075	18305	15	5640	100	13950	10	1	15271581	2891	18.78	2.56	12	0.05	1008.00	7400.00	33250	20230410	-43.07	15000	20231027	26.20	21300	-11.13	20240104	16120	17.43	20240126	33250	-43.07	20230410	15000	26.20	20231027	4.87	N	382840	100	15 억	147001	N	N	4	N	N
34	20240223	161136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18860	-100	5	-0.53	2243128730	118776	120.55	19000	19290	18520	24600	13280	18960	18885.35	1.04	-14220	19460	19210	18990	18740	18520	19100	18630	15	5640	100	14030	10	1	15271581	2880	18.71	2.55	12	0.78	1008.00	7400.00	33250	20230410	-43.28	15000	20231027	25.73	21300	-11.46	20240104	16120	17.00	20240126	33250	-43.28	20230410	15000	25.73	20231027	4.85	N	382840	100	15 억	158422	N	N	4	N	N
35	20240223	151127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18860	-100	5	-0.53	2140413100	113330	115.02	19000	19290	18520	24600	13280	18960	18886.49	1.04	-14363	19460	19210	18990	18740	18520	19100	18630	15	5640	100	14030	10	1	15271581	2880	18.71	2.55	12	0.74	1008.00	7400.00	33250	20230410	-43.28	15000	20231027	25.73	21300	-11.46	20240104	16120	17.00	20240126	33250	-43.28	20230410	15000	25.73	20231027	4.85	N	382840	100	15 억	158422	N	N	93	N	N
36	20240223	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18520	-440	5	-2.32	983410050	52666	53.45	19000	19000	18520	24600	13280	18960	18672.03	1.04	-4989	19460	19210	18990	18740	18520	19100	18630	15	5640	100	14030	10	1	15271581	2828	18.37	2.50	12	0.34	1008.00	7400.00	33250	20230410	-44.30	15000	20231027	23.47	21300	-13.05	20240104	16120	14.89	20240126	33250	-44.30	20230410	15000	23.47	20231027	4.85	N	382840	100	15 억	158422	N	N	93	N	N
37	20240223	131128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18680	-280	5	-1.48	851320440	45552	46.23	19000	19000	18520	24600	13280	18960	18688.38	1.04	-3817	19460	19210	18990	18740	18520	19100	18630	15	5640	100	14030	10	1	15271581	2853	18.53	2.52	12	0.30	1008.00	7400.00	33250	20230410	-43.82	15000	20231027	24.53	21300	-12.30	20240104	16120	15.88	20240126	33250	-43.82	20230410	15000	24.53	20231027	4.85	N	382840	100	15 억	158422	N	N	93	N	N
38	20240223	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18770	-190	5	-1.00	697927360	37326	37.88	19000	19000	18550	24600	13280	18960	18697.45	1.04	-2788	19460	19210	18990	18740	18520	19100	18630	15	5640	100	14030	10	1	15271581	2866	18.62	2.54	12	0.24	1008.00	7400.00	33250	20230410	-43.55	15000	20231027	25.13	21300	-11.88	20240104	16120	16.44	20240126	33250	-43.55	20230410	15000	25.13	20231027	4.85	N	382840	100	15 억	158422	N	N	93	N	N
39	20240223	111116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18830	-130	5	-0.69	642871110	34396	34.91	19000	19000	18550	24600	13280	18960	18689.50	1.04	-1937	19460	19210	18990	18740	18520	19100	18630	15	5640	100	14030	10	1	15271581	2876	18.68	2.54	12	0.23	1008.00	7400.00	33250	20230410	-43.37	15000	20231027	25.53	21300	-11.60	20240104	16120	16.81	20240126	33250	-43.37	20230410	15000	25.53	20231027	4.85	N	382840	100	15 억	158422	N	N	93	N	N
40	20240223	101124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18610	-350	5	-1.85	514138520	27534	27.94	19000	19000	18550	24600	13280	18960	18671.81	1.04	-1903	19460	19210	18990	18740	18520	19100	18630	15	5640	100	14030	10	1	15271581	2842	18.46	2.51	12	0.18	1008.00	7400.00	33250	20230410	-44.03	15000	20231027	24.07	21300	-12.63	20240104	16120	15.45	20240126	33250	-44.03	20230410	15000	24.07	20231027	4.85	N	382840	100	15 억	158422	N	N	93	N	N
41	20240223	091126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18710	-250	5	-1.32	155147480	8250	8.37	19000	19000	18700	24600	13280	18960	18803.86	1.04	-3029	19460	19210	18990	18740	18520	19100	18630	15	5640	100	14030	10	1	15271581	2857	18.56	2.53	12	0.05	1008.00	7400.00	33250	20230410	-43.73	15000	20231027	24.73	21300	-12.16	20240104	16120	16.07	20240126	33250	-43.73	20230410	15000	24.73	20231027	4.85	N	382840	100	15 억	158422	N	N	93	N	N
42	20240222	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18960	-150	5	-0.78	1861073640	98093	19.03	19110	19240	18770	24800	13380	19110	18972.44	1.09	-7650	20763	19936	19123	18296	17483	20350	18710	15	5690	100	14140	10	1	15271581	2895	18.81	2.56	12	0.64	1008.00	7400.00	33250	20230410	-42.98	15000	20231027	26.40	21300	-10.99	20240104	16120	17.62	20240126	33250	-42.98	20230410	15000	26.40	20231027	4.86	N	382840	100	15 억	166251	N	N	93	N	N
43	20240222	151122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18790	-320	5	-1.67	1779432970	93769	18.19	19110	19240	18770	24800	13380	19110	18976.67	1.09	-7802	20763	19936	19123	18296	17483	20350	18710	15	5690	100	14140	10	1	15271581	2870	18.64	2.54	12	0.61	1008.00	7400.00	33250	20230410	-43.49	15000	20231027	25.27	21300	-11.78	20240104	16120	16.56	20240126	33250	-43.49	20230410	15000	25.27	20231027	4.86	N	382840	100	15 억	166251	N	N	0	N	N
44	20240222	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18890	-220	5	-1.15	1544108260	81289	15.77	19110	19240	18870	24800	13380	19110	18995.19	1.09	-6742	20763	19936	19123	18296	17483	20350	18710	15	5690	100	14140	10	1	15271581	2885	18.74	2.55	12	0.53	1008.00	7400.00	33250	20230410	-43.19	15000	20231027	25.93	21300	-11.31	20240104	16120	17.18	20240126	33250	-43.19	20230410	15000	25.93	20231027	4.86	N	382840	100	15 억	166251	N	N	0	N	N
45	20240222	131104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-190	5	-0.99	1335011500	70223	13.62	19110	19240	18880	24800	13380	19110	19010.92	1.09	-4041	20763	19936	19123	18296	17483	20350	18710	15	5690	100	14140	10	1	15271581	2889	18.77	2.56	12	0.46	1008.00	7400.00	33250	20230410	-43.10	15000	20231027	26.13	21300	-11.17	20240104	16120	17.37	20240126	33250	-43.10	20230410	15000	26.13	20231027	4.86	N	382840	100	15 억	166251	N	N	0	N	N
46	20240222	121114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18960	-150	5	-0.78	1106696170	58150	11.28	19110	19240	18910	24800	13380	19110	19031.65	1.09	-3199	20763	19936	19123	18296	17483	20350	18710	15	5690	100	14140	10	1	15271581	2895	18.81	2.56	12	0.38	1008.00	7400.00	33250	20230410	-42.98	15000	20231027	26.40	21300	-10.99	20240104	16120	17.62	20240126	33250	-42.98	20230410	15000	26.40	20231027	4.86	N	382840	100	15 억	166251	N	N	0	N	N
47	20240222	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	-90	5	-0.47	882880470	46345	8.99	19110	19240	18920	24800	13380	19110	19050.08	1.09	-3081	20763	19936	19123	18296	17483	20350	18710	15	5690	100	14140	10	1	15271581	2905	18.87	2.57	12	0.30	1008.00	7400.00	33250	20230410	-42.80	15000	20231027	26.80	21300	-10.70	20240104	16120	17.99	20240126	33250	-42.80	20230410	15000	26.80	20231027	4.86	N	382840	100	15 억	166251	N	N	0	N	N
48	20240222	101104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18990	-120	5	-0.63	652981590	34302	6.65	19110	19240	18920	24800	13380	19110	19036.09	1.09	-2963	20763	19936	19123	18296	17483	20350	18710	15	5690	100	14140	10	1	15271581	2900	18.84	2.57	12	0.22	1008.00	7400.00	33250	20230410	-42.89	15000	20231027	26.60	21300	-10.85	20240104	16120	17.80	20240126	33250	-42.89	20230410	15000	26.60	20231027	4.86	N	382840	100	15 억	166251	N	N	0	N	N
49	20240222	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19200	90	2	0.47	155015220	8149	1.58	19110	19200	18920	24800	13380	19110	19021.79	1.09	232	20763	19936	19123	18296	17483	20350	18710	15	5690	100	14140	10	1	15271581	2932	19.05	2.59	12	0.05	1008.00	7400.00	33250	20230410	-42.26	15000	20231027	28.00	21300	-9.86	20240104	16120	19.11	20240126	33250	-42.26	20230410	15000	28.00	20231027	4.86	N	382840	100	15 억	166251	N	N	0	N	N
50	20240221	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	520	2	2.80	9881644410	513581	529.60	18500	19950	18310	24150	13020	18590	19240.77	0.94	9981	19183	18886	18343	18046	17503	19035	18195	15	5560	100	13750	10	1	15271581	2918	18.96	2.58	12	3.36	1008.00	7400.00	33250	20230410	-42.53	15000	20231027	27.40	21300	-10.28	20240104	16120	18.55	20240126	33250	-42.53	20230410	15000	27.40	20231027	4.90	N	382840	100	15 억	144084	N	N	76	N	N
51	20240221	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	440	2	2.37	9724514990	505354	521.12	18500	19950	18310	24150	13020	18590	19242.98	0.94	8480	19183	18886	18343	18046	17503	19035	18195	15	5560	100	13750	10	1	15271581	2906	18.88	2.57	12	3.31	1008.00	7400.00	33250	20230410	-42.77	15000	20231027	26.87	21300	-10.66	20240104	16120	18.05	20240126	33250	-42.77	20230410	15000	26.87	20231027	4.90	N	382840	100	15 억	144084	N	N	76	N	N
52	20240221	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	530	2	2.85	9282733010	482131	497.17	18500	19950	18310	24150	13020	18590	19253.56	0.94	8314	19183	18886	18343	18046	17503	19035	18195	15	5560	100	13750	10	1	15271581	2920	18.97	2.58	12	3.16	1008.00	7400.00	33250	20230410	-42.50	15000	20231027	27.47	21300	-10.23	20240104	16120	18.61	20240126	33250	-42.50	20230410	15000	27.47	20231027	4.90	N	382840	100	15 억	144084	N	N	76	N	N
53	20240221	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	330	2	1.78	8806087630	457215	471.48	18500	19950	18310	24150	13020	18590	19260.29	0.94	2745	19183	18886	18343	18046	17503	19035	18195	15	5560	100	13750	10	1	15271581	2889	18.77	2.56	12	2.99	1008.00	7400.00	33250	20230410	-43.10	15000	20231027	26.13	21300	-11.17	20240104	16120	17.37	20240126	33250	-43.10	20230410	15000	26.13	20231027	4.90	N	382840	100	15 억	144084	N	N	76	N	N
54	20240221	121103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19090	500	2	2.69	8517348410	442019	455.81	18500	19950	18310	24150	13020	18590	19269.20	0.94	-1840	19183	18886	18343	18046	17503	19035	18195	15	5560	100	13750	10	1	15271581	2915	18.94	2.58	12	2.89	1008.00	7400.00	33250	20230410	-42.59	15000	20231027	27.27	21300	-10.38	20240104	16120	18.42	20240126	33250	-42.59	20230410	15000	27.27	20231027	4.90	N	382840	100	15 억	144084	N	N	76	N	N
55	20240221	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18960	370	2	1.99	8204976210	425638	438.92	18500	19950	18310	24150	13020	18590	19276.90	0.94	-5638	19183	18886	18343	18046	17503	19035	18195	15	5560	100	13750	10	1	15271581	2895	18.81	2.56	12	2.79	1008.00	7400.00	33250	20230410	-42.98	15000	20231027	26.40	21300	-10.99	20240104	16120	17.62	20240126	33250	-42.98	20230410	15000	26.40	20231027	4.90	N	382840	100	15 억	144084	N	N	76	N	N
56	20240221	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19050	460	2	2.47	7338257520	380062	391.92	18500	19950	18310	24150	13020	18590	19308.07	0.94	-4886	19183	18886	18343	18046	17503	19035	18195	15	5560	100	13750	10	1	15271581	2909	18.90	2.57	12	2.49	1008.00	7400.00	33250	20230410	-42.71	15000	20231027	27.00	21300	-10.56	20240104	16120	18.18	20240126	33250	-42.71	20230410	15000	27.00	20231027	4.90	N	382840	100	15 억	144084	N	N	76	N	N
57	20240221	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18510	-80	5	-0.43	132818310	7211	7.44	18500	18510	18310	24150	13020	18590	18418.71	0.94	-547	19183	18886	18343	18046	17503	19035	18195	15	5560	100	13750	10	1	15271581	2827	18.36	2.50	12	0.05	1008.00	7400.00	33250	20230410	-44.33	15000	20231027	23.40	21300	-13.10	20240104	16120	14.83	20240126	33250	-44.33	20230410	15000	23.40	20231027	4.90	N	382840	100	15 억	144084	N	N	76	N	N
58	20240220	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18590	470	2	2.59	1746602040	95368	148.88	17900	18640	17800	23550	12690	18120	18311.88	0.84	12788	18573	18346	18193	17966	17813	18270	17890	15	5430	100	13400	10	1	15271581	2839	18.44	2.51	12	0.62	1008.00	7400.00	33250	20230410	-44.09	15000	20231027	23.93	21300	-12.72	20240104	16120	15.32	20240126	33250	-44.09	20230410	15000	23.93	20231027	4.91	N	382840	100	15 억	128325	N	N	76	N	N
59	20240220	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18520	400	2	2.21	1652979540	90324	141.01	17900	18640	17800	23550	12690	18120	18300.56	0.84	13039	18573	18346	18193	17966	17813	18270	17890	15	5430	100	13400	10	1	15271581	2828	18.37	2.50	12	0.59	1008.00	7400.00	33250	20230410	-44.30	15000	20231027	23.47	21300	-13.05	20240104	16120	14.89	20240126	33250	-44.30	20230410	15000	23.47	20231027	4.91	N	382840	100	15 억	128325	N	N	1176	N	N
60	20240220	141047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18560	440	2	2.43	1428755690	78222	122.11	17900	18640	17800	23550	12690	18120	18265.39	0.84	15043	18573	18346	18193	17966	17813	18270	17890	15	5430	100	13400	10	1	15271581	2834	18.41	2.51	12	0.51	1008.00	7400.00	33250	20230410	-44.18	15000	20231027	23.73	21300	-12.86	20240104	16120	15.14	20240126	33250	-44.18	20230410	15000	23.73	20231027	4.91	N	382840	100	15 억	128325	N	N	1176	N	N
61	20240220	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18530	410	2	2.26	1117682790	61452	95.93	17900	18530	17800	23550	12690	18120	18187.90	0.84	12760	18573	18346	18193	17966	17813	18270	17890	15	5430	100	13400	10	1	15271581	2830	18.38	2.50	12	0.40	1008.00	7400.00	33250	20230410	-44.27	15000	20231027	23.53	21300	-13.00	20240104	16120	14.95	20240126	33250	-44.27	20230410	15000	23.53	20231027	4.91	N	382840	100	15 억	128325	N	N	1176	N	N
62	20240220	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18480	360	2	1.99	951556380	52462	81.90	17900	18510	17800	23550	12690	18120	18138.01	0.84	11782	18573	18346	18193	17966	17813	18270	17890	15	5430	100	13400	10	1	15271581	2822	18.33	2.50	12	0.34	1008.00	7400.00	33250	20230410	-44.42	15000	20231027	23.20	21300	-13.24	20240104	16120	14.64	20240126	33250	-44.42	20230410	15000	23.20	20231027	4.91	N	382840	100	15 억	128325	N	N	1176	N	N
63	20240220	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	70	2	0.39	624570970	34647	54.09	17900	18300	17800	23550	12690	18120	18026.70	0.84	8015	18573	18346	18193	17966	17813	18270	17890	15	5430	100	13400	10	1	15271581	2778	18.05	2.46	12	0.23	1008.00	7400.00	33250	20230410	-45.29	15000	20231027	21.27	21300	-14.60	20240104	16120	12.84	20240126	33250	-45.29	20230410	15000	21.27	20231027	4.91	N	382840	100	15 억	128325	N	N	1176	N	N
64	20240220	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	100	2	0.55	461694420	25709	40.13	17900	18250	17800	23550	12690	18120	17958.47	0.84	7844	18573	18346	18193	17966	17813	18270	17890	15	5430	100	13400	10	1	15271581	2782	18.08	2.46	12	0.17	1008.00	7400.00	33250	20230410	-45.20	15000	20231027	21.47	21300	-14.46	20240104	16120	13.03	20240126	33250	-45.20	20230410	15000	21.47	20231027	4.91	N	382840	100	15 억	128325	N	N	1176	N	N
65	20240220	091101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17810	-310	5	-1.71	129927520	7254	11.32	17900	18120	17810	23550	12690	18120	17911.16	0.84	756	18573	18346	18193	17966	17813	18270	17890	15	5430	100	13400	10	1	15271581	2720	17.67	2.41	12	0.05	1008.00	7400.00	33250	20230410	-46.44	15000	20231027	18.73	21300	-16.38	20240104	16120	10.48	20240126	33250	-46.44	20230410	15000	18.73	20231027	4.91	N	382840	100	15 억	128325	N	N	1176	N	N
66	20240219	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	-300	5	-1.63	1161026730	63853	80.19	18400	18420	18040	23900	12900	18420	18182.80	0.81	4007	19073	18746	18503	18176	17933	18625	18055	15	5480	100	13630	10	1	15271581	2767	17.98	2.45	12	0.42	1008.00	7400.00	33250	20230410	-45.50	15000	20231027	20.80	21300	-14.93	20240104	16120	12.41	20240126	33250	-45.50	20230410	15000	20.80	20231027	4.88	N	382840	100	15 억	123870	N	N	1176	N	N
67	20240219	151058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18160	-260	5	-1.41	1063827670	58474	73.44	18400	18420	18040	23900	12900	18420	18193.14	0.81	1836	19073	18746	18503	18176	17933	18625	18055	15	5480	100	13630	10	1	15271581	2773	18.02	2.45	12	0.38	1008.00	7400.00	33250	20230410	-45.38	15000	20231027	21.07	21300	-14.74	20240104	16120	12.66	20240126	33250	-45.38	20230410	15000	21.07	20231027	4.88	N	382840	100	15 억	123870	N	N	27	N	N
68	20240219	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	-330	5	-1.79	855906050	46997	59.02	18400	18420	18040	23900	12900	18420	18211.89	0.81	-2434	19073	18746	18503	18176	17933	18625	18055	15	5480	100	13630	10	1	15271581	2763	17.95	2.44	12	0.31	1008.00	7400.00	33250	20230410	-45.59	15000	20231027	20.60	21300	-15.07	20240104	16120	12.22	20240126	33250	-45.59	20230410	15000	20.60	20231027	4.88	N	382840	100	15 억	123870	N	N	27	N	N
69	20240219	131055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18180	-240	5	-1.30	680155410	37300	46.85	18400	18420	18140	23900	12900	18420	18234.68	0.81	-2289	19073	18746	18503	18176	17933	18625	18055	15	5480	100	13630	10	1	15271581	2776	18.04	2.46	12	0.24	1008.00	7400.00	33250	20230410	-45.32	15000	20231027	21.20	21300	-14.65	20240104	16120	12.78	20240126	33250	-45.32	20230410	15000	21.20	20231027	4.88	N	382840	100	15 억	123870	N	N	27	N	N
70	20240219	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18170	-250	5	-1.36	494713630	27109	34.05	18400	18420	18150	23900	12900	18420	18248.99	0.81	-1738	19073	18746	18503	18176	17933	18625	18055	15	5480	100	13630	10	1	15271581	2775	18.03	2.46	12	0.18	1008.00	7400.00	33250	20230410	-45.35	15000	20231027	21.13	21300	-14.69	20240104	16120	12.72	20240126	33250	-45.35	20230410	15000	21.13	20231027	4.88	N	382840	100	15 억	123870	N	N	27	N	N
71	20240219	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	-230	5	-1.25	423342910	23183	29.12	18400	18420	18180	23900	12900	18420	18260.85	0.81	-1715	19073	18746	18503	18176	17933	18625	18055	15	5480	100	13630	10	1	15271581	2778	18.05	2.46	12	0.15	1008.00	7400.00	33250	20230410	-45.29	15000	20231027	21.27	21300	-14.60	20240104	16120	12.84	20240126	33250	-45.29	20230410	15000	21.27	20231027	4.88	N	382840	100	15 억	123870	N	N	27	N	N
72	20240219	101047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-150	5	-0.81	272192170	14888	18.70	18400	18420	18200	23900	12900	18420	18282.56	0.81	-1995	19073	18746	18503	18176	17933	18625	18055	15	5480	100	13630	10	1	15271581	2790	18.12	2.47	12	0.10	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	21300	-14.23	20240104	16120	13.34	20240126	33250	-45.05	20230410	15000	21.80	20231027	4.88	N	382840	100	15 억	123870	N	N	27	N	N
73	20240219	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	-130	5	-0.71	89933940	4922	6.18	18400	18400	18200	23900	12900	18420	18271.53	0.81	-1590	19073	18746	18503	18176	17933	18625	18055	15	5480	100	13630	10	1	15271581	2793	18.14	2.47	12	0.03	1008.00	7400.00	33250	20230410	-44.99	15000	20231027	21.93	21300	-14.13	20240104	16120	13.46	20240126	33250	-44.99	20230410	15000	21.93	20231027	4.88	N	382840	100	15 억	123870	N	N	27	N	N
74	20240216	161039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18420	-160	5	-0.86	1456798790	78633	61.21	18830	18830	18260	24150	13010	18580	18526.76	0.85	-7244	19100	18840	18530	18270	17960	18970	18400	15	5570	100	13740	10	1	15271581	2813	18.27	2.49	12	0.51	1008.00	7400.00	33250	20230410	-44.60	15000	20231027	22.80	21300	-13.52	20240104	16120	14.27	20240126	33250	-44.60	20230410	15000	22.80	20231027	4.95	N	382840	100	15 억	130546	N	N	27	N	N
75	20240216	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18400	-180	5	-0.97	1416583780	76450	59.51	18830	18830	18260	24150	13010	18580	18529.55	0.85	-7218	19100	18840	18530	18270	17960	18970	18400	15	5570	100	13740	10	1	15271581	2810	18.25	2.49	12	0.50	1008.00	7400.00	33250	20230410	-44.66	15000	20231027	22.67	21300	-13.62	20240104	16120	14.14	20240126	33250	-44.66	20230410	15000	22.67	20231027	4.95	N	382840	100	15 억	130546	N	N	221	N	N
76	20240216	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18490	-90	5	-0.48	1293783030	69778	54.32	18830	18830	18260	24150	13010	18580	18541.42	0.85	-3857	19100	18840	18530	18270	17960	18970	18400	15	5570	100	13740	10	1	15271581	2824	18.34	2.50	12	0.46	1008.00	7400.00	33250	20230410	-44.39	15000	20231027	23.27	21300	-13.19	20240104	16120	14.70	20240126	33250	-44.39	20230410	15000	23.27	20231027	4.95	N	382840	100	15 억	130546	N	N	221	N	N
77	20240216	131045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18480	-100	5	-0.54	1242472110	67003	52.16	18830	18830	18260	24150	13010	18580	18543.53	0.85	-3851	19100	18840	18530	18270	17960	18970	18400	15	5570	100	13740	10	1	15271581	2822	18.33	2.50	12	0.44	1008.00	7400.00	33250	20230410	-44.42	15000	20231027	23.20	21300	-13.24	20240104	16120	14.64	20240126	33250	-44.42	20230410	15000	23.20	20231027	4.95	N	382840	100	15 억	130546	N	N	221	N	N
78	20240216	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18450	-130	5	-0.70	1072552610	57778	44.97	18830	18830	18260	24150	13010	18580	18563.34	0.85	-3428	19100	18840	18530	18270	17960	18970	18400	15	5570	100	13740	10	1	15271581	2818	18.30	2.49	12	0.38	1008.00	7400.00	33250	20230410	-44.51	15000	20231027	23.00	21300	-13.38	20240104	16120	14.45	20240126	33250	-44.51	20230410	15000	23.00	20231027	4.95	N	382840	100	15 억	130546	N	N	221	N	N
79	20240216	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18560	-20	5	-0.11	846480690	45563	35.47	18830	18830	18260	24150	13010	18580	18578.25	0.85	850	19100	18840	18530	18270	17960	18970	18400	15	5570	100	13740	10	1	15271581	2834	18.41	2.51	12	0.30	1008.00	7400.00	33250	20230410	-44.18	15000	20231027	23.73	21300	-12.86	20240104	16120	15.14	20240126	33250	-44.18	20230410	15000	23.73	20231027	4.95	N	382840	100	15 억	130546	N	N	221	N	N
80	20240216	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18600	20	2	0.11	254913950	13662	10.63	18830	18830	18260	24150	13010	18580	18658.61	0.85	-5648	19100	18840	18530	18270	17960	18970	18400	15	5570	100	13740	10	1	15271581	2841	18.45	2.51	12	0.09	1008.00	7400.00	33250	20230410	-44.06	15000	20231027	24.00	21300	-12.68	20240104	16120	15.38	20240126	33250	-44.06	20230410	15000	24.00	20231027	4.95	N	382840	100	15 억	130546	N	N	221	N	N
81	20240215	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18580	250	2	1.36	2370990610	128019	106.91	18420	18790	18220	23800	12840	18330	18520.43	0.77	12100	19070	18700	18040	17670	17010	18885	17855	15	5470	100	13560	10	1	15271581	2837	18.43	2.51	12	0.84	1008.00	7400.00	33250	20230410	-44.12	15000	20231027	23.87	21300	-12.77	20240104	16120	15.26	20240126	33250	-44.12	20230410	15000	23.87	20231027	4.96	N	382840	100	15 억	117453	N	N	221	N	N
82	20240215	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18540	210	2	1.15	2284770330	123378	103.03	18420	18790	18220	23800	12840	18330	18518.46	0.77	11747	19070	18700	18040	17670	17010	18885	17855	15	5470	100	13560	10	1	15271581	2831	18.39	2.51	12	0.81	1008.00	7400.00	33250	20230410	-44.24	15000	20231027	23.60	21300	-12.96	20240104	16120	15.01	20240126	33250	-44.24	20230410	15000	23.60	20231027	4.96	N	382840	100	15 억	117453	N	N	8	N	N
83	20240215	141038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18510	180	2	0.98	1994745930	107794	90.02	18420	18790	18220	23800	12840	18330	18505.17	0.77	6163	19070	18700	18040	17670	17010	18885	17855	15	5470	100	13560	10	1	15271581	2827	18.36	2.50	12	0.71	1008.00	7400.00	33250	20230410	-44.33	15000	20231027	23.40	21300	-13.10	20240104	16120	14.83	20240126	33250	-44.33	20230410	15000	23.40	20231027	4.96	N	382840	100	15 억	117453	N	N	8	N	N
84	20240215	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18620	290	2	1.58	1833853460	99113	82.77	18420	18790	18220	23800	12840	18330	18502.65	0.77	4358	19070	18700	18040	17670	17010	18885	17855	15	5470	100	13560	10	1	15271581	2844	18.47	2.52	12	0.65	1008.00	7400.00	33250	20230410	-44.00	15000	20231027	24.13	21300	-12.58	20240104	16120	15.51	20240126	33250	-44.00	20230410	15000	24.13	20231027	4.96	N	382840	100	15 억	117453	N	N	8	N	N
85	20240215	121039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18470	140	2	0.76	1421368700	76988	64.29	18420	18690	18220	23800	12840	18330	18462.21	0.77	381	19070	18700	18040	17670	17010	18885	17855	15	5470	100	13560	10	1	15271581	2821	18.32	2.50	12	0.50	1008.00	7400.00	33250	20230410	-44.45	15000	20231027	23.13	21300	-13.29	20240104	16120	14.58	20240126	33250	-44.45	20230410	15000	23.13	20231027	4.96	N	382840	100	15 억	117453	N	N	8	N	N
86	20240215	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18320	-10	5	-0.05	1261149090	68275	57.02	18420	18690	18220	23800	12840	18330	18471.61	0.77	-3087	19070	18700	18040	17670	17010	18885	17855	15	5470	100	13560	10	1	15271581	2798	18.17	2.48	12	0.45	1008.00	7400.00	33250	20230410	-44.90	15000	20231027	22.13	21300	-13.99	20240104	16120	13.65	20240126	33250	-44.90	20230410	15000	22.13	20231027	4.96	N	382840	100	15 억	117453	N	N	8	N	N
87	20240215	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	170	2	0.93	450041030	24272	20.27	18420	18670	18420	23800	12840	18330	18541.57	0.77	-2452	19070	18700	18040	17670	17010	18885	17855	15	5470	100	13560	10	1	15271581	2825	18.35	2.50	12	0.16	1008.00	7400.00	33250	20230410	-44.36	15000	20231027	23.33	21300	-13.15	20240104	16120	14.76	20240126	33250	-44.36	20230410	15000	23.33	20231027	4.96	N	382840	100	15 억	117453	N	N	8	N	N
88	20240214	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18330	640	2	3.62	2017921620	111718	245.02	17500	18410	17380	22950	12390	17690	18062.06	0.63	20489	17930	17810	17670	17550	17410	17870	17610	15	5260	100	13090	10	1	15271581	2799	18.18	2.48	12	0.73	1008.00	7400.00	33250	20230410	-44.87	15000	20231027	22.20	21300	-13.94	20240104	16120	13.71	20240126	33250	-44.87	20230410	15000	22.20	20231027	4.97	N	382840	100	15 억	96125	N	N	8	N	N
89	20240214	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18320	630	2	3.56	1876175340	103979	228.04	17500	18410	17380	22950	12390	17690	18043.79	0.63	20393	17930	17810	17670	17550	17410	17870	17610	15	5260	100	13090	10	1	15271581	2798	18.17	2.48	12	0.68	1008.00	7400.00	33250	20230410	-44.90	15000	20231027	22.13	21300	-13.99	20240104	16120	13.65	20240126	33250	-44.90	20230410	15000	22.13	20231027	4.97	N	382840	100	15 억	96125	N	N	51	N	N
90	20240214	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	560	2	3.17	1356329070	75539	165.67	17500	18300	17380	22950	12390	17690	17955.35	0.63	17535	17930	17810	17670	17550	17410	17870	17610	15	5260	100	13090	10	1	15271581	2787	18.11	2.47	12	0.49	1008.00	7400.00	33250	20230410	-45.11	15000	20231027	21.67	21300	-14.32	20240104	16120	13.21	20240126	33250	-45.11	20230410	15000	21.67	20231027	4.97	N	382840	100	15 억	96125	N	N	51	N	N
91	20240214	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	360	2	2.04	827876550	46487	101.95	17500	18090	17380	22950	12390	17690	17808.78	0.63	12346	17930	17810	17670	17550	17410	17870	17610	15	5260	100	13090	10	1	15271581	2757	17.91	2.44	12	0.30	1008.00	7400.00	33250	20230410	-45.71	15000	20231027	20.33	21300	-15.26	20240104	16120	11.97	20240126	33250	-45.71	20230410	15000	20.33	20231027	4.97	N	382840	100	15 억	96125	N	N	51	N	N
92	20240214	121017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	220	2	1.24	557881250	31462	69.00	17500	17940	17380	22950	12390	17690	17731.91	0.63	7963	17930	17810	17670	17550	17410	17870	17610	15	5260	100	13090	10	1	15271581	2735	17.77	2.42	12	0.21	1008.00	7400.00	33250	20230410	-46.14	15000	20231027	19.40	21300	-15.92	20240104	16120	11.10	20240126	33250	-46.14	20230410	15000	19.40	20231027	4.97	N	382840	100	15 억	96125	N	N	51	N	N
93	20240214	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17800	110	2	0.62	422701360	23905	52.43	17500	17880	17380	22950	12390	17690	17682.55	0.63	4224	17930	17810	17670	17550	17410	17870	17610	15	5260	100	13090	10	1	15271581	2718	17.66	2.41	12	0.16	1008.00	7400.00	33250	20230410	-46.47	15000	20231027	18.67	21300	-16.43	20240104	16120	10.42	20240126	33250	-46.47	20230410	15000	18.67	20231027	4.97	N	382840	100	15 억	96125	N	N	51	N	N
94	20240214	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	10	2	0.06	79931420	4570	10.02	17500	17700	17380	22950	12390	17690	17490.46	0.63	-75	17930	17810	17670	17550	17410	17870	17610	15	5260	100	13090	10	1	15271581	2703	17.56	2.39	12	0.03	1008.00	7400.00	33250	20230410	-46.77	15000	20231027	18.00	21300	-16.90	20240104	16120	9.80	20240126	33250	-46.77	20230410	15000	18.00	20231027	4.97	N	382840	100	15 억	96125	N	N	51	N	N
95	20240213	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17690	140	2	0.80	792625340	44986	67.80	17550	17790	17530	22800	12290	17550	17619.22	0.63	590	18010	17780	17520	17290	17030	17895	17405	15	5250	100	12980	10	1	15271581	2702	17.55	2.39	12	0.29	1008.00	7400.00	33250	20230410	-46.80	15000	20231027	17.93	21300	-16.95	20240104	16120	9.74	20240126	33250	-46.80	20230410	15000	17.93	20231027	4.96	N	382840	100	15 억	95541	N	N	51	N	N
96	20240213	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17730	180	2	1.03	763110890	43316	65.29	17550	17790	17530	22800	12290	17550	17617.30	0.63	313	18010	17780	17520	17290	17030	17895	17405	15	5250	100	12980	10	1	15271581	2708	17.59	2.40	12	0.28	1008.00	7400.00	33250	20230410	-46.68	15000	20231027	18.20	21300	-16.76	20240104	16120	9.99	20240126	33250	-46.68	20230410	15000	18.20	20231027	4.96	N	382840	100	15 억	95541	N	N	52	N	N
97	20240213	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17790	240	2	1.37	633330410	35981	54.23	17550	17790	17530	22800	12290	17550	17601.80	0.63	909	18010	17780	17520	17290	17030	17895	17405	15	5250	100	12980	10	1	15271581	2717	17.65	2.40	12	0.24	1008.00	7400.00	33250	20230410	-46.50	15000	20231027	18.60	21300	-16.48	20240104	16120	10.36	20240126	33250	-46.50	20230410	15000	18.60	20231027	4.96	N	382840	100	15 억	95541	N	N	52	N	N
98	20240213	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	70	2	0.40	503136380	28619	43.13	17550	17760	17530	22800	12290	17550	17580.50	0.63	294	18010	17780	17520	17290	17030	17895	17405	15	5250	100	12980	10	1	15271581	2691	17.48	2.38	12	0.19	1008.00	7400.00	33250	20230410	-47.01	15000	20231027	17.47	21300	-17.28	20240104	16120	9.31	20240126	33250	-47.01	20230410	15000	17.47	20231027	4.96	N	382840	100	15 억	95541	N	N	52	N	N
99	20240213	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	10	2	0.06	411748290	23424	35.30	17550	17760	17530	22800	12290	17550	17578.05	0.63	-2723	18010	17780	17520	17290	17030	17895	17405	15	5250	100	12980	10	1	15271581	2682	17.42	2.37	12	0.15	1008.00	7400.00	33250	20230410	-47.19	15000	20231027	17.07	21300	-17.56	20240104	16120	8.93	20240126	33250	-47.19	20230410	15000	17.07	20231027	4.96	N	382840	100	15 억	95541	N	N	52	N	N
100	20240213	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17570	20	2	0.11	319701340	18182	27.40	17550	17760	17530	22800	12290	17550	17583.40	0.63	-2781	18010	17780	17520	17290	17030	17895	17405	15	5250	100	12980	10	1	15271581	2683	17.43	2.37	12	0.12	1008.00	7400.00	33250	20230410	-47.16	15000	20231027	17.13	21300	-17.51	20240104	16120	9.00	20240126	33250	-47.16	20230410	15000	17.13	20231027	4.96	N	382840	100	15 억	95541	N	N	52	N	N
101	20240213	100909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	10	2	0.06	225850730	12839	19.35	17550	17760	17530	22800	12290	17550	17590.99	0.63	-3627	18010	17780	17520	17290	17030	17895	17405	15	5250	100	12980	10	1	15271581	2682	17.42	2.37	12	0.08	1008.00	7400.00	33250	20230410	-47.19	15000	20231027	17.07	21300	-17.56	20240104	16120	8.93	20240126	33250	-47.19	20230410	15000	17.07	20231027	4.96	N	382840	100	15 억	95541	N	N	52	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History