KissMeData/251630/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 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	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8940	-160	5	-1.76	461559250	51442	81.14	9110	9110	8800	11830	6370	9100	8972.80	3.06	1766	9453	9276	9173	8996	8893	9240	8960	80	2730	500	6370	10	1	15942886	1425	-207.91	1.34	12	0.32	-43.00	6687.00	17330	20230905	-48.41	7550	20230302	18.41	13740	-34.93	20240112	8500	5.18	20240207	17330	-48.41	20230905	7550	18.41	20230302	3.66	N	251630	500	79 억	488603	N	N	0	N	N
3	20240229	151009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	-80	5	-0.88	416276920	46382	73.16	9110	9110	8800	11830	6370	9100	8974.97	3.06	1925	9453	9276	9173	8996	8893	9240	8960	80	2730	500	6370	10	1	15942886	1438	-209.77	1.35	12	0.29	-43.00	6687.00	17330	20230905	-47.95	7550	20230302	19.47	13740	-34.35	20240112	8500	6.12	20240207	17330	-47.95	20230905	7550	19.47	20230302	3.66	N	251630	500	79 억	488603	N	N	0	N	N
4	20240229	141010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-100	5	-1.10	370747170	41312	65.16	9110	9110	8800	11830	6370	9100	8974.32	3.06	3812	9453	9276	9173	8996	8893	9240	8960	80	2730	500	6370	10	1	15942886	1435	-209.30	1.35	12	0.26	-43.00	6687.00	17330	20230905	-48.07	7550	20230302	19.21	13740	-34.50	20240112	8500	5.88	20240207	17330	-48.07	20230905	7550	19.21	20230302	3.66	N	251630	500	79 억	488603	N	N	0	N	N
5	20240229	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	-90	5	-0.99	313802110	34977	55.17	9110	9110	8800	11830	6370	9100	8971.67	3.06	2272	9453	9276	9173	8996	8893	9240	8960	80	2730	500	6370	10	1	15942886	1436	-209.53	1.35	12	0.22	-43.00	6687.00	17330	20230905	-48.01	7550	20230302	19.34	13740	-34.43	20240112	8500	6.00	20240207	17330	-48.01	20230905	7550	19.34	20230302	3.66	N	251630	500	79 억	488603	N	N	0	N	N
6	20240229	121007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	-30	5	-0.33	267529300	29850	47.08	9110	9110	8800	11830	6370	9100	8962.46	3.06	3524	9453	9276	9173	8996	8893	9240	8960	80	2730	500	6370	10	1	15942886	1446	-210.93	1.36	12	0.19	-43.00	6687.00	17330	20230905	-47.66	7550	20230302	20.13	13740	-33.99	20240112	8500	6.71	20240207	17330	-47.66	20230905	7550	20.13	20230302	3.66	N	251630	500	79 억	488603	N	N	0	N	N
7	20240229	111009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-100	5	-1.10	241488680	26971	42.54	9110	9110	8800	11830	6370	9100	8953.64	3.06	3467	9453	9276	9173	8996	8893	9240	8960	80	2730	500	6370	10	1	15942886	1435	-209.30	1.35	12	0.17	-43.00	6687.00	17330	20230905	-48.07	7550	20230302	19.21	13740	-34.50	20240112	8500	5.88	20240207	17330	-48.07	20230905	7550	19.21	20230302	3.66	N	251630	500	79 억	488603	N	N	0	N	N
8	20240229	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-110	5	-1.21	221106040	24705	38.97	9110	9110	8800	11830	6370	9100	8949.85	3.06	3337	9453	9276	9173	8996	8893	9240	8960	80	2730	500	6370	10	1	15942886	1433	-209.07	1.34	12	0.15	-43.00	6687.00	17330	20230905	-48.12	7550	20230302	19.07	13740	-34.57	20240112	8500	5.76	20240207	17330	-48.12	20230905	7550	19.07	20230302	3.66	N	251630	500	79 억	488603	N	N	0	N	N
9	20240229	091008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8930	-170	5	-1.87	97124180	10880	17.16	9110	9110	8800	11830	6370	9100	8926.85	3.06	-1224	9453	9276	9173	8996	8893	9240	8960	80	2730	500	6370	10	1	15942886	1424	-207.67	1.34	12	0.07	-43.00	6687.00	17330	20230905	-48.47	7550	20230302	18.28	13740	-35.01	20240112	8500	5.06	20240207	17330	-48.47	20230905	7550	18.28	20230302	3.66	N	251630	500	79 억	488603	N	N	0	N	N
10	20240228	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-90	5	-0.98	580159660	63284	73.46	9100	9350	9070	11940	6440	9190	9169.15	3.02	8055	9543	9366	9223	9046	8903	9295	8975	80	2750	500	6430	10	1	15942886	1451	-211.63	1.36	12	0.40	-43.00	6687.00	17330	20230905	-47.49	7550	20230302	20.53	13740	-33.77	20240112	8500	7.06	20240207	17330	-47.49	20230905	7550	20.53	20230302	3.67	N	251630	500	79 억	481038	N	N	0	N	N
11	20240228	150911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	10	2	0.11	535995420	58435	67.83	9100	9350	9070	11940	6440	9190	9172.47	3.02	8051	9543	9366	9223	9046	8903	9295	8975	80	2750	500	6430	10	1	15942886	1467	-213.95	1.38	12	0.37	-43.00	6687.00	17330	20230905	-46.91	7550	20230302	21.85	13740	-33.04	20240112	8500	8.24	20240207	17330	-46.91	20230905	7550	21.85	20230302	3.67	N	251630	500	79 억	481038	N	N	0	N	N
12	20240228	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	-70	5	-0.76	440967350	48001	55.72	9100	9350	9090	11940	6440	9190	9186.62	3.02	7449	9543	9366	9223	9046	8903	9295	8975	80	2750	500	6430	10	1	15942886	1454	-212.09	1.36	12	0.30	-43.00	6687.00	17330	20230905	-47.37	7550	20230302	20.79	13740	-33.62	20240112	8500	7.29	20240207	17330	-47.37	20230905	7550	20.79	20230302	3.67	N	251630	500	79 억	481038	N	N	0	N	N
13	20240228	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-90	5	-0.98	388598420	42248	49.04	9100	9350	9090	11940	6440	9190	9198.06	3.02	8723	9543	9366	9223	9046	8903	9295	8975	80	2750	500	6430	10	1	15942886	1451	-211.63	1.36	12	0.26	-43.00	6687.00	17330	20230905	-47.49	7550	20230302	20.53	13740	-33.77	20240112	8500	7.06	20240207	17330	-47.49	20230905	7550	20.53	20230302	3.67	N	251630	500	79 억	481038	N	N	0	N	N
14	20240228	121011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-10	5	-0.11	224589670	24279	28.18	9100	9350	9090	11940	6440	9190	9250.70	3.02	3339	9543	9366	9223	9046	8903	9295	8975	80	2750	500	6430	10	1	15942886	1464	-213.49	1.37	12	0.15	-43.00	6687.00	17330	20230905	-47.03	7550	20230302	21.59	13740	-33.19	20240112	8500	8.00	20240207	17330	-47.03	20230905	7550	21.59	20230302	3.67	N	251630	500	79 억	481038	N	N	0	N	N
15	20240228	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	30	2	0.33	197147540	21296	24.72	9100	9350	9090	11940	6440	9190	9257.92	3.02	4067	9543	9366	9223	9046	8903	9295	8975	80	2750	500	6430	10	1	15942886	1470	-214.42	1.38	12	0.13	-43.00	6687.00	17330	20230905	-46.80	7550	20230302	22.12	13740	-32.90	20240112	8500	8.47	20240207	17330	-46.80	20230905	7550	22.12	20230302	3.67	N	251630	500	79 억	481038	N	N	0	N	N
16	20240228	101008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	150	2	1.63	140411830	15162	17.60	9100	9350	9090	11940	6440	9190	9261.41	3.02	4428	9543	9366	9223	9046	8903	9295	8975	80	2750	500	6430	10	1	15942886	1489	-217.21	1.40	12	0.10	-43.00	6687.00	17330	20230905	-46.11	7550	20230302	23.71	13740	-32.02	20240112	8500	9.88	20240207	17330	-46.11	20230905	7550	23.71	20230302	3.67	N	251630	500	79 억	481038	N	N	0	N	N
17	20240228	091011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	60	2	0.65	34485660	3760	4.36	9100	9280	9090	11940	6440	9190	9171.04	3.02	945	9543	9366	9223	9046	8903	9295	8975	80	2750	500	6430	10	1	15942886	1475	-215.12	1.38	12	0.02	-43.00	6687.00	17330	20230905	-46.62	7550	20230302	22.52	13740	-32.68	20240112	8500	8.82	20240207	17330	-46.62	20230905	7550	22.52	20230302	3.67	N	251630	500	79 억	481038	N	N	0	N	N
18	20240227	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	-230	5	-2.44	783539680	85358	144.35	9300	9400	9080	12240	6600	9420	9179.42	2.86	24882	9640	9530	9430	9320	9220	9480	9270	80	2820	500	6590	10	1	15942886	1465	-213.72	1.37	12	0.54	-43.00	6687.00	17330	20230905	-46.97	7550	20230302	21.72	13740	-33.11	20240112	8500	8.12	20240207	17330	-46.97	20230905	7550	21.72	20230302	3.56	N	251630	500	79 억	455303	N	N	38	N	N
19	20240227	151007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-210	5	-2.23	751253380	81852	138.42	9300	9400	9080	12240	6600	9420	9178.19	2.86	23537	9640	9530	9430	9320	9220	9480	9270	80	2820	500	6590	10	1	15942886	1468	-214.19	1.38	12	0.51	-43.00	6687.00	17330	20230905	-46.86	7550	20230302	21.99	13740	-32.97	20240112	8500	8.35	20240207	17330	-46.86	20230905	7550	21.99	20230302	3.56	N	251630	500	79 억	455303	N	N	38	N	N
20	20240227	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-260	5	-2.76	662293520	72134	121.99	9300	9400	9080	12240	6600	9420	9181.43	2.86	20552	9640	9530	9430	9320	9220	9480	9270	80	2820	500	6590	10	1	15942886	1460	-213.02	1.37	12	0.45	-43.00	6687.00	17330	20230905	-47.14	7550	20230302	21.32	13740	-33.33	20240112	8500	7.76	20240207	17330	-47.14	20230905	7550	21.32	20230302	3.56	N	251630	500	79 억	455303	N	N	38	N	N
21	20240227	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	-250	5	-2.65	600742020	65434	110.66	9300	9400	9080	12240	6600	9420	9180.88	2.86	17815	9640	9530	9430	9320	9220	9480	9270	80	2820	500	6590	10	1	15942886	1462	-213.26	1.37	12	0.41	-43.00	6687.00	17330	20230905	-47.09	7550	20230302	21.46	13740	-33.26	20240112	8500	7.88	20240207	17330	-47.09	20230905	7550	21.46	20230302	3.56	N	251630	500	79 억	455303	N	N	38	N	N
22	20240227	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-240	5	-2.55	556004810	60558	102.41	9300	9400	9080	12240	6600	9420	9181.36	2.86	16712	9640	9530	9430	9320	9220	9480	9270	80	2820	500	6590	10	1	15942886	1464	-213.49	1.37	12	0.38	-43.00	6687.00	17330	20230905	-47.03	7550	20230302	21.59	13740	-33.19	20240112	8500	8.00	20240207	17330	-47.03	20230905	7550	21.59	20230302	3.56	N	251630	500	79 억	455303	N	N	38	N	N
23	20240227	111007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-280	5	-2.97	436179410	47523	80.37	9300	9400	9080	12240	6600	9420	9178.28	2.86	7590	9640	9530	9430	9320	9220	9480	9270	80	2820	500	6590	10	1	15942886	1457	-212.56	1.37	12	0.30	-43.00	6687.00	17330	20230905	-47.26	7550	20230302	21.06	13740	-33.48	20240112	8500	7.53	20240207	17330	-47.26	20230905	7550	21.06	20230302	3.56	N	251630	500	79 억	455303	N	N	38	N	N
24	20240227	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-280	5	-2.97	325409820	35408	59.88	9300	9400	9080	12240	6600	9420	9190.29	2.86	4049	9640	9530	9430	9320	9220	9480	9270	80	2820	500	6590	10	1	15942886	1457	-212.56	1.37	12	0.22	-43.00	6687.00	17330	20230905	-47.26	7550	20230302	21.06	13740	-33.48	20240112	8500	7.53	20240207	17330	-47.26	20230905	7550	21.06	20230302	3.56	N	251630	500	79 억	455303	N	N	38	N	N
25	20240227	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-150	5	-1.59	92873290	10005	16.92	9300	9400	9200	12240	6600	9420	9282.69	2.86	-206	9640	9530	9430	9320	9220	9480	9270	80	2820	500	6590	10	1	15942886	1478	-215.58	1.39	12	0.06	-43.00	6687.00	17330	20230905	-46.51	7550	20230302	22.78	13740	-32.53	20240112	8500	9.06	20240207	17330	-46.51	20230905	7550	22.78	20230302	3.56	N	251630	500	79 억	455303	N	N	38	N	N
26	20240226	161002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	-130	5	-1.36	554185050	58936	51.51	9450	9540	9330	12410	6690	9550	9403.12	2.84	3245	10076	9812	9606	9342	9136	9710	9240	80	2860	500	6680	10	1	15942886	1502	-219.07	1.41	12	0.37	-43.00	6687.00	17330	20230905	-45.64	7430	20230220	26.78	13740	-31.44	20240112	8500	10.82	20240207	17330	-45.64	20230905	7550	24.77	20230302	3.49	N	251630	500	79 억	452058	N	N	38	N	N
27	20240226	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	-220	5	-2.30	510934370	54334	47.49	9450	9540	9330	12410	6690	9550	9403.53	2.84	3947	10076	9812	9606	9342	9136	9710	9240	80	2860	500	6680	10	1	15942886	1487	-216.98	1.40	12	0.34	-43.00	6687.00	17330	20230905	-46.16	7430	20230220	25.57	13740	-32.10	20240112	8500	9.76	20240207	17330	-46.16	20230905	7550	23.58	20230302	3.49	N	251630	500	79 억	452058	N	N	0	N	N
28	20240226	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-150	5	-1.57	447764000	47579	41.58	9450	9540	9350	12410	6690	9550	9410.90	2.84	6514	10076	9812	9606	9342	9136	9710	9240	80	2860	500	6680	10	1	15942886	1499	-218.60	1.41	12	0.30	-43.00	6687.00	17330	20230905	-45.76	7430	20230220	26.51	13740	-31.59	20240112	8500	10.59	20240207	17330	-45.76	20230905	7550	24.50	20230302	3.49	N	251630	500	79 억	452058	N	N	0	N	N
29	20240226	130954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	-190	5	-1.99	405699600	43089	37.66	9450	9540	9350	12410	6690	9550	9415.32	2.84	5933	10076	9812	9606	9342	9136	9710	9240	80	2860	500	6680	10	1	15942886	1492	-217.67	1.40	12	0.27	-43.00	6687.00	17330	20230905	-45.99	7430	20230220	25.98	13740	-31.88	20240112	8500	10.12	20240207	17330	-45.99	20230905	7550	23.97	20230302	3.49	N	251630	500	79 억	452058	N	N	0	N	N
30	20240226	120954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	-180	5	-1.88	340056600	36106	31.55	9450	9540	9350	12410	6690	9550	9418.21	2.84	5655	10076	9812	9606	9342	9136	9710	9240	80	2860	500	6680	10	1	15942886	1494	-217.91	1.40	12	0.23	-43.00	6687.00	17330	20230905	-45.93	7430	20230220	26.11	13740	-31.80	20240112	8500	10.24	20240207	17330	-45.93	20230905	7550	24.11	20230302	3.49	N	251630	500	79 억	452058	N	N	0	N	N
31	20240226	110952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-150	5	-1.57	264635590	28051	24.52	9450	9540	9370	12410	6690	9550	9434.00	2.84	3495	10076	9812	9606	9342	9136	9710	9240	80	2860	500	6680	10	1	15942886	1499	-218.60	1.41	12	0.18	-43.00	6687.00	17330	20230905	-45.76	7430	20230220	26.51	13740	-31.59	20240112	8500	10.59	20240207	17330	-45.76	20230905	7550	24.50	20230302	3.49	N	251630	500	79 억	452058	N	N	0	N	N
32	20240226	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-100	5	-1.05	184045720	19485	17.03	9450	9540	9380	12410	6690	9550	9445.40	2.84	2493	10076	9812	9606	9342	9136	9710	9240	80	2860	500	6680	10	1	15942886	1507	-219.77	1.41	12	0.12	-43.00	6687.00	17330	20230905	-45.47	7430	20230220	27.19	13740	-31.22	20240112	8500	11.18	20240207	17330	-45.47	20230905	7550	25.17	20230302	3.49	N	251630	500	79 억	452058	N	N	0	N	N
33	20240226	090949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-100	5	-1.05	34014350	3605	3.15	9450	9500	9390	12410	6690	9550	9434.69	2.84	527	10076	9812	9606	9342	9136	9710	9240	80	2860	500	6680	10	1	15942886	1507	-219.77	1.41	12	0.02	-43.00	6687.00	17330	20230905	-45.47	7430	20230220	27.19	13740	-31.22	20240112	8500	11.18	20240207	17330	-45.47	20230905	7550	25.17	20230302	3.49	N	251630	500	79 억	452058	N	N	0	N	N
34	20240223	160950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-190	5	-1.95	1086545940	113970	70.17	9870	9870	9400	12660	6820	9740	9533.60	3.07	-37522	10133	9936	9693	9496	9253	10035	9595	80	2920	500	6810	10	1	15942886	1523	-222.09	1.43	12	0.71	-43.00	6687.00	17330	20230905	-44.89	7430	20230220	28.53	13740	-30.49	20240112	8500	12.35	20240207	17330	-44.89	20230905	7550	26.49	20230302	3.43	N	251630	500	79 억	490022	N	N	1651	N	N
35	20240223	150942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	-330	5	-3.39	1028900910	107885	66.42	9870	9870	9400	12660	6820	9740	9537.02	3.07	-35676	10133	9936	9693	9496	9253	10035	9595	80	2920	500	6810	10	1	15942886	1500	-218.84	1.41	12	0.68	-43.00	6687.00	17330	20230905	-45.70	7430	20230220	26.65	13740	-31.51	20240112	8500	10.71	20240207	17330	-45.70	20230905	7550	24.64	20230302	3.43	N	251630	500	79 억	490022	N	N	1651	N	N
36	20240223	140945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-310	5	-3.18	918214270	96139	59.19	9870	9870	9420	12660	6820	9740	9550.90	3.07	-38742	10133	9936	9693	9496	9253	10035	9595	80	2920	500	6810	10	1	15942886	1503	-219.30	1.41	12	0.60	-43.00	6687.00	17330	20230905	-45.59	7430	20230220	26.92	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7550	24.90	20230302	3.43	N	251630	500	79 억	490022	N	N	1651	N	N
37	20240223	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-280	5	-2.87	798793020	83496	51.40	9870	9870	9460	12660	6820	9740	9566.84	3.07	-37275	10133	9936	9693	9496	9253	10035	9595	80	2920	500	6810	10	1	15942886	1508	-220.00	1.41	12	0.52	-43.00	6687.00	17330	20230905	-45.41	7430	20230220	27.32	13740	-31.15	20240112	8500	11.29	20240207	17330	-45.41	20230905	7550	25.30	20230302	3.43	N	251630	500	79 억	490022	N	N	1651	N	N
38	20240223	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-200	5	-2.05	576140580	60082	36.99	9870	9870	9500	12660	6820	9740	9589.24	3.07	-27231	10133	9936	9693	9496	9253	10035	9595	80	2920	500	6810	10	1	15942886	1521	-221.86	1.43	12	0.38	-43.00	6687.00	17330	20230905	-44.95	7430	20230220	28.40	13740	-30.57	20240112	8500	12.24	20240207	17330	-44.95	20230905	7550	26.36	20230302	3.43	N	251630	500	79 억	490022	N	N	1651	N	N
39	20240223	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-110	5	-1.13	463229420	48282	29.72	9870	9870	9500	12660	6820	9740	9594.25	3.07	-23401	10133	9936	9693	9496	9253	10035	9595	80	2920	500	6810	10	1	15942886	1535	-223.95	1.44	12	0.30	-43.00	6687.00	17330	20230905	-44.43	7430	20230220	29.61	13740	-29.91	20240112	8500	13.29	20240207	17330	-44.43	20230905	7550	27.55	20230302	3.43	N	251630	500	79 억	490022	N	N	1651	N	N
40	20240223	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-170	5	-1.75	423294040	44124	27.17	9870	9870	9500	12660	6820	9740	9593.28	3.07	-21944	10133	9936	9693	9496	9253	10035	9595	80	2920	500	6810	10	1	15942886	1526	-222.56	1.43	12	0.28	-43.00	6687.00	17330	20230905	-44.78	7430	20230220	28.80	13740	-30.35	20240112	8500	12.59	20240207	17330	-44.78	20230905	7550	26.75	20230302	3.43	N	251630	500	79 억	490022	N	N	1651	N	N
41	20240223	090942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-120	5	-1.23	123126080	12687	7.81	9870	9870	9620	12660	6820	9740	9704.90	3.07	-9587	10133	9936	9693	9496	9253	10035	9595	80	2920	500	6810	10	1	15942886	1534	-223.72	1.44	12	0.08	-43.00	6687.00	17330	20230905	-44.49	7430	20230220	29.48	13740	-29.99	20240112	8500	13.18	20240207	17330	-44.49	20230905	7550	27.42	20230302	3.43	N	251630	500	79 억	490022	N	N	1651	N	N
42	20240222	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	320	2	3.40	1565266110	161397	206.07	9510	9890	9450	12240	6600	9420	9698.10	2.98	-1755	9713	9566	9443	9296	9173	9640	9370	80	2820	500	6590	10	1	15942886	1553	-226.51	1.46	12	1.01	-43.00	6687.00	17330	20230905	-43.80	7430	20230220	31.09	13740	-29.11	20240112	8500	14.59	20240207	17330	-43.80	20230905	7550	29.01	20230302	3.46	N	251630	500	79 억	474784	N	N	1651	N	N
43	20240222	150939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	300	2	3.18	1485089080	153158	195.55	9510	9890	9450	12240	6600	9420	9696.45	2.98	-2505	9713	9566	9443	9296	9173	9640	9370	80	2820	500	6590	10	1	15942886	1550	-226.05	1.45	12	0.96	-43.00	6687.00	17330	20230905	-43.91	7430	20230220	30.82	13740	-29.26	20240112	8500	14.35	20240207	17330	-43.91	20230905	7550	28.74	20230302	3.46	N	251630	500	79 억	474784	N	N	0	N	N
44	20240222	140936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	300	2	3.18	1387122130	143061	182.66	9510	9890	9450	12240	6600	9420	9696.02	2.98	-1484	9713	9566	9443	9296	9173	9640	9370	80	2820	500	6590	10	1	15942886	1550	-226.05	1.45	12	0.90	-43.00	6687.00	17330	20230905	-43.91	7430	20230220	30.82	13740	-29.26	20240112	8500	14.35	20240207	17330	-43.91	20230905	7550	28.74	20230302	3.46	N	251630	500	79 억	474784	N	N	0	N	N
45	20240222	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	270	2	2.87	1205780220	124386	158.81	9510	9890	9450	12240	6600	9420	9693.86	2.98	-152	9713	9566	9443	9296	9173	9640	9370	80	2820	500	6590	10	1	15942886	1545	-225.35	1.45	12	0.78	-43.00	6687.00	17330	20230905	-44.09	7430	20230220	30.42	13740	-29.48	20240112	8500	14.00	20240207	17330	-44.09	20230905	7550	28.34	20230302	3.46	N	251630	500	79 억	474784	N	N	0	N	N
46	20240222	120933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	260	2	2.76	1091251240	112558	143.71	9510	9890	9450	12240	6600	9420	9695.01	2.98	5186	9713	9566	9443	9296	9173	9640	9370	80	2820	500	6590	10	1	15942886	1543	-225.12	1.45	12	0.71	-43.00	6687.00	17330	20230905	-44.14	7430	20230220	30.28	13740	-29.55	20240112	8500	13.88	20240207	17330	-44.14	20230905	7550	28.21	20230302	3.46	N	251630	500	79 억	474784	N	N	0	N	N
47	20240222	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	320	2	3.40	955500360	98580	125.86	9510	9890	9450	12240	6600	9420	9692.64	2.98	8323	9713	9566	9443	9296	9173	9640	9370	80	2820	500	6590	10	1	15942886	1553	-226.51	1.46	12	0.62	-43.00	6687.00	17330	20230905	-43.80	7430	20230220	31.09	13740	-29.11	20240112	8500	14.59	20240207	17330	-43.80	20230905	7550	29.01	20230302	3.46	N	251630	500	79 억	474784	N	N	0	N	N
48	20240222	100923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	230	2	2.44	851369750	87866	112.18	9510	9890	9450	12240	6600	9420	9689.41	2.98	9835	9713	9566	9443	9296	9173	9640	9370	80	2820	500	6590	10	1	15942886	1538	-224.42	1.44	12	0.55	-43.00	6687.00	17330	20230905	-44.32	7430	20230220	29.88	13740	-29.77	20240112	8500	13.53	20240207	17330	-44.32	20230905	7550	27.81	20230302	3.46	N	251630	500	79 억	474784	N	N	0	N	N
49	20240222	090939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	120	2	1.27	63423890	6681	8.53	9510	9550	9450	12240	6600	9420	9493.17	2.98	4975	9713	9566	9443	9296	9173	9640	9370	80	2820	500	6590	10	1	15942886	1521	-221.86	1.43	12	0.04	-43.00	6687.00	17330	20230905	-44.95	7430	20230220	28.40	13740	-30.57	20240112	8500	12.24	20240207	17330	-44.95	20230905	7550	26.36	20230302	3.46	N	251630	500	79 억	474784	N	N	0	N	N
50	20240221	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	30	2	0.32	739142320	78189	102.01	9320	9590	9320	12200	6580	9390	9453.31	3.01	-5504	9676	9532	9436	9292	9196	9485	9245	80	2810	500	6570	10	1	15942886	1502	-219.07	1.41	12	0.49	-43.00	6687.00	17330	20230905	-45.64	7430	20230220	26.78	13740	-31.44	20240112	8500	10.82	20240207	17330	-45.64	20230905	7550	24.77	20230302	3.45	N	251630	500	79 억	480289	N	N	2	N	N
51	20240221	150919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	50	2	0.53	724132790	76596	99.93	9320	9590	9320	12200	6580	9390	9453.92	3.01	-5623	9676	9532	9436	9292	9196	9485	9245	80	2810	500	6570	10	1	15942886	1505	-219.53	1.41	12	0.48	-43.00	6687.00	17330	20230905	-45.53	7430	20230220	27.05	13740	-31.30	20240112	8500	11.06	20240207	17330	-45.53	20230905	7550	25.03	20230302	3.45	N	251630	500	79 억	480289	N	N	2	N	N
52	20240221	140919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	40	2	0.43	592758800	62625	81.71	9320	9590	9320	12200	6580	9390	9465.21	3.01	-6093	9676	9532	9436	9292	9196	9485	9245	80	2810	500	6570	10	1	15942886	1503	-219.30	1.41	12	0.39	-43.00	6687.00	17330	20230905	-45.59	7430	20230220	26.92	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7550	24.90	20230302	3.45	N	251630	500	79 억	480289	N	N	2	N	N
53	20240221	130919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	60	2	0.64	564387600	59615	77.78	9320	9590	9320	12200	6580	9390	9467.21	3.01	-5745	9676	9532	9436	9292	9196	9485	9245	80	2810	500	6570	10	1	15942886	1507	-219.77	1.41	12	0.37	-43.00	6687.00	17330	20230905	-45.47	7430	20230220	27.19	13740	-31.22	20240112	8500	11.18	20240207	17330	-45.47	20230905	7550	25.17	20230302	3.45	N	251630	500	79 억	480289	N	N	2	N	N
54	20240221	120922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	110	2	1.17	505996160	53444	69.73	9320	9590	9320	12200	6580	9390	9467.78	3.01	-4889	9676	9532	9436	9292	9196	9485	9245	80	2810	500	6570	10	1	15942886	1515	-220.93	1.42	12	0.34	-43.00	6687.00	17330	20230905	-45.18	7430	20230220	27.86	13740	-30.86	20240112	8500	11.76	20240207	17330	-45.18	20230905	7550	25.83	20230302	3.45	N	251630	500	79 억	480289	N	N	2	N	N
55	20240221	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	120	2	1.28	428641070	45298	59.10	9320	9590	9320	12200	6580	9390	9462.69	3.01	1254	9676	9532	9436	9292	9196	9485	9245	80	2810	500	6570	10	1	15942886	1516	-221.16	1.42	12	0.28	-43.00	6687.00	17330	20230905	-45.12	7430	20230220	27.99	13740	-30.79	20240112	8500	11.88	20240207	17330	-45.12	20230905	7550	25.96	20230302	3.45	N	251630	500	79 억	480289	N	N	2	N	N
56	20240221	100920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	90	2	0.96	227273700	24180	31.55	9320	9510	9320	12200	6580	9390	9399.24	3.01	-6719	9676	9532	9436	9292	9196	9485	9245	80	2810	500	6570	10	1	15942886	1511	-220.47	1.42	12	0.15	-43.00	6687.00	17330	20230905	-45.30	7430	20230220	27.59	13740	-31.00	20240112	8500	11.53	20240207	17330	-45.30	20230905	7550	25.56	20230302	3.45	N	251630	500	79 억	480289	N	N	2	N	N
57	20240221	090919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	40	2	0.43	48745380	5201	6.79	9320	9510	9320	12200	6580	9390	9372.31	3.01	2263	9676	9532	9436	9292	9196	9485	9245	80	2810	500	6570	10	1	15942886	1503	-219.30	1.41	12	0.03	-43.00	6687.00	17330	20230905	-45.59	7430	20230220	26.92	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7550	24.90	20230302	3.45	N	251630	500	79 억	480289	N	N	2	N	N
58	20240220	160914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-90	5	-0.95	720101030	76192	103.36	9530	9580	9340	12320	6640	9480	9451.33	2.92	14220	9660	9570	9510	9420	9360	9540	9390	80	2840	500	6630	10	1	15942886	1497	-218.37	1.40	12	0.48	-43.00	6687.00	17330	20230905	-45.82	7430	20230220	26.38	13740	-31.66	20240112	8500	10.47	20240207	17330	-45.82	20230905	7430	26.38	20230220	3.50	N	251630	500	79 억	466069	N	N	2	N	N
59	20240220	150914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	-70	5	-0.74	677209110	71624	97.17	9530	9580	9340	12320	6640	9480	9455.06	2.92	13831	9660	9570	9510	9420	9360	9540	9390	80	2840	500	6630	10	1	15942886	1500	-218.84	1.41	12	0.45	-43.00	6687.00	17330	20230905	-45.70	7430	20230220	26.65	13740	-31.51	20240112	8500	10.71	20240207	17330	-45.70	20230905	7430	26.65	20230220	3.50	N	251630	500	79 억	466069	N	N	1206	N	N
60	20240220	140912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-30	5	-0.32	570852040	60317	81.83	9530	9580	9340	12320	6640	9480	9464.20	2.92	11431	9660	9570	9510	9420	9360	9540	9390	80	2840	500	6630	10	1	15942886	1507	-219.77	1.41	12	0.38	-43.00	6687.00	17330	20230905	-45.47	7430	20230220	27.19	13740	-31.22	20240112	8500	11.18	20240207	17330	-45.47	20230905	7430	27.19	20230220	3.50	N	251630	500	79 억	466069	N	N	1206	N	N
61	20240220	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	-60	5	-0.63	477825780	50480	68.48	9530	9580	9340	12320	6640	9480	9465.65	2.92	7756	9660	9570	9510	9420	9360	9540	9390	80	2840	500	6630	10	1	15942886	1502	-219.07	1.41	12	0.32	-43.00	6687.00	17330	20230905	-45.64	7430	20230220	26.78	13740	-31.44	20240112	8500	10.82	20240207	17330	-45.64	20230905	7430	26.78	20230220	3.50	N	251630	500	79 억	466069	N	N	1206	N	N
62	20240220	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-50	5	-0.53	416149200	43933	59.60	9530	9580	9340	12320	6640	9480	9472.36	2.92	9743	9660	9570	9510	9420	9360	9540	9390	80	2840	500	6630	10	1	15942886	1503	-219.30	1.41	12	0.28	-43.00	6687.00	17330	20230905	-45.59	7430	20230220	26.92	13740	-31.37	20240112	8500	10.94	20240207	17330	-45.59	20230905	7430	26.92	20230220	3.50	N	251630	500	79 억	466069	N	N	1206	N	N
63	20240220	110909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	-40	5	-0.42	352305450	37169	50.42	9530	9580	9340	12320	6640	9480	9478.48	2.92	9472	9660	9570	9510	9420	9360	9540	9390	80	2840	500	6630	10	1	15942886	1505	-219.53	1.41	12	0.23	-43.00	6687.00	17330	20230905	-45.53	7430	20230220	27.05	13740	-31.30	20240112	8500	11.06	20240207	17330	-45.53	20230905	7430	27.05	20230220	3.50	N	251630	500	79 억	466069	N	N	1206	N	N
64	20240220	100902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	20	2	0.21	264564270	27949	37.92	9530	9550	9340	12320	6640	9480	9465.97	2.92	5596	9660	9570	9510	9420	9360	9540	9390	80	2840	500	6630	10	1	15942886	1515	-220.93	1.42	12	0.18	-43.00	6687.00	17330	20230905	-45.18	7430	20230220	27.86	13740	-30.86	20240112	8500	11.76	20240207	17330	-45.18	20230905	7430	27.86	20230220	3.50	N	251630	500	79 억	466069	N	N	1206	N	N
65	20240220	090919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	0	3	0.00	29046280	3063	4.16	9530	9530	9440	12320	6640	9480	9482.95	2.92	-619	9660	9570	9510	9420	9360	9540	9390	80	2840	500	6630	10	1	15942886	1511	-220.47	1.42	12	0.02	-43.00	6687.00	17330	20230905	-45.30	7430	20230220	27.59	13740	-31.00	20240112	8500	11.53	20240207	17330	-45.30	20230905	7430	27.59	20230220	3.50	N	251630	500	79 억	466069	N	N	1206	N	N
66	20240219	160914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	-40	5	-0.42	695400970	73068	48.75	9520	9600	9450	12370	6670	9520	9517.25	2.89	4574	10026	9772	9606	9352	9186	9690	9270	80	2850	500	6660	10	1	15942886	1511	-220.47	1.42	12	0.46	-43.00	6687.00	17330	20230905	-45.30	7280	20230213	30.22	13740	-31.00	20240112	8500	11.53	20240207	17330	-45.30	20230905	7430	27.59	20230220	3.46	N	251630	500	79 억	461495	N	N	1206	N	N
67	20240219	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-10	5	-0.11	656793620	68998	46.04	9520	9600	9450	12370	6670	9520	9519.02	2.89	3478	10026	9772	9606	9352	9186	9690	9270	80	2850	500	6660	10	1	15942886	1516	-221.16	1.42	12	0.43	-43.00	6687.00	17330	20230905	-45.12	7280	20230213	30.63	13740	-30.79	20240112	8500	11.88	20240207	17330	-45.12	20230905	7430	27.99	20230220	3.46	N	251630	500	79 억	461495	N	N	11	N	N
68	20240219	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	-30	5	-0.32	561443490	58948	39.33	9520	9600	9450	12370	6670	9520	9524.39	2.89	1577	10026	9772	9606	9352	9186	9690	9270	80	2850	500	6660	10	1	15942886	1513	-220.70	1.42	12	0.37	-43.00	6687.00	17330	20230905	-45.24	7280	20230213	30.36	13740	-30.93	20240112	8500	11.65	20240207	17330	-45.24	20230905	7430	27.73	20230220	3.46	N	251630	500	79 억	461495	N	N	11	N	N
69	20240219	130916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-20	5	-0.21	482021800	50585	33.75	9520	9600	9450	12370	6670	9520	9528.95	2.89	518	10026	9772	9606	9352	9186	9690	9270	80	2850	500	6660	10	1	15942886	1515	-220.93	1.42	12	0.32	-43.00	6687.00	17330	20230905	-45.18	7280	20230213	30.49	13740	-30.86	20240112	8500	11.76	20240207	17330	-45.18	20230905	7430	27.86	20230220	3.46	N	251630	500	79 억	461495	N	N	11	N	N
70	20240219	120915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	20	2	0.21	364739770	38270	25.53	9520	9600	9450	12370	6670	9520	9530.70	2.89	4780	10026	9772	9606	9352	9186	9690	9270	80	2850	500	6660	10	1	15942886	1521	-221.86	1.43	12	0.24	-43.00	6687.00	17330	20230905	-44.95	7280	20230213	31.04	13740	-30.57	20240112	8500	12.24	20240207	17330	-44.95	20230905	7430	28.40	20230220	3.46	N	251630	500	79 억	461495	N	N	11	N	N
71	20240219	110912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	40	2	0.42	306596790	32168	21.46	9520	9600	9450	12370	6670	9520	9531.11	2.89	4904	10026	9772	9606	9352	9186	9690	9270	80	2850	500	6660	10	1	15942886	1524	-222.33	1.43	12	0.20	-43.00	6687.00	17330	20230905	-44.84	7280	20230213	31.32	13740	-30.42	20240112	8500	12.47	20240207	17330	-44.84	20230905	7430	28.67	20230220	3.46	N	251630	500	79 억	461495	N	N	11	N	N
72	20240219	100909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	20	2	0.21	212625250	22326	14.90	9520	9600	9450	12370	6670	9520	9523.66	2.89	1851	10026	9772	9606	9352	9186	9690	9270	80	2850	500	6660	10	1	15942886	1521	-221.86	1.43	12	0.14	-43.00	6687.00	17330	20230905	-44.95	7280	20230213	31.04	13740	-30.57	20240112	8500	12.24	20240207	17330	-44.95	20230905	7430	28.40	20230220	3.46	N	251630	500	79 억	461495	N	N	11	N	N
73	20240219	090909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	-30	5	-0.32	85587670	9021	6.02	9520	9580	9450	12370	6670	9520	9487.60	2.89	2709	10026	9772	9606	9352	9186	9690	9270	80	2850	500	6660	10	1	15942886	1513	-220.70	1.42	12	0.06	-43.00	6687.00	17330	20230905	-45.24	7280	20230213	30.36	13740	-30.93	20240112	8500	11.65	20240207	17330	-45.24	20230905	7430	27.73	20230220	3.46	N	251630	500	79 억	461495	N	N	11	N	N
74	20240216	160903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-160	5	-1.65	1428641210	149307	85.65	9710	9860	9440	12580	6780	9680	9568.50	2.94	-7323	10046	9862	9696	9512	9346	9780	9430	80	2900	500	6770	10	1	15942886	1518	-221.40	1.42	12	0.94	-43.00	6687.00	17330	20230905	-45.07	7280	20230213	30.77	13740	-30.71	20240112	8500	12.00	20240207	17330	-45.07	20230905	7430	28.13	20230220	3.51	N	251630	500	79 억	468818	N	N	11	N	N
75	20240216	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-150	5	-1.55	1390938690	145351	83.38	9710	9860	9440	12580	6780	9680	9569.52	2.94	-6082	10046	9862	9696	9512	9346	9780	9430	80	2900	500	6770	10	1	15942886	1519	-221.63	1.43	12	0.91	-43.00	6687.00	17330	20230905	-45.01	7280	20230213	30.91	13740	-30.64	20240112	8500	12.12	20240207	17330	-45.01	20230905	7430	28.26	20230220	3.51	N	251630	500	79 억	468818	N	N	72	N	N
76	20240216	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-160	5	-1.65	1259669500	131593	75.49	9710	9860	9440	12580	6780	9680	9572.47	2.94	-1825	10046	9862	9696	9512	9346	9780	9430	80	2900	500	6770	10	1	15942886	1518	-221.40	1.42	12	0.83	-43.00	6687.00	17330	20230905	-45.07	7280	20230213	30.77	13740	-30.71	20240112	8500	12.00	20240207	17330	-45.07	20230905	7430	28.13	20230220	3.51	N	251630	500	79 억	468818	N	N	72	N	N
77	20240216	130907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	-200	5	-2.07	1195230290	124812	71.60	9710	9860	9440	12580	6780	9680	9576.24	2.94	-1661	10046	9862	9696	9512	9346	9780	9430	80	2900	500	6770	10	1	15942886	1511	-220.47	1.42	12	0.78	-43.00	6687.00	17330	20230905	-45.30	7280	20230213	30.22	13740	-31.00	20240112	8500	11.53	20240207	17330	-45.30	20230905	7430	27.59	20230220	3.51	N	251630	500	79 억	468818	N	N	72	N	N
78	20240216	120911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-150	5	-1.55	975955250	101672	58.33	9710	9860	9450	12580	6780	9680	9599.06	2.94	1547	10046	9862	9696	9512	9346	9780	9430	80	2900	500	6770	10	1	15942886	1519	-221.63	1.43	12	0.64	-43.00	6687.00	17330	20230905	-45.01	7280	20230213	30.91	13740	-30.64	20240112	8500	12.12	20240207	17330	-45.01	20230905	7430	28.26	20230220	3.51	N	251630	500	79 억	468818	N	N	72	N	N
79	20240216	110917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	-90	5	-0.93	912415360	95020	54.51	9710	9860	9450	12580	6780	9680	9602.35	2.94	3425	10046	9862	9696	9512	9346	9780	9430	80	2900	500	6770	10	1	15942886	1529	-223.02	1.43	12	0.60	-43.00	6687.00	17330	20230905	-44.66	7280	20230213	31.73	13740	-30.20	20240112	8500	12.82	20240207	17330	-44.66	20230905	7430	29.07	20230220	3.51	N	251630	500	79 억	468818	N	N	72	N	N
80	20240216	100910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	-30	5	-0.31	734850280	76496	43.88	9710	9860	9450	12580	6780	9680	9606.39	2.94	3299	10046	9862	9696	9512	9346	9780	9430	80	2900	500	6770	10	1	15942886	1538	-224.42	1.44	12	0.48	-43.00	6687.00	17330	20230905	-44.32	7280	20230213	32.55	13740	-29.77	20240112	8500	13.53	20240207	17330	-44.32	20230905	7430	29.88	20230220	3.51	N	251630	500	79 억	468818	N	N	72	N	N
81	20240216	090903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	180	2	1.86	109716340	11255	6.46	9710	9860	9700	12580	6780	9680	9748.23	2.94	2165	10046	9862	9696	9512	9346	9780	9430	80	2900	500	6770	10	1	15942886	1572	-229.30	1.47	12	0.07	-43.00	6687.00	17330	20230905	-43.10	7280	20230213	35.44	13740	-28.24	20240112	8500	16.00	20240207	17330	-43.10	20230905	7430	32.71	20230220	3.51	N	251630	500	79 억	468818	N	N	72	N	N
82	20240215	160902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	40	2	0.41	1690223640	173835	71.04	9800	9880	9530	12530	6750	9640	9723.25	3.09	-23566	10140	9890	9500	9250	8860	10015	9375	80	2890	500	6740	10	1	15942886	1543	-225.12	1.45	12	1.09	-43.00	6687.00	17330	20230905	-44.14	7280	20230213	32.97	13740	-29.55	20240112	8500	13.88	20240207	17330	-44.14	20230905	7430	30.28	20230220	3.51	N	251630	500	79 억	492429	N	N	72	N	N
83	20240215	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	80	2	0.83	1627204740	167335	68.38	9800	9880	9530	12530	6750	9640	9724.23	3.09	-23570	10140	9890	9500	9250	8860	10015	9375	80	2890	500	6740	10	1	15942886	1550	-226.05	1.45	12	1.05	-43.00	6687.00	17330	20230905	-43.91	7280	20230213	33.52	13740	-29.26	20240112	8500	14.35	20240207	17330	-43.91	20230905	7430	30.82	20230220	3.51	N	251630	500	79 억	492429	N	N	0	N	N
84	20240215	140901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	140	2	1.45	1458718610	150045	61.32	9800	9880	9530	12530	6750	9640	9721.87	3.09	-19581	10140	9890	9500	9250	8860	10015	9375	80	2890	500	6740	10	1	15942886	1559	-227.44	1.46	12	0.94	-43.00	6687.00	17330	20230905	-43.57	7280	20230213	34.34	13740	-28.82	20240112	8500	15.06	20240207	17330	-43.57	20230905	7430	31.63	20230220	3.51	N	251630	500	79 억	492429	N	N	0	N	N
85	20240215	130841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	90	2	0.93	1185514790	122038	49.87	9800	9880	9530	12530	6750	9640	9714.31	3.09	-21130	10140	9890	9500	9250	8860	10015	9375	80	2890	500	6740	10	1	15942886	1551	-226.28	1.46	12	0.77	-43.00	6687.00	17330	20230905	-43.85	7280	20230213	33.65	13740	-29.18	20240112	8500	14.47	20240207	17330	-43.85	20230905	7430	30.96	20230220	3.51	N	251630	500	79 억	492429	N	N	0	N	N
86	20240215	120902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	120	2	1.24	1079326520	111153	45.42	9800	9880	9530	12530	6750	9640	9710.28	3.09	-21825	10140	9890	9500	9250	8860	10015	9375	80	2890	500	6740	10	1	15942886	1556	-226.98	1.46	12	0.70	-43.00	6687.00	17330	20230905	-43.68	7280	20230213	34.07	13740	-28.97	20240112	8500	14.82	20240207	17330	-43.68	20230905	7430	31.36	20230220	3.51	N	251630	500	79 억	492429	N	N	0	N	N
87	20240215	110856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	140	2	1.45	936427920	96484	39.43	9800	9880	9530	12530	6750	9640	9705.53	3.09	-18744	10140	9890	9500	9250	8860	10015	9375	80	2890	500	6740	10	1	15942886	1559	-227.44	1.46	12	0.61	-43.00	6687.00	17330	20230905	-43.57	7280	20230213	34.34	13740	-28.82	20240112	8500	15.06	20240207	17330	-43.57	20230905	7430	31.63	20230220	3.51	N	251630	500	79 억	492429	N	N	0	N	N
88	20240215	100856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	90	2	0.93	692481330	71455	29.20	9800	9880	9530	12530	6750	9640	9691.15	3.09	-21312	10140	9890	9500	9250	8860	10015	9375	80	2890	500	6740	10	1	15942886	1551	-226.28	1.46	12	0.45	-43.00	6687.00	17330	20230905	-43.85	7280	20230213	33.65	13740	-29.18	20240112	8500	14.47	20240207	17330	-43.85	20230905	7430	30.96	20230220	3.51	N	251630	500	79 억	492429	N	N	0	N	N
89	20240215	090858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	70	2	0.73	235924800	24175	9.88	9800	9880	9690	12530	6750	9640	9759.04	3.09	-7926	10140	9890	9500	9250	8860	10015	9375	80	2890	500	6740	10	1	15942886	1548	-225.81	1.45	12	0.15	-43.00	6687.00	17330	20230905	-43.97	7280	20230213	33.38	13740	-29.33	20240112	8500	14.24	20240207	17330	-43.97	20230905	7430	30.69	20230220	3.51	N	251630	500	79 억	492429	N	N	0	N	N
90	20240214	160852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	250	2	2.66	2293849930	241105	90.98	9290	9750	9110	12200	6580	9390	9513.91	3.19	-13961	9723	9556	9283	9116	8843	9640	9200	80	2810	500	6570	10	1	15942886	1537	-224.19	1.44	12	1.51	-43.00	6687.00	17330	20230905	-44.37	7280	20230213	32.42	13740	-29.84	20240112	8500	13.41	20240207	17330	-44.37	20230905	7430	29.74	20230220	3.50	N	251630	500	79 억	508870	N	N	0	N	N
91	20240214	150853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	260	2	2.77	2176657650	228967	86.40	9290	9750	9110	12200	6580	9390	9506.44	3.19	-11399	9723	9556	9283	9116	8843	9640	9200	80	2810	500	6570	10	1	15942886	1538	-224.42	1.44	12	1.44	-43.00	6687.00	17330	20230905	-44.32	7280	20230213	32.55	13740	-29.77	20240112	8500	13.53	20240207	17330	-44.32	20230905	7430	29.88	20230220	3.50	N	251630	500	79 억	508870	N	N	0	N	N
92	20240214	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	330	2	3.51	1941890290	204710	77.25	9290	9750	9110	12200	6580	9390	9486.06	3.19	-7564	9723	9556	9283	9116	8843	9640	9200	80	2810	500	6570	10	1	15942886	1550	-226.05	1.45	12	1.28	-43.00	6687.00	17330	20230905	-43.91	7280	20230213	33.52	13740	-29.26	20240112	8500	14.35	20240207	17330	-43.91	20230905	7430	30.82	20230220	3.50	N	251630	500	79 억	508870	N	N	0	N	N
93	20240214	130853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	180	2	1.92	1659022480	175440	66.20	9290	9660	9110	12200	6580	9390	9456.36	3.19	-8809	9723	9556	9283	9116	8843	9640	9200	80	2810	500	6570	10	1	15942886	1526	-222.56	1.43	12	1.10	-43.00	6687.00	17330	20230905	-44.78	7280	20230213	31.46	13740	-30.35	20240112	8500	12.59	20240207	17330	-44.78	20230905	7430	28.80	20230220	3.50	N	251630	500	79 억	508870	N	N	0	N	N
94	20240214	120847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	210	2	2.24	1470862070	155801	58.79	9290	9660	9110	12200	6580	9390	9440.65	3.19	-15363	9723	9556	9283	9116	8843	9640	9200	80	2810	500	6570	10	1	15942886	1531	-223.26	1.44	12	0.98	-43.00	6687.00	17330	20230905	-44.60	7280	20230213	31.87	13740	-30.13	20240112	8500	12.94	20240207	17330	-44.60	20230905	7430	29.21	20230220	3.50	N	251630	500	79 억	508870	N	N	0	N	N
95	20240214	110851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	200	2	2.13	1231353930	130882	49.39	9290	9590	9110	12200	6580	9390	9408.13	3.19	-7260	9723	9556	9283	9116	8843	9640	9200	80	2810	500	6570	10	1	15942886	1529	-223.02	1.43	12	0.82	-43.00	6687.00	17330	20230905	-44.66	7280	20230213	31.73	13740	-30.20	20240112	8500	12.82	20240207	17330	-44.66	20230905	7430	29.07	20230220	3.50	N	251630	500	79 억	508870	N	N	0	N	N
96	20240214	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	-110	5	-1.17	204874720	22230	8.39	9290	9290	9110	12200	6580	9390	9215.98	3.19	4130	9723	9556	9283	9116	8843	9640	9200	80	2810	500	6570	10	1	15942886	1479	-215.81	1.39	12	0.14	-43.00	6687.00	17330	20230905	-46.45	7280	20230213	27.47	13740	-32.46	20240112	8500	9.18	20240207	17330	-46.45	20230905	7430	24.90	20230220	3.50	N	251630	500	79 억	508870	N	N	0	N	N
97	20240213	160841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	390	2	4.33	2424703940	262115	113.03	9070	9450	9010	11700	6300	9000	9250.20	3.42	-40538	9293	9146	8933	8786	8573	9220	8860	80	2700	500	6300	10	1	15942886	1497	-218.37	1.40	12	1.64	-43.00	6687.00	17330	20230905	-45.82	7280	20230213	28.98	13740	-31.66	20240112	8500	10.47	20240207	17330	-45.82	20230905	7280	28.98	20230213	3.47	N	251630	500	79 억	545497	N	N	0	N	N
98	20240213	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	450	2	5.00	2261835340	244798	105.57	9070	9450	9010	11700	6300	9000	9239.60	3.42	-31207	9293	9146	8933	8786	8573	9220	8860	80	2700	500	6300	10	1	15942886	1507	-219.77	1.41	12	1.54	-43.00	6687.00	17330	20230905	-45.47	7280	20230213	29.81	13740	-31.22	20240112	8500	11.18	20240207	17330	-45.47	20230905	7280	29.81	20230213	3.47	N	251630	500	79 억	545497	N	N	0	N	N
99	20240213	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	300	2	3.33	1825734050	198257	85.50	9070	9390	9010	11700	6300	9000	9208.93	3.42	-16179	9293	9146	8933	8786	8573	9220	8860	80	2700	500	6300	10	1	15942886	1483	-216.28	1.39	12	1.24	-43.00	6687.00	17330	20230905	-46.34	7280	20230213	27.75	13740	-32.31	20240112	8500	9.41	20240207	17330	-46.34	20230905	7280	27.75	20230213	3.47	N	251630	500	79 억	545497	N	N	0	N	N
100	20240213	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	190	2	2.11	1228294050	133993	57.78	9070	9260	9010	11700	6300	9000	9166.85	3.42	-168	9293	9146	8933	8786	8573	9220	8860	80	2700	500	6300	10	1	15942886	1465	-213.72	1.37	12	0.84	-43.00	6687.00	17330	20230905	-46.97	7280	20230213	26.24	13740	-33.11	20240112	8500	8.12	20240207	17330	-46.97	20230905	7280	26.24	20230213	3.47	N	251630	500	79 억	545497	N	N	0	N	N
101	20240213	120847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	220	2	2.44	1071618390	116986	50.45	9070	9260	9010	11700	6300	9000	9160.23	3.42	4481	9293	9146	8933	8786	8573	9220	8860	80	2700	500	6300	10	1	15942886	1470	-214.42	1.38	12	0.73	-43.00	6687.00	17330	20230905	-46.80	7280	20230213	26.65	13740	-32.90	20240112	8500	8.47	20240207	17330	-46.80	20230905	7280	26.65	20230213	3.47	N	251630	500	79 억	545497	N	N	0	N	N
102	20240213	110909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	200	2	2.22	944635410	103168	44.49	9070	9260	9010	11700	6300	9000	9156.28	3.42	71	9293	9146	8933	8786	8573	9220	8860	80	2700	500	6300	10	1	15942886	1467	-213.95	1.38	12	0.65	-43.00	6687.00	17330	20230905	-46.91	7280	20230213	26.37	13740	-33.04	20240112	8500	8.24	20240207	17330	-46.91	20230905	7280	26.37	20230213	3.47	N	251630	500	79 억	545497	N	N	0	N	N
103	20240213	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	230	2	2.56	693257480	75832	32.70	9070	9250	9010	11700	6300	9000	9142.02	3.42	685	9293	9146	8933	8786	8573	9220	8860	80	2700	500	6300	10	1	15942886	1472	-214.65	1.38	12	0.48	-43.00	6687.00	17330	20230905	-46.74	7280	20230213	26.79	13740	-32.82	20240112	8500	8.59	20240207	17330	-46.74	20230905	7280	26.79	20230213	3.47	N	251630	500	79 억	545497	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History