KissMeData/168360/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10350	290	2	2.88	22962281030	2109925	399.33	10060	11550	9910	13070	7050	10060	10886.85	1.01	146416	10546	10302	10036	9792	9526	10425	9915	106	3010	500	7040	10	1	21288284	2203	38.19	8.45	12	9.91	271.00	1225.00	13700	20240124	-24.45	3850	20230313	168.83	13700	-24.45	20240124	7950	30.19	20240206	26700	-61.24	20230915	7700	34.42	20230313	2.64	N	168360	500	106 억	215113	N	N	0	N	N
3	20240229	150843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	320	2	3.18	22253243760	2041490	386.38	10060	11550	9910	13070	7050	10060	10900.85	1.01	152481	10546	10302	10036	9792	9526	10425	9915	106	3010	500	7040	10	1	21288284	2210	38.30	8.47	12	9.59	271.00	1225.00	13700	20240124	-24.23	3850	20230313	169.61	13700	-24.23	20240124	7950	30.57	20240206	26700	-61.12	20230915	7700	34.81	20230313	2.64	N	168360	500	106 억	215113	N	N	0	N	N
4	20240229	140845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	470	2	4.67	20802155840	1903129	360.19	10060	11550	9910	13070	7050	10060	10930.90	1.01	172927	10546	10302	10036	9792	9526	10425	9915	106	3010	500	7040	10	1	21288284	2242	38.86	8.60	12	8.94	271.00	1225.00	13700	20240124	-23.14	3850	20230313	173.51	13700	-23.14	20240124	7950	32.45	20240206	26700	-60.56	20230915	7700	36.75	20230313	2.64	N	168360	500	106 억	215113	N	N	0	N	N
5	20240229	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	610	2	6.06	18947991260	1728472	327.14	10060	11550	9910	13070	7050	10060	10962.73	1.01	174070	10546	10302	10036	9792	9526	10425	9915	106	3010	500	7040	10	1	21288284	2271	39.37	8.71	12	8.12	271.00	1225.00	13700	20240124	-22.12	3850	20230313	177.14	13700	-22.12	20240124	7950	34.21	20240206	26700	-60.04	20230915	7700	38.57	20230313	2.64	N	168360	500	106 억	215113	N	N	0	N	N
6	20240229	120844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	790	2	7.85	17309135050	1576010	298.28	10060	11550	9910	13070	7050	10060	10983.39	1.01	173630	10546	10302	10036	9792	9526	10425	9915	106	3010	500	7040	10	1	21288284	2310	40.04	8.86	12	7.40	271.00	1225.00	13700	20240124	-20.80	3850	20230313	181.82	13700	-20.80	20240124	7950	36.48	20240206	26700	-59.36	20230915	7700	40.91	20230313	2.64	N	168360	500	106 억	215113	N	N	0	N	N
7	20240229	110845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11400	1340	2	13.32	11716533750	1073497	203.17	10060	11550	9910	13070	7050	10060	10915.05	1.01	118786	10546	10302	10036	9792	9526	10425	9915	106	3010	500	7040	10	1	21288284	2427	42.07	9.31	12	5.04	271.00	1225.00	13700	20240124	-16.79	3850	20230313	196.10	13700	-16.79	20240124	7950	43.40	20240206	26700	-57.30	20230915	7700	48.05	20230313	2.64	N	168360	500	106 억	215113	N	N	0	N	N
8	20240229	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10350	290	2	2.88	1982644240	194082	36.73	10060	10430	9910	13070	7050	10060	10216.20	1.01	24328	10546	10302	10036	9792	9526	10425	9915	106	3010	500	7040	10	1	21288284	2203	38.19	8.45	12	0.91	271.00	1225.00	13700	20240124	-24.45	3850	20230313	168.83	13700	-24.45	20240124	7950	30.19	20240206	26700	-61.24	20230915	7700	34.42	20230313	2.64	N	168360	500	106 억	215113	N	N	0	N	N
9	20240229	090843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	-150	5	-1.49	300506510	30060	5.69	10060	10070	9910	13070	7050	10060	9995.01	1.01	-118	10546	10302	10036	9792	9526	10425	9915	106	3010	500	7040	10	1	21288284	2110	36.57	8.09	12	0.14	271.00	1225.00	13700	20240124	-27.66	3850	20230313	157.40	13700	-27.66	20240124	7950	24.65	20240206	26700	-62.88	20230915	7700	28.70	20230313	2.64	N	168360	500	106 억	215113	N	N	0	N	N
10	20240228	160754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	230	2	2.34	5296814070	525042	103.51	9800	10280	9770	12770	6890	9830	10088.37	0.84	36240	10376	10102	9796	9522	9216	9950	9370	106	2940	500	6880	10	1	21288284	2142	37.12	8.21	12	2.47	271.00	1225.00	13700	20240124	-26.57	3850	20230313	161.30	13700	-26.57	20240124	7950	26.54	20240206	26700	-62.32	20230915	7700	30.65	20230313	2.71	N	168360	500	106 억	177951	N	N	0	N	N
11	20240228	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	190	2	1.93	5173679220	512769	101.09	9800	10280	9770	12770	6890	9830	10089.69	0.84	33458	10376	10102	9796	9522	9216	9950	9370	106	2940	500	6880	10	1	21288284	2133	36.97	8.18	12	2.41	271.00	1225.00	13700	20240124	-26.86	3850	20230313	160.26	13700	-26.86	20240124	7950	26.04	20240206	26700	-62.47	20230915	7700	30.13	20230313	2.71	N	168360	500	106 억	177951	N	N	0	N	N
12	20240228	140842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	230	2	2.34	4618057550	457577	90.21	9800	10280	9770	12770	6890	9830	10092.42	0.84	23228	10376	10102	9796	9522	9216	9950	9370	106	2940	500	6880	10	1	21288284	2142	37.12	8.21	12	2.15	271.00	1225.00	13700	20240124	-26.57	3850	20230313	161.30	13700	-26.57	20240124	7950	26.54	20240206	26700	-62.32	20230915	7700	30.65	20230313	2.71	N	168360	500	106 억	177951	N	N	0	N	N
13	20240228	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	180	2	1.83	4151952270	411081	81.04	9800	10280	9770	12770	6890	9830	10100.08	0.84	22774	10376	10102	9796	9522	9216	9950	9370	106	2940	500	6880	10	1	21288284	2131	36.94	8.17	12	1.93	271.00	1225.00	13700	20240124	-26.93	3850	20230313	160.00	13700	-26.93	20240124	7950	25.91	20240206	26700	-62.51	20230915	7700	30.00	20230313	2.71	N	168360	500	106 억	177951	N	N	0	N	N
14	20240228	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	260	2	2.64	3296095200	325793	64.23	9800	10280	9770	12770	6890	9830	10117.15	0.84	61643	10376	10102	9796	9522	9216	9950	9370	106	2940	500	6880	10	1	21288284	2148	37.23	8.24	12	1.53	271.00	1225.00	13700	20240124	-26.35	3850	20230313	162.08	13700	-26.35	20240124	7950	26.92	20240206	26700	-62.21	20230915	7700	31.04	20230313	2.71	N	168360	500	106 억	177951	N	N	0	N	N
15	20240228	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	340	2	3.46	2722977820	269361	53.10	9800	10280	9770	12770	6890	9830	10109.03	0.84	52251	10376	10102	9796	9522	9216	9950	9370	106	2940	500	6880	10	1	21288284	2165	37.53	8.30	12	1.27	271.00	1225.00	13700	20240124	-25.77	3850	20230313	164.16	13700	-25.77	20240124	7950	27.92	20240206	26700	-61.91	20230915	7700	32.08	20230313	2.71	N	168360	500	106 억	177951	N	N	0	N	N
16	20240228	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	220	2	2.24	2017058610	199539	39.34	9800	10280	9770	12770	6890	9830	10108.60	0.84	38255	10376	10102	9796	9522	9216	9950	9370	106	2940	500	6880	10	1	21288284	2139	37.08	8.20	12	0.94	271.00	1225.00	13700	20240124	-26.64	3850	20230313	161.04	13700	-26.64	20240124	7950	26.42	20240206	26700	-62.36	20230915	7700	30.52	20230313	2.71	N	168360	500	106 억	177951	N	N	0	N	N
17	20240228	090845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	50	2	0.51	108226830	10985	2.17	9800	9930	9770	12770	6890	9830	9852.24	0.84	1353	10376	10102	9796	9522	9216	9950	9370	106	2940	500	6880	10	1	21288284	2103	36.46	8.07	12	0.05	271.00	1225.00	13700	20240124	-27.88	3850	20230313	156.62	13700	-27.88	20240124	7950	24.28	20240206	26700	-63.00	20230915	7700	28.31	20230313	2.71	N	168360	500	106 억	177951	N	N	0	N	N
18	20240227	160843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-240	5	-2.38	4921332260	505873	79.89	10000	10070	9490	13090	7050	10070	9728.33	0.80	12247	10843	10456	10163	9776	9483	10310	9630	106	3020	500	7040	10	1	21288284	2093	36.27	8.02	12	2.38	271.00	1225.00	13700	20240124	-28.25	3850	20230221	155.32	13700	-28.25	20240124	7950	23.65	20240206	26700	-63.18	20230915	7700	27.66	20230313	2.64	N	168360	500	106 억	169284	N	N	0	N	N
19	20240227	150844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-260	5	-2.58	4750285460	488479	77.14	10000	10070	9490	13090	7050	10070	9724.64	0.80	9680	10843	10456	10163	9776	9483	10310	9630	106	3020	500	7040	10	1	21288284	2088	36.20	8.01	12	2.29	271.00	1225.00	13700	20240124	-28.39	3850	20230221	154.81	13700	-28.39	20240124	7950	23.40	20240206	26700	-63.26	20230915	7700	27.40	20230313	2.64	N	168360	500	106 억	169284	N	N	0	N	N
20	20240227	140840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-290	5	-2.88	4409862550	453600	71.63	10000	10070	9490	13090	7050	10070	9721.91	0.80	10619	10843	10456	10163	9776	9483	10310	9630	106	3020	500	7040	10	1	21288284	2082	36.09	7.98	12	2.13	271.00	1225.00	13700	20240124	-28.61	3850	20230221	154.03	13700	-28.61	20240124	7950	23.02	20240206	26700	-63.37	20230915	7700	27.01	20230313	2.64	N	168360	500	106 억	169284	N	N	0	N	N
21	20240227	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	-470	5	-4.67	3974510510	408642	64.53	10000	10070	9490	13090	7050	10070	9726.13	0.80	4593	10843	10456	10163	9776	9483	10310	9630	106	3020	500	7040	10	1	21288284	2044	35.42	7.84	12	1.92	271.00	1225.00	13700	20240124	-29.93	3850	20230221	149.35	13700	-29.93	20240124	7950	20.75	20240206	26700	-64.04	20230915	7700	24.68	20230313	2.64	N	168360	500	106 억	169284	N	N	0	N	N
22	20240227	120844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-530	5	-5.26	3593730520	368697	58.23	10000	10070	9490	13090	7050	10070	9747.10	0.80	-1872	10843	10456	10163	9776	9483	10310	9630	106	3020	500	7040	10	1	21288284	2031	35.20	7.79	12	1.73	271.00	1225.00	13700	20240124	-30.36	3850	20230221	147.79	13700	-30.36	20240124	7950	20.00	20240206	26700	-64.27	20230915	7700	23.90	20230313	2.64	N	168360	500	106 억	169284	N	N	0	N	N
23	20240227	110843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-330	5	-3.28	2628122800	267827	42.30	10000	10070	9670	13090	7050	10070	9812.75	0.80	-19080	10843	10456	10163	9776	9483	10310	9630	106	3020	500	7040	10	1	21288284	2073	35.94	7.95	12	1.26	271.00	1225.00	13700	20240124	-28.91	3850	20230221	152.99	13700	-28.91	20240124	7950	22.52	20240206	26700	-63.52	20230915	7700	26.49	20230313	2.64	N	168360	500	106 억	169284	N	N	0	N	N
24	20240227	100838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	-250	5	-2.48	1948071100	197886	31.25	10000	10070	9680	13090	7050	10070	9844.40	0.80	-21635	10843	10456	10163	9776	9483	10310	9630	106	3020	500	7040	10	1	21288284	2091	36.24	8.02	12	0.93	271.00	1225.00	13700	20240124	-28.32	3850	20230221	155.06	13700	-28.32	20240124	7950	23.52	20240206	26700	-63.22	20230915	7700	27.53	20230313	2.64	N	168360	500	106 억	169284	N	N	0	N	N
25	20240227	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	-100	5	-0.99	271613130	27155	4.29	10000	10070	9940	13090	7050	10070	10002.30	0.80	-8975	10843	10456	10163	9776	9483	10310	9630	106	3020	500	7040	10	1	21288284	2122	36.79	8.14	12	0.13	271.00	1225.00	13700	20240124	-27.23	3850	20230221	158.96	13700	-27.23	20240124	7950	25.41	20240206	26700	-62.66	20230915	7700	29.48	20230313	2.64	N	168360	500	106 억	169284	N	N	0	N	N
26	20240226	160839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-140	5	-1.37	6401549020	628131	159.51	10300	10550	9870	13270	7150	10210	10191.50	0.77	-7535	10603	10406	10213	10016	9823	10310	9920	106	3060	500	7140	10	1	21288284	2144	37.16	8.22	12	2.95	271.00	1225.00	13700	20240124	-26.50	3765	20230220	167.46	13700	-26.50	20240124	7950	26.67	20240206	26700	-62.28	20230915	7700	30.78	20230313	2.60	N	168360	500	106 억	163633	N	N	435	N	N
27	20240226	150834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-70	5	-0.69	6216213860	609720	154.84	10300	10550	9870	13270	7150	10210	10195.19	0.77	-3730	10603	10406	10213	10016	9823	10310	9920	106	3060	500	7140	10	1	21288284	2159	37.42	8.28	12	2.86	271.00	1225.00	13700	20240124	-25.99	3765	20230220	169.32	13700	-25.99	20240124	7950	27.55	20240206	26700	-62.02	20230915	7700	31.69	20230313	2.60	N	168360	500	106 억	163633	N	N	435	N	N
28	20240226	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	10	2	0.10	5179799820	507066	128.77	10300	10550	9870	13270	7150	10210	10215.24	0.77	11195	10603	10406	10213	10016	9823	10310	9920	106	3060	500	7140	10	1	21288284	2176	37.71	8.34	12	2.38	271.00	1225.00	13700	20240124	-25.40	3765	20230220	171.45	13700	-25.40	20240124	7950	28.55	20240206	26700	-61.72	20230915	7700	32.73	20230313	2.60	N	168360	500	106 억	163633	N	N	435	N	N
29	20240226	130831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-70	5	-0.69	4152691940	407306	103.44	10300	10550	9870	13270	7150	10210	10195.51	0.77	-5172	10603	10406	10213	10016	9823	10310	9920	106	3060	500	7140	10	1	21288284	2159	37.42	8.28	12	1.91	271.00	1225.00	13700	20240124	-25.99	3765	20230220	169.32	13700	-25.99	20240124	7950	27.55	20240206	26700	-62.02	20230915	7700	31.69	20230313	2.60	N	168360	500	106 억	163633	N	N	435	N	N
30	20240226	120830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-140	5	-1.37	3703709250	362843	92.14	10300	10550	9870	13270	7150	10210	10207.47	0.77	-1839	10603	10406	10213	10016	9823	10310	9920	106	3060	500	7140	10	1	21288284	2144	37.16	8.22	12	1.70	271.00	1225.00	13700	20240124	-26.50	3765	20230220	167.46	13700	-26.50	20240124	7950	26.67	20240206	26700	-62.28	20230915	7700	30.78	20230313	2.60	N	168360	500	106 억	163633	N	N	435	N	N
31	20240226	110831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-110	5	-1.08	3306245790	323488	82.15	10300	10550	9870	13270	7150	10210	10220.61	0.77	3521	10603	10406	10213	10016	9823	10310	9920	106	3060	500	7140	10	1	21288284	2150	37.27	8.24	12	1.52	271.00	1225.00	13700	20240124	-26.28	3765	20230220	168.26	13700	-26.28	20240124	7950	27.04	20240206	26700	-62.17	20230915	7700	31.17	20230313	2.60	N	168360	500	106 억	163633	N	N	435	N	N
32	20240226	100827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	-60	5	-0.59	2041135290	196957	50.02	10300	10550	10110	13270	7150	10210	10363.36	0.77	-2949	10603	10406	10213	10016	9823	10310	9920	106	3060	500	7140	10	1	21288284	2161	37.45	8.29	12	0.93	271.00	1225.00	13700	20240124	-25.91	3765	20230220	169.59	13700	-25.91	20240124	7950	27.67	20240206	26700	-61.99	20230915	7700	31.82	20230313	2.60	N	168360	500	106 억	163633	N	N	435	N	N
33	20240226	090827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	220	2	2.15	450302750	43575	11.07	10300	10430	10220	13270	7150	10210	10333.97	0.77	687	10603	10406	10213	10016	9823	10310	9920	106	3060	500	7140	10	1	21288284	2220	38.49	8.51	12	0.20	271.00	1225.00	13700	20240124	-23.87	3765	20230220	177.03	13700	-23.87	20240124	7950	31.19	20240206	26700	-60.94	20230915	7700	35.45	20230313	2.60	N	168360	500	106 억	163633	N	N	435	N	N
34	20240223	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	-60	5	-0.58	3998016200	390587	59.28	10360	10410	10020	13350	7190	10270	10235.95	0.91	-31969	10663	10466	10073	9876	9483	10565	9975	106	3080	500	7180	10	1	21288284	2174	37.68	8.33	12	1.83	271.00	1225.00	13700	20240124	-25.47	3765	20230220	171.18	13700	-25.47	20240124	7950	28.43	20240206	26700	-61.76	20230915	7700	32.60	20230313	2.56	N	168360	500	106 억	194335	N	N	435	N	N
35	20240223	150823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	10	2	0.10	3773156200	368676	55.95	10360	10410	10020	13350	7190	10270	10234.34	0.91	-32005	10663	10466	10073	9876	9483	10565	9975	106	3080	500	7180	10	1	21288284	2188	37.93	8.39	12	1.73	271.00	1225.00	13700	20240124	-24.96	3765	20230220	173.04	13700	-24.96	20240124	7950	29.31	20240206	26700	-61.50	20230915	7700	33.51	20230313	2.56	N	168360	500	106 억	194335	N	N	0	N	N
36	20240223	140823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	-60	5	-0.58	3450281030	337211	51.18	10360	10410	10020	13350	7190	10270	10231.81	0.91	-28412	10663	10466	10073	9876	9483	10565	9975	106	3080	500	7180	10	1	21288284	2174	37.68	8.33	12	1.58	271.00	1225.00	13700	20240124	-25.47	3765	20230220	171.18	13700	-25.47	20240124	7950	28.43	20240206	26700	-61.76	20230915	7700	32.60	20230313	2.56	N	168360	500	106 억	194335	N	N	0	N	N
37	20240223	130820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	60	2	0.58	3085523970	301682	45.78	10360	10410	10020	13350	7190	10270	10227.73	0.91	-24217	10663	10466	10073	9876	9483	10565	9975	106	3080	500	7180	10	1	21288284	2199	38.12	8.43	12	1.42	271.00	1225.00	13700	20240124	-24.60	3765	20230220	174.37	13700	-24.60	20240124	7950	29.94	20240206	26700	-61.31	20230915	7700	34.16	20230313	2.56	N	168360	500	106 억	194335	N	N	0	N	N
38	20240223	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	40	2	0.39	2552518120	250093	37.96	10360	10410	10020	13350	7190	10270	10206.27	0.91	-31236	10663	10466	10073	9876	9483	10565	9975	106	3080	500	7180	10	1	21288284	2195	38.04	8.42	12	1.17	271.00	1225.00	13700	20240124	-24.74	3765	20230220	173.84	13700	-24.74	20240124	7950	29.69	20240206	26700	-61.39	20230915	7700	33.90	20230313	2.56	N	168360	500	106 억	194335	N	N	0	N	N
39	20240223	110816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	-70	5	-0.68	2203729120	216149	32.80	10360	10410	10020	13350	7190	10270	10195.41	0.91	-34946	10663	10466	10073	9876	9483	10565	9975	106	3080	500	7180	10	1	21288284	2171	37.64	8.33	12	1.02	271.00	1225.00	13700	20240124	-25.55	3765	20230220	170.92	13700	-25.55	20240124	7950	28.30	20240206	26700	-61.80	20230915	7700	32.47	20230313	2.56	N	168360	500	106 억	194335	N	N	0	N	N
40	20240223	100818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-230	5	-2.24	1795098990	176137	26.73	10360	10410	10020	13350	7190	10270	10191.48	0.91	-33482	10663	10466	10073	9876	9483	10565	9975	106	3080	500	7180	10	1	21288284	2137	37.05	8.20	12	0.83	271.00	1225.00	13700	20240124	-26.72	3765	20230220	166.67	13700	-26.72	20240124	7950	26.29	20240206	26700	-62.40	20230915	7700	30.39	20230313	2.56	N	168360	500	106 억	194335	N	N	0	N	N
41	20240223	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	60	2	0.58	618656450	60018	9.11	10360	10410	10150	13350	7190	10270	10307.87	0.91	-8676	10663	10466	10073	9876	9483	10565	9975	106	3080	500	7180	10	1	21288284	2199	38.12	8.43	12	0.28	271.00	1225.00	13700	20240124	-24.60	3765	20230220	174.37	13700	-24.60	20240124	7950	29.94	20240206	26700	-61.31	20230915	7700	34.16	20230313	2.56	N	168360	500	106 억	194335	N	N	0	N	N
42	20240222	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	560	2	5.77	6509560510	652033	144.67	10030	10270	9680	12620	6800	9710	9983.12	0.77	45982	10256	9982	9776	9502	9296	9880	9400	106	2910	500	6790	10	1	21288284	2186	37.90	8.38	12	3.06	271.00	1225.00	13700	20240124	-25.04	3765	20230220	172.78	13700	-25.04	20240124	7950	29.18	20240206	26700	-61.54	20230915	7700	33.38	20230313	2.54	N	168360	500	106 억	163589	N	N	0	N	N
43	20240222	150818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	440	2	4.53	5928239580	595114	132.04	10030	10150	9680	12620	6800	9710	9961.52	0.77	34053	10256	9982	9776	9502	9296	9880	9400	106	2910	500	6790	10	1	21288284	2161	37.45	8.29	12	2.80	271.00	1225.00	13700	20240124	-25.91	3765	20230220	169.59	13700	-25.91	20240124	7950	27.67	20240206	26700	-61.99	20230915	7700	31.82	20230313	2.54	N	168360	500	106 억	163589	N	N	0	N	N
44	20240222	140815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	140	2	1.44	4618037920	463926	102.93	10030	10080	9680	12620	6800	9710	9954.26	0.77	29452	10256	9982	9776	9502	9296	9880	9400	106	2910	500	6790	10	1	21288284	2097	36.35	8.04	12	2.18	271.00	1225.00	13700	20240124	-28.10	3765	20230220	161.62	13700	-28.10	20240124	7950	23.90	20240206	26700	-63.11	20230915	7700	27.92	20230313	2.54	N	168360	500	106 억	163589	N	N	0	N	N
45	20240222	130803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	240	2	2.47	3715591660	373446	82.86	10030	10080	9680	12620	6800	9710	9949.48	0.77	50172	10256	9982	9776	9502	9296	9880	9400	106	2910	500	6790	10	1	21288284	2118	36.72	8.12	12	1.75	271.00	1225.00	13700	20240124	-27.37	3765	20230220	164.28	13700	-27.37	20240124	7950	25.16	20240206	26700	-62.73	20230915	7700	29.22	20230313	2.54	N	168360	500	106 억	163589	N	N	0	N	N
46	20240222	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	260	2	2.68	3157242240	317557	70.46	10030	10080	9680	12620	6800	9710	9942.29	0.77	46566	10256	9982	9776	9502	9296	9880	9400	106	2910	500	6790	10	1	21288284	2122	36.79	8.14	12	1.49	271.00	1225.00	13700	20240124	-27.23	3765	20230220	164.81	13700	-27.23	20240124	7950	25.41	20240206	26700	-62.66	20230915	7700	29.48	20230313	2.54	N	168360	500	106 억	163589	N	N	0	N	N
47	20240222	110811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	250	2	2.57	2355202960	237416	52.68	10030	10040	9680	12620	6800	9710	9920.15	0.77	22124	10256	9982	9776	9502	9296	9880	9400	106	2910	500	6790	10	1	21288284	2120	36.75	8.13	12	1.12	271.00	1225.00	13700	20240124	-27.30	3765	20230220	164.54	13700	-27.30	20240124	7950	25.28	20240206	26700	-62.70	20230915	7700	29.35	20230313	2.54	N	168360	500	106 억	163589	N	N	0	N	N
48	20240222	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	110	2	1.13	1393895730	140950	31.27	10030	10040	9680	12620	6800	9710	9889.29	0.77	-20554	10256	9982	9776	9502	9296	9880	9400	106	2910	500	6790	10	1	21288284	2091	36.24	8.02	12	0.66	271.00	1225.00	13700	20240124	-28.32	3765	20230220	160.82	13700	-28.32	20240124	7950	23.52	20240206	26700	-63.22	20230915	7700	27.53	20230313	2.54	N	168360	500	106 억	163589	N	N	0	N	N
49	20240222	090818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	210	2	2.16	523052960	52359	11.62	10030	10040	9900	12620	6800	9710	9989.75	0.77	-9946	10256	9982	9776	9502	9296	9880	9400	106	2910	500	6790	10	1	21288284	2112	36.61	8.10	12	0.25	271.00	1225.00	13700	20240124	-27.59	3765	20230220	163.48	13700	-27.59	20240124	7950	24.78	20240206	26700	-62.85	20230915	7700	28.83	20230313	2.54	N	168360	500	106 억	163589	N	N	0	N	N
50	20240221	160811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-80	5	-0.82	4408272580	448285	137.21	9800	10050	9570	12720	6860	9790	9833.76	0.87	-25563	10230	10010	9820	9600	9410	9915	9505	106	2930	500	6850	10	1	21288284	2067	35.83	7.93	12	2.11	271.00	1225.00	13700	20240124	-29.12	3765	20230220	157.90	13700	-29.12	20240124	7950	22.14	20240206	26700	-63.63	20230915	7700	26.10	20230221	2.36	N	168360	500	106 억	185537	N	N	437	N	N
51	20240221	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	10	2	0.10	4024118020	408752	125.11	9800	10050	9570	12720	6860	9790	9844.90	0.87	-36355	10230	10010	9820	9600	9410	9915	9505	106	2930	500	6850	10	1	21288284	2086	36.16	8.00	12	1.92	271.00	1225.00	13700	20240124	-28.47	3765	20230220	160.29	13700	-28.47	20240124	7950	23.27	20240206	26700	-63.30	20230915	7700	27.27	20230221	2.36	N	168360	500	106 억	185537	N	N	437	N	N
52	20240221	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	30	2	0.31	3610246220	366534	112.19	9800	10050	9570	12720	6860	9790	9849.71	0.87	-33656	10230	10010	9820	9600	9410	9915	9505	106	2930	500	6850	10	1	21288284	2091	36.24	8.02	12	1.72	271.00	1225.00	13700	20240124	-28.32	3765	20230220	160.82	13700	-28.32	20240124	7950	23.52	20240206	26700	-63.22	20230915	7700	27.53	20230221	2.36	N	168360	500	106 억	185537	N	N	437	N	N
53	20240221	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	160	2	1.63	3246066880	329748	100.93	9800	10050	9570	12720	6860	9790	9844.10	0.87	-16342	10230	10010	9820	9600	9410	9915	9505	106	2930	500	6850	10	1	21288284	2118	36.72	8.12	12	1.55	271.00	1225.00	13700	20240124	-27.37	3765	20230220	164.28	13700	-27.37	20240124	7950	25.16	20240206	26700	-62.73	20230915	7700	29.22	20230221	2.36	N	168360	500	106 억	185537	N	N	437	N	N
54	20240221	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	130	2	1.33	2145503580	219404	67.16	9800	9980	9570	12720	6860	9790	9778.77	0.87	-14451	10230	10010	9820	9600	9410	9915	9505	106	2930	500	6850	10	1	21288284	2112	36.61	8.10	12	1.03	271.00	1225.00	13700	20240124	-27.59	3765	20230220	163.48	13700	-27.59	20240124	7950	24.78	20240206	26700	-62.85	20230915	7700	28.83	20230221	2.36	N	168360	500	106 억	185537	N	N	437	N	N
55	20240221	110810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-10	5	-0.10	1825501830	186955	57.22	9800	9980	9570	12720	6860	9790	9764.38	0.87	-20918	10230	10010	9820	9600	9410	9915	9505	106	2930	500	6850	10	1	21288284	2082	36.09	7.98	12	0.88	271.00	1225.00	13700	20240124	-28.61	3765	20230220	159.76	13700	-28.61	20240124	7950	23.02	20240206	26700	-63.37	20230915	7700	27.01	20230221	2.36	N	168360	500	106 억	185537	N	N	437	N	N
56	20240221	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-170	5	-1.74	1231358680	126299	38.66	9800	9980	9570	12720	6860	9790	9749.52	0.87	-29238	10230	10010	9820	9600	9410	9915	9505	106	2930	500	6850	10	1	21288284	2048	35.50	7.85	12	0.59	271.00	1225.00	13700	20240124	-29.78	3765	20230220	155.51	13700	-29.78	20240124	7950	21.01	20240206	26700	-63.97	20230915	7700	24.94	20230221	2.36	N	168360	500	106 억	185537	N	N	437	N	N
57	20240221	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	90	2	0.92	231728360	23498	7.19	9800	9980	9780	12720	6860	9790	9861.97	0.87	3570	10230	10010	9820	9600	9410	9915	9505	106	2930	500	6850	10	1	21288284	2103	36.46	8.07	12	0.11	271.00	1225.00	13700	20240124	-27.88	3765	20230220	162.42	13700	-27.88	20240124	7950	24.28	20240206	26700	-63.00	20230915	7700	28.31	20230221	2.36	N	168360	500	106 억	185537	N	N	437	N	N
58	20240220	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-20	5	-0.20	3196397290	324466	40.29	9840	10040	9630	12750	6870	9810	9851.27	1.04	-36726	10636	10222	9716	9302	8796	10430	9510	106	2940	500	6860	10	1	21288284	2084	36.13	7.99	12	1.52	271.00	1225.00	13700	20240124	-28.54	3420	20230214	186.26	13700	-28.54	20240124	7950	23.14	20240206	26700	-63.33	20230915	7530	30.01	20230220	2.07	N	168360	500	106 억	221320	N	N	437	N	N
59	20240220	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	50	2	0.51	3060875200	310661	38.57	9840	10040	9630	12750	6870	9810	9852.78	1.04	-35989	10636	10222	9716	9302	8796	10430	9510	106	2940	500	6860	10	1	21288284	2099	36.38	8.05	12	1.46	271.00	1225.00	13700	20240124	-28.03	3420	20230214	188.30	13700	-28.03	20240124	7950	24.03	20240206	26700	-63.07	20230915	7530	30.94	20230220	2.07	N	168360	500	106 억	221320	N	N	0	N	N
60	20240220	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	0	3	0.00	2693160970	273313	33.94	9840	10040	9630	12750	6870	9810	9853.76	1.04	-27311	10636	10222	9716	9302	8796	10430	9510	106	2940	500	6860	10	1	21288284	2088	36.20	8.01	12	1.28	271.00	1225.00	13700	20240124	-28.39	3420	20230214	186.84	13700	-28.39	20240124	7950	23.40	20240206	26700	-63.26	20230915	7530	30.28	20230220	2.07	N	168360	500	106 억	221320	N	N	0	N	N
61	20240220	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	0	3	0.00	2339217850	237135	29.44	9840	10040	9630	12750	6870	9810	9864.50	1.04	-23788	10636	10222	9716	9302	8796	10430	9510	106	2940	500	6860	10	1	21288284	2088	36.20	8.01	12	1.11	271.00	1225.00	13700	20240124	-28.39	3420	20230214	186.84	13700	-28.39	20240124	7950	23.40	20240206	26700	-63.26	20230915	7530	30.28	20230220	2.07	N	168360	500	106 억	221320	N	N	0	N	N
62	20240220	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	110	2	1.12	2100043710	212844	26.43	9840	10040	9630	12750	6870	9810	9866.59	1.04	-19192	10636	10222	9716	9302	8796	10430	9510	106	2940	500	6860	10	1	21288284	2112	36.61	8.10	12	1.00	271.00	1225.00	13700	20240124	-27.59	3420	20230214	190.06	13700	-27.59	20240124	7950	24.78	20240206	26700	-62.85	20230915	7530	31.74	20230220	2.07	N	168360	500	106 억	221320	N	N	0	N	N
63	20240220	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-10	5	-0.10	1898556560	192438	23.89	9840	10040	9630	12750	6870	9810	9865.81	1.04	-16809	10636	10222	9716	9302	8796	10430	9510	106	2940	500	6860	10	1	21288284	2086	36.16	8.00	12	0.90	271.00	1225.00	13700	20240124	-28.47	3420	20230214	186.55	13700	-28.47	20240124	7950	23.27	20240206	26700	-63.30	20230915	7530	30.15	20230220	2.07	N	168360	500	106 억	221320	N	N	0	N	N
64	20240220	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	130	2	1.33	1260029480	127947	15.89	9840	10040	9630	12750	6870	9810	9848.06	1.04	-10746	10636	10222	9716	9302	8796	10430	9510	106	2940	500	6860	10	1	21288284	2116	36.68	8.11	12	0.60	271.00	1225.00	13700	20240124	-27.45	3420	20230214	190.64	13700	-27.45	20240124	7950	25.03	20240206	26700	-62.77	20230915	7530	32.01	20230220	2.07	N	168360	500	106 억	221320	N	N	0	N	N
65	20240220	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	30	2	0.31	216267450	22100	2.74	9840	9910	9630	12750	6870	9810	9785.86	1.04	-7423	10636	10222	9716	9302	8796	10430	9510	106	2940	500	6860	10	1	21288284	2095	36.31	8.03	12	0.10	271.00	1225.00	13700	20240124	-28.18	3420	20230214	187.72	13700	-28.18	20240124	7950	23.77	20240206	26700	-63.15	20230915	7530	30.68	20230220	2.07	N	168360	500	106 억	221320	N	N	0	N	N
66	20240219	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	520	2	5.60	7829776320	802216	209.12	9680	10130	9210	12070	6510	9290	9760.17	1.04	-3317	9736	9512	9166	8942	8596	9625	9055	106	2780	500	6500	10	1	21288284	2088	36.20	8.01	12	3.77	271.00	1225.00	13700	20240124	-28.39	3350	20230213	192.84	13700	-28.39	20240124	7950	23.40	20240206	26700	-63.26	20230915	7530	30.28	20230220	2.04	N	168360	500	106 억	221442	N	N	6	N	N
67	20240219	150801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	460	2	4.95	7699464220	788893	205.65	9680	10130	9210	12070	6510	9290	9759.83	1.04	-5227	9736	9512	9166	8942	8596	9625	9055	106	2780	500	6500	10	1	21288284	2076	35.98	7.96	12	3.71	271.00	1225.00	13700	20240124	-28.83	3350	20230213	191.04	13700	-28.83	20240124	7950	22.64	20240206	26700	-63.48	20230915	7530	29.48	20230220	2.04	N	168360	500	106 억	221442	N	N	6	N	N
68	20240219	140800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	490	2	5.27	7195211750	737631	192.29	9680	10130	9210	12070	6510	9290	9754.49	1.04	8601	9736	9512	9166	8942	8596	9625	9055	106	2780	500	6500	10	1	21288284	2082	36.09	7.98	12	3.46	271.00	1225.00	13700	20240124	-28.61	3350	20230213	191.94	13700	-28.61	20240124	7950	23.02	20240206	26700	-63.37	20230915	7530	29.88	20230220	2.04	N	168360	500	106 억	221442	N	N	6	N	N
69	20240219	130759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	590	2	6.35	6602399540	677259	176.55	9680	10130	9210	12070	6510	9290	9748.71	1.04	17807	9736	9512	9166	8942	8596	9625	9055	106	2780	500	6500	10	1	21288284	2103	36.46	8.07	12	3.18	271.00	1225.00	13700	20240124	-27.88	3350	20230213	194.93	13700	-27.88	20240124	7950	24.28	20240206	26700	-63.00	20230915	7530	31.21	20230220	2.04	N	168360	500	106 억	221442	N	N	6	N	N
70	20240219	120758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	690	2	7.43	6052332150	621873	162.11	9680	10130	9210	12070	6510	9290	9732.43	1.04	22818	9736	9512	9166	8942	8596	9625	9055	106	2780	500	6500	10	1	21288284	2125	36.83	8.15	12	2.92	271.00	1225.00	13700	20240124	-27.15	3350	20230213	197.91	13700	-27.15	20240124	7950	25.53	20240206	26700	-62.62	20230915	7530	32.54	20230220	2.04	N	168360	500	106 억	221442	N	N	6	N	N
71	20240219	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	670	2	7.21	5323590020	548350	142.94	9680	10130	9210	12070	6510	9290	9708.38	1.04	18025	9736	9512	9166	8942	8596	9625	9055	106	2780	500	6500	10	1	21288284	2120	36.75	8.13	12	2.58	271.00	1225.00	13700	20240124	-27.30	3350	20230213	197.31	13700	-27.30	20240124	7950	25.28	20240206	26700	-62.70	20230915	7530	32.27	20230220	2.04	N	168360	500	106 억	221442	N	N	6	N	N
72	20240219	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	260	2	2.80	2101326770	221979	57.87	9680	9740	9210	12070	6510	9290	9466.33	1.04	-50600	9736	9512	9166	8942	8596	9625	9055	106	2780	500	6500	10	1	21288284	2033	35.24	7.80	12	1.04	271.00	1225.00	13700	20240124	-30.29	3350	20230213	185.07	13700	-30.29	20240124	7950	20.13	20240206	26700	-64.23	20230915	7530	26.83	20230220	2.04	N	168360	500	106 억	221442	N	N	6	N	N
73	20240219	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	240	2	2.58	769286710	80332	20.94	9680	9740	9420	12070	6510	9290	9576.35	1.04	-32780	9736	9512	9166	8942	8596	9625	9055	106	2780	500	6500	10	1	21288284	2029	35.17	7.78	12	0.38	271.00	1225.00	13700	20240124	-30.44	3350	20230213	184.48	13700	-30.44	20240124	7950	19.87	20240206	26700	-64.31	20230915	7530	26.56	20230220	2.04	N	168360	500	106 억	221442	N	N	6	N	N
74	20240216	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	190	2	2.09	3426338300	375601	151.03	9190	9390	8820	11830	6370	9100	9122.19	1.12	-17602	9446	9272	9096	8922	8746	9185	8835	106	2730	500	6370	10	1	21288284	1978	34.28	7.58	12	1.76	271.00	1225.00	13700	20240124	-32.19	3350	20230213	177.31	13700	-32.19	20240124	7950	16.86	20240206	26700	-65.21	20230915	7530	23.37	20230220	1.98	N	168360	500	106 억	237959	N	N	6	N	N
75	20240216	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	180	2	1.98	3140902410	344763	138.63	9190	9390	8820	11830	6370	9100	9110.32	1.12	-19725	9446	9272	9096	8922	8746	9185	8835	106	2730	500	6370	10	1	21288284	1976	34.24	7.58	12	1.62	271.00	1225.00	13700	20240124	-32.26	3350	20230213	177.01	13700	-32.26	20240124	7950	16.73	20240206	26700	-65.24	20230915	7530	23.24	20230220	1.98	N	168360	500	106 억	237959	N	N	20	N	N
76	20240216	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	0	3	0.00	1754128390	195595	78.65	9190	9190	8820	11830	6370	9100	8968.17	1.12	-32590	9446	9272	9096	8922	8746	9185	8835	106	2730	500	6370	10	1	21288284	1937	33.58	7.43	12	0.92	271.00	1225.00	13700	20240124	-33.58	3350	20230213	171.64	13700	-33.58	20240124	7950	14.47	20240206	26700	-65.92	20230915	7530	20.85	20230220	1.98	N	168360	500	106 억	237959	N	N	20	N	N
77	20240216	130749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-100	5	-1.10	1504183800	168130	67.61	9190	9190	8820	11830	6370	9100	8946.55	1.12	-33571	9446	9272	9096	8922	8746	9185	8835	106	2730	500	6370	10	1	21288284	1916	33.21	7.35	12	0.79	271.00	1225.00	13700	20240124	-34.31	3350	20230213	168.66	13700	-34.31	20240124	7950	13.21	20240206	26700	-66.29	20230915	7530	19.52	20230220	1.98	N	168360	500	106 억	237959	N	N	20	N	N
78	20240216	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	-80	5	-0.88	1358776070	151969	61.11	9190	9190	8820	11830	6370	9100	8941.14	1.12	-32852	9446	9272	9096	8922	8746	9185	8835	106	2730	500	6370	10	1	21288284	1920	33.28	7.36	12	0.71	271.00	1225.00	13700	20240124	-34.16	3350	20230213	169.25	13700	-34.16	20240124	7950	13.46	20240206	26700	-66.22	20230915	7530	19.79	20230220	1.98	N	168360	500	106 억	237959	N	N	20	N	N
79	20240216	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	-90	5	-0.99	1207084220	135113	54.33	9190	9190	8820	11830	6370	9100	8933.89	1.12	-23365	9446	9272	9096	8922	8746	9185	8835	106	2730	500	6370	10	1	21288284	1918	33.25	7.36	12	0.63	271.00	1225.00	13700	20240124	-34.23	3350	20230213	168.96	13700	-34.23	20240124	7950	13.33	20240206	26700	-66.25	20230915	7530	19.65	20230220	1.98	N	168360	500	106 억	237959	N	N	20	N	N
80	20240216	100755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	-190	5	-2.09	933652250	104487	42.01	9190	9190	8820	11830	6370	9100	8935.58	1.12	-18643	9446	9272	9096	8922	8746	9185	8835	106	2730	500	6370	10	1	21288284	1897	32.88	7.27	12	0.49	271.00	1225.00	13700	20240124	-34.96	3350	20230213	165.97	13700	-34.96	20240124	7950	12.08	20240206	26700	-66.63	20230915	7530	18.33	20230220	1.98	N	168360	500	106 억	237959	N	N	20	N	N
81	20240216	090746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	0	3	0.00	56302680	6177	2.48	9190	9190	9030	11830	6370	9100	9114.89	1.12	-2601	9446	9272	9096	8922	8746	9185	8835	106	2730	500	6370	10	1	21288284	1937	33.58	7.43	12	0.03	271.00	1225.00	13700	20240124	-33.58	3350	20230213	171.64	13700	-33.58	20240124	7950	14.47	20240206	26700	-65.92	20230915	7530	20.85	20230220	1.98	N	168360	500	106 억	237959	N	N	20	N	N
82	20240215	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	30	2	0.33	2238921360	246383	87.56	9270	9270	8920	11790	6350	9070	9087.15	1.20	-8868	9590	9330	9070	8810	8550	9460	8940	106	2720	500	6340	10	1	21288284	1937	33.58	7.43	12	1.16	271.00	1225.00	13700	20240124	-33.58	3350	20230213	171.64	13700	-33.58	20240124	7950	14.47	20240206	26700	-65.92	20230915	7530	20.85	20230220	1.94	N	168360	500	106 억	256243	N	N	20	N	N
83	20240215	150752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	60	2	0.66	2151609190	236789	84.15	9270	9270	8920	11790	6350	9070	9086.61	1.20	-7464	9590	9330	9070	8810	8550	9460	8940	106	2720	500	6340	10	1	21288284	1944	33.69	7.45	12	1.11	271.00	1225.00	13700	20240124	-33.36	3350	20230213	172.54	13700	-33.36	20240124	7950	14.84	20240206	26700	-65.81	20230915	7530	21.25	20230220	1.94	N	168360	500	106 억	256243	N	N	0	N	N
84	20240215	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	30	2	0.33	1936225760	213137	75.75	9270	9270	8920	11790	6350	9070	9084.42	1.20	-11289	9590	9330	9070	8810	8550	9460	8940	106	2720	500	6340	10	1	21288284	1937	33.58	7.43	12	1.00	271.00	1225.00	13700	20240124	-33.58	3350	20230213	171.64	13700	-33.58	20240124	7950	14.47	20240206	26700	-65.92	20230915	7530	20.85	20230220	1.94	N	168360	500	106 억	256243	N	N	0	N	N
85	20240215	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	90	2	0.99	1658959810	182676	64.92	9270	9270	8920	11790	6350	9070	9081.43	1.20	-15701	9590	9330	9070	8810	8550	9460	8940	106	2720	500	6340	10	1	21288284	1950	33.80	7.48	12	0.86	271.00	1225.00	13700	20240124	-33.14	3350	20230213	173.43	13700	-33.14	20240124	7950	15.22	20240206	26700	-65.69	20230915	7530	21.65	20230220	1.94	N	168360	500	106 억	256243	N	N	0	N	N
86	20240215	120747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	130	2	1.43	1429850790	157741	56.06	9270	9270	8920	11790	6350	9070	9064.55	1.20	-9174	9590	9330	9070	8810	8550	9460	8940	106	2720	500	6340	10	1	21288284	1959	33.95	7.51	12	0.74	271.00	1225.00	13700	20240124	-32.85	3350	20230213	174.63	13700	-32.85	20240124	7950	15.72	20240206	26700	-65.54	20230915	7530	22.18	20230220	1.94	N	168360	500	106 억	256243	N	N	0	N	N
87	20240215	110743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	0	3	0.00	1137696610	125756	44.69	9270	9270	8920	11790	6350	9070	9046.86	1.20	-16557	9590	9330	9070	8810	8550	9460	8940	106	2720	500	6340	10	1	21288284	1931	33.47	7.40	12	0.59	271.00	1225.00	13700	20240124	-33.80	3350	20230213	170.75	13700	-33.80	20240124	7950	14.09	20240206	26700	-66.03	20230915	7530	20.45	20230220	1.94	N	168360	500	106 억	256243	N	N	0	N	N
88	20240215	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-70	5	-0.77	882563210	97419	34.62	9270	9270	8920	11790	6350	9070	9059.46	1.20	-18608	9590	9330	9070	8810	8550	9460	8940	106	2720	500	6340	10	1	21288284	1916	33.21	7.35	12	0.46	271.00	1225.00	13700	20240124	-34.31	3350	20230213	168.66	13700	-34.31	20240124	7950	13.21	20240206	26700	-66.29	20230915	7530	19.52	20230220	1.94	N	168360	500	106 억	256243	N	N	0	N	N
89	20240215	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	80	2	0.88	224166690	24376	8.66	9270	9270	9080	11790	6350	9070	9196.21	1.20	-9017	9590	9330	9070	8810	8550	9460	8940	106	2720	500	6340	10	1	21288284	1948	33.76	7.47	12	0.11	271.00	1225.00	13700	20240124	-33.21	3350	20230213	173.13	13700	-33.21	20240124	7950	15.09	20240206	26700	-65.73	20230915	7530	21.51	20230220	1.94	N	168360	500	106 억	256243	N	N	0	N	N
90	20240214	160739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	10	2	0.11	2546191740	280132	46.55	8870	9330	8810	11770	6350	9060	9089.29	1.23	-5931	9646	9352	8976	8682	8306	9500	8830	106	2710	500	6340	10	1	21288284	1931	33.47	7.40	12	1.32	271.00	1225.00	13700	20240124	-33.80	3350	20230213	170.75	13700	-33.80	20240124	7950	14.09	20240206	26700	-66.03	20230915	6840	32.60	20230214	1.93	N	168360	500	106 억	262453	N	N	0	N	N
91	20240214	150740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	-30	5	-0.33	2392438930	263134	43.72	8870	9330	8810	11770	6350	9060	9092.10	1.23	-6370	9646	9352	8976	8682	8306	9500	8830	106	2710	500	6340	10	1	21288284	1922	33.32	7.37	12	1.24	271.00	1225.00	13700	20240124	-34.09	3350	20230213	169.55	13700	-34.09	20240124	7950	13.58	20240206	26700	-66.18	20230915	6840	32.02	20230214	1.93	N	168360	500	106 억	262453	N	N	0	N	N
92	20240214	140736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	40	2	0.44	2083323460	228982	38.05	8870	9330	8810	11770	6350	9060	9098.21	1.23	-8676	9646	9352	8976	8682	8306	9500	8830	106	2710	500	6340	10	1	21288284	1937	33.58	7.43	12	1.08	271.00	1225.00	13700	20240124	-33.58	3350	20230213	171.64	13700	-33.58	20240124	7950	14.47	20240206	26700	-65.92	20230915	6840	33.04	20230214	1.93	N	168360	500	106 억	262453	N	N	0	N	N
93	20240214	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	100	2	1.10	1827906620	200977	33.39	8870	9330	8810	11770	6350	9060	9095.12	1.23	-12144	9646	9352	8976	8682	8306	9500	8830	106	2710	500	6340	10	1	21288284	1950	33.80	7.48	12	0.94	271.00	1225.00	13700	20240124	-33.14	3350	20230213	173.43	13700	-33.14	20240124	7950	15.22	20240206	26700	-65.69	20230915	6840	33.92	20230214	1.93	N	168360	500	106 억	262453	N	N	0	N	N
94	20240214	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	140	2	1.55	1609298810	177160	29.44	8870	9330	8810	11770	6350	9060	9083.88	1.23	-20674	9646	9352	8976	8682	8306	9500	8830	106	2710	500	6340	10	1	21288284	1959	33.95	7.51	12	0.83	271.00	1225.00	13700	20240124	-32.85	3350	20230213	174.63	13700	-32.85	20240124	7950	15.72	20240206	26700	-65.54	20230915	6840	34.50	20230214	1.93	N	168360	500	106 억	262453	N	N	0	N	N
95	20240214	110739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	140	2	1.55	1137795890	126091	20.95	8870	9200	8810	11770	6350	9060	9023.58	1.23	-5867	9646	9352	8976	8682	8306	9500	8830	106	2710	500	6340	10	1	21288284	1959	33.95	7.51	12	0.59	271.00	1225.00	13700	20240124	-32.85	3350	20230213	174.63	13700	-32.85	20240124	7950	15.72	20240206	26700	-65.54	20230915	6840	34.50	20230214	1.93	N	168360	500	106 억	262453	N	N	0	N	N
96	20240214	090729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8940	-120	5	-1.32	196878600	22241	3.70	8870	8940	8810	11770	6350	9060	8851.27	1.23	4150	9646	9352	8976	8682	8306	9500	8830	106	2710	500	6340	10	1	21288284	1903	32.99	7.30	12	0.10	271.00	1225.00	13700	20240124	-34.74	3350	20230213	166.87	13700	-34.74	20240124	7950	12.45	20240206	26700	-66.52	20230915	6840	30.70	20230214	1.93	N	168360	500	106 억	262453	N	N	0	N	N
97	20240213	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	360	2	4.14	5391237460	598349	117.90	8840	9270	8600	11310	6090	8700	9010.39	1.42	-36738	9340	9020	8610	8290	7880	9180	8450	106	2610	500	6090	10	1	21288284	1929	33.43	7.40	12	2.81	271.00	1225.00	13700	20240124	-33.87	3350	20230213	170.45	13700	-33.87	20240124	7950	13.96	20240206	26700	-66.07	20230915	6700	35.22	20230213	1.91	N	168360	500	106 억	301628	N	N	0	N	N
98	20240213	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	340	2	3.91	5164708570	573395	112.98	8840	9270	8600	11310	6090	8700	9007.47	1.42	-33440	9340	9020	8610	8290	7880	9180	8450	106	2610	500	6090	10	1	21288284	1924	33.36	7.38	12	2.69	271.00	1225.00	13700	20240124	-34.01	3350	20230213	169.85	13700	-34.01	20240124	7950	13.71	20240206	26700	-66.14	20230915	6700	34.93	20230213	1.91	N	168360	500	106 억	301628	N	N	0	N	N
99	20240213	140736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	500	2	5.75	4556345640	506208	99.75	8840	9270	8600	11310	6090	8700	9001.18	1.42	-25289	9340	9020	8610	8290	7880	9180	8450	106	2610	500	6090	10	1	21288284	1959	33.95	7.51	12	2.38	271.00	1225.00	13700	20240124	-32.85	3350	20230213	174.63	13700	-32.85	20240124	7950	15.72	20240206	26700	-65.54	20230915	6700	37.31	20230213	1.91	N	168360	500	106 억	301628	N	N	0	N	N
100	20240213	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	400	2	4.60	3700280970	413101	81.40	8840	9140	8600	11310	6090	8700	8957.59	1.42	-11759	9340	9020	8610	8290	7880	9180	8450	106	2610	500	6090	10	1	21288284	1937	33.58	7.43	12	1.94	271.00	1225.00	13700	20240124	-33.58	3350	20230213	171.64	13700	-33.58	20240124	7950	14.47	20240206	26700	-65.92	20230915	6700	35.82	20230213	1.91	N	168360	500	106 억	301628	N	N	0	N	N
101	20240213	120736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	380	2	4.37	3234302810	361891	71.31	8840	9130	8600	11310	6090	8700	8937.50	1.42	9557	9340	9020	8610	8290	7880	9180	8450	106	2610	500	6090	10	1	21288284	1933	33.51	7.41	12	1.70	271.00	1225.00	13700	20240124	-33.72	3350	20230213	171.04	13700	-33.72	20240124	7950	14.21	20240206	26700	-65.99	20230915	6700	35.52	20230213	1.91	N	168360	500	106 억	301628	N	N	0	N	N
102	20240213	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	280	2	3.22	2540560850	285409	56.24	8840	9080	8600	11310	6090	8700	8901.77	1.42	11968	9340	9020	8610	8290	7880	9180	8450	106	2610	500	6090	10	1	21288284	1912	33.14	7.33	12	1.34	271.00	1225.00	13700	20240124	-34.45	3350	20230213	168.06	13700	-34.45	20240124	7950	12.96	20240206	26700	-66.37	20230915	6700	34.03	20230213	1.91	N	168360	500	106 억	301628	N	N	0	N	N
103	20240213	100620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	310	2	3.56	1646775510	186252	36.70	8840	9060	8600	11310	6090	8700	8841.97	1.42	-3442	9340	9020	8610	8290	7880	9180	8450	106	2610	500	6090	10	1	21288284	1918	33.25	7.36	12	0.87	271.00	1225.00	13700	20240124	-34.23	3350	20230213	168.96	13700	-34.23	20240124	7950	13.33	20240206	26700	-66.25	20230915	6700	34.48	20230213	1.91	N	168360	500	106 억	301628	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History