KissMeData/388720/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	100	2	0.37	1018292400	37617	111.82	27050	28500	26650	35200	19000	27100	27069.94	0.97	-3295	27933	27516	27183	26766	26433	27475	26725	45	8100	500	20050	50	1	8937846	2431	-95.77	5.85	12	0.42	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	29600	-8.11	20240214	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.38	N	388720	500	44 억	86974	N	N	7380	N	N
3	20240229	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26750	-350	5	-1.29	932938250	34443	102.39	27050	28500	26650	35200	19000	27100	27086.44	0.97	-3225	27933	27516	27183	26766	26433	27475	26725	45	8100	500	20050	50	1	8937846	2391	-94.19	5.75	12	0.39	-284.00	4649.00	37150	20230413	-27.99	18560	20231023	44.13	29600	-9.63	20240214	23850	12.16	20240205	37150	-27.99	20230413	18560	44.13	20231023	3.38	N	388720	500	44 억	86974	N	N	0	N	N
4	20240229	141202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-300	5	-1.11	757731350	27882	82.88	27050	28500	26650	35200	19000	27100	27176.37	0.97	-1282	27933	27516	27183	26766	26433	27475	26725	45	8100	500	20050	50	1	8937846	2395	-94.37	5.76	12	0.31	-284.00	4649.00	37150	20230413	-27.86	18560	20231023	44.40	29600	-9.46	20240214	23850	12.37	20240205	37150	-27.86	20230413	18560	44.40	20231023	3.38	N	388720	500	44 억	86974	N	N	0	N	N
5	20240229	131200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-100	5	-0.37	601612500	22086	65.65	27050	28500	26650	35200	19000	27100	27239.55	0.97	1396	27933	27516	27183	26766	26433	27475	26725	45	8100	500	20050	50	1	8937846	2413	-95.07	5.81	12	0.25	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.38	N	388720	500	44 억	86974	N	N	0	N	N
6	20240229	121159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	50	2	0.18	481578100	17649	52.46	27050	28500	26650	35200	19000	27100	27286.43	0.97	1640	27933	27516	27183	26766	26433	27475	26725	45	8100	500	20050	50	1	8937846	2427	-95.60	5.84	12	0.20	-284.00	4649.00	37150	20230413	-26.92	18560	20231023	46.28	29600	-8.28	20240214	23850	13.84	20240205	37150	-26.92	20230413	18560	46.28	20231023	3.38	N	388720	500	44 억	86974	N	N	0	N	N
7	20240229	111204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	150	2	0.55	434620200	15919	47.32	27050	28500	26650	35200	19000	27100	27301.99	0.97	1314	27933	27516	27183	26766	26433	27475	26725	45	8100	500	20050	50	1	8937846	2436	-95.95	5.86	12	0.18	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	29600	-7.94	20240214	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.38	N	388720	500	44 억	86974	N	N	0	N	N
8	20240229	101205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	250	2	0.92	317397850	11601	34.49	27050	28500	26650	35200	19000	27100	27359.55	0.97	-358	27933	27516	27183	26766	26433	27475	26725	45	8100	500	20050	50	1	8937846	2445	-96.30	5.88	12	0.13	-284.00	4649.00	37150	20230413	-26.38	18560	20231023	47.36	29600	-7.60	20240214	23850	14.68	20240205	37150	-26.38	20230413	18560	47.36	20231023	3.38	N	388720	500	44 억	86974	N	N	0	N	N
9	20240229	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26750	-350	5	-1.29	56017650	2090	6.21	27050	27050	26650	35200	19000	27100	26802.56	0.97	-291	27933	27516	27183	26766	26433	27475	26725	45	8100	500	20050	50	1	8937846	2391	-94.19	5.75	12	0.02	-284.00	4649.00	37150	20230413	-27.99	18560	20231023	44.13	29600	-9.63	20240214	23850	12.16	20240205	37150	-27.99	20230413	18560	44.13	20231023	3.38	N	388720	500	44 억	86974	N	N	0	N	N
10	20240228	161052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-250	5	-0.91	905951800	33513	59.74	27100	27600	26850	35550	19150	27350	27032.82	1.01	-3044	28583	27966	27583	26966	26583	27775	26775	45	8200	500	20230	50	1	8937846	2422	-95.42	5.83	12	0.37	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	29600	-8.45	20240214	23850	13.63	20240205	37150	-27.05	20230413	18560	46.01	20231023	3.31	N	388720	500	44 억	90019	N	N	0	N	N
11	20240228	151050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	-400	5	-1.46	827037600	30596	54.54	27100	27600	26850	35550	19150	27350	27030.91	1.01	-3706	28583	27966	27583	26966	26583	27775	26775	45	8200	500	20230	50	1	8937846	2409	-94.89	5.80	12	0.34	-284.00	4649.00	37150	20230413	-27.46	18560	20231023	45.20	29600	-8.95	20240214	23850	13.00	20240205	37150	-27.46	20230413	18560	45.20	20231023	3.31	N	388720	500	44 억	90019	N	N	0	N	N
12	20240228	141200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	-400	5	-1.46	722496350	26720	47.63	27100	27600	26850	35550	19150	27350	27039.53	1.01	-4161	28583	27966	27583	26966	26583	27775	26775	45	8200	500	20230	50	1	8937846	2409	-94.89	5.80	12	0.30	-284.00	4649.00	37150	20230413	-27.46	18560	20231023	45.20	29600	-8.95	20240214	23850	13.00	20240205	37150	-27.46	20230413	18560	45.20	20231023	3.31	N	388720	500	44 억	90019	N	N	0	N	N
13	20240228	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	-400	5	-1.46	643485250	23790	42.40	27100	27600	26850	35550	19150	27350	27048.56	1.01	-3653	28583	27966	27583	26966	26583	27775	26775	45	8200	500	20230	50	1	8937846	2409	-94.89	5.80	12	0.27	-284.00	4649.00	37150	20230413	-27.46	18560	20231023	45.20	29600	-8.95	20240214	23850	13.00	20240205	37150	-27.46	20230413	18560	45.20	20231023	3.31	N	388720	500	44 억	90019	N	N	0	N	N
14	20240228	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-350	5	-1.28	487897050	18010	32.10	27100	27600	26850	35550	19150	27350	27090.34	1.01	433	28583	27966	27583	26966	26583	27775	26775	45	8200	500	20230	50	1	8937846	2413	-95.07	5.81	12	0.20	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.31	N	388720	500	44 억	90019	N	N	0	N	N
15	20240228	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-350	5	-1.28	429558100	15853	28.26	27100	27600	26850	35550	19150	27350	27096.33	1.01	1344	28583	27966	27583	26966	26583	27775	26775	45	8200	500	20230	50	1	8937846	2413	-95.07	5.81	12	0.18	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.31	N	388720	500	44 억	90019	N	N	0	N	N
16	20240228	101200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	-150	5	-0.55	284049700	10483	18.69	27100	27600	26850	35550	19150	27350	27096.22	1.01	2207	28583	27966	27583	26966	26583	27775	26775	45	8200	500	20230	50	1	8937846	2431	-95.77	5.85	12	0.12	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	29600	-8.11	20240214	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.31	N	388720	500	44 억	90019	N	N	0	N	N
17	20240228	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	0	3	0.00	56533200	2075	3.70	27100	27600	27050	35550	19150	27350	27244.92	1.01	714	28583	27966	27583	26966	26583	27775	26775	45	8200	500	20230	50	1	8937846	2445	-96.30	5.88	12	0.02	-284.00	4649.00	37150	20230413	-26.38	18560	20231023	47.36	29600	-7.60	20240214	23850	14.68	20240205	37150	-26.38	20230413	18560	47.36	20231023	3.31	N	388720	500	44 억	90019	N	N	0	N	N
18	20240227	161159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	-550	5	-1.97	1528187550	55405	108.08	28000	28200	27200	36250	19550	27900	27582.58	1.00	234	29100	28500	28050	27450	27000	28275	27225	45	8350	500	20640	50	1	8937846	2445	-96.30	5.88	12	0.62	-284.00	4649.00	37150	20230413	-26.38	18560	20231023	47.36	29600	-7.60	20240214	23850	14.68	20240205	37150	-26.38	20230413	18560	47.36	20231023	3.27	N	388720	500	44 억	89595	N	N	15	N	N
19	20240227	151200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-350	5	-1.25	1405339000	50921	99.34	28000	28200	27200	36250	19550	27900	27598.42	1.00	-80	29100	28500	28050	27450	27000	28275	27225	45	8350	500	20640	50	1	8937846	2462	-97.01	5.93	12	0.57	-284.00	4649.00	37150	20230413	-25.84	18560	20231023	48.44	29600	-6.93	20240214	23850	15.51	20240205	37150	-25.84	20230413	18560	48.44	20231023	3.27	N	388720	500	44 억	89595	N	N	15	N	N
20	20240227	141157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	-500	5	-1.79	1309005450	47422	92.51	28000	28200	27200	36250	19550	27900	27603.34	1.00	63	29100	28500	28050	27450	27000	28275	27225	45	8350	500	20640	50	1	8937846	2449	-96.48	5.89	12	0.53	-284.00	4649.00	37150	20230413	-26.24	18560	20231023	47.63	29600	-7.43	20240214	23850	14.88	20240205	37150	-26.24	20230413	18560	47.63	20231023	3.27	N	388720	500	44 억	89595	N	N	15	N	N
21	20240227	131119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-350	5	-1.25	1141375850	41353	80.67	28000	28200	27200	36250	19550	27900	27600.80	1.00	651	29100	28500	28050	27450	27000	28275	27225	45	8350	500	20640	50	1	8937846	2462	-97.01	5.93	12	0.46	-284.00	4649.00	37150	20230413	-25.84	18560	20231023	48.44	29600	-6.93	20240214	23850	15.51	20240205	37150	-25.84	20230413	18560	48.44	20231023	3.27	N	388720	500	44 억	89595	N	N	15	N	N
22	20240227	121159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-150	5	-0.54	1102068800	39929	77.89	28000	28200	27200	36250	19550	27900	27600.71	1.00	751	29100	28500	28050	27450	27000	28275	27225	45	8350	500	20640	50	1	8937846	2480	-97.71	5.97	12	0.45	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	29600	-6.25	20240214	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	3.27	N	388720	500	44 억	89595	N	N	15	N	N
23	20240227	111201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-300	5	-1.08	855696550	31088	60.65	28000	28000	27200	36250	19550	27900	27524.98	1.00	-426	29100	28500	28050	27450	27000	28275	27225	45	8350	500	20640	50	1	8937846	2467	-97.18	5.94	12	0.35	-284.00	4649.00	37150	20230413	-25.71	18560	20231023	48.71	29600	-6.76	20240214	23850	15.72	20240205	37150	-25.71	20230413	18560	48.71	20231023	3.27	N	388720	500	44 억	89595	N	N	15	N	N
24	20240227	101155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-300	5	-1.08	690713100	25078	48.92	28000	28000	27200	36250	19550	27900	27542.59	1.00	-1354	29100	28500	28050	27450	27000	28275	27225	45	8350	500	20640	50	1	8937846	2467	-97.18	5.94	12	0.28	-284.00	4649.00	37150	20230413	-25.71	18560	20231023	48.71	29600	-6.76	20240214	23850	15.72	20240205	37150	-25.71	20230413	18560	48.71	20231023	3.27	N	388720	500	44 억	89595	N	N	15	N	N
25	20240227	091159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-150	5	-0.54	136993650	4952	9.66	28000	28000	27550	36250	19550	27900	27664.31	1.00	-86	29100	28500	28050	27450	27000	28275	27225	45	8350	500	20640	50	1	8937846	2480	-97.71	5.97	12	0.06	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	29600	-6.25	20240214	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	3.27	N	388720	500	44 억	89595	N	N	15	N	N
26	20240226	161154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-400	5	-1.41	1413184300	50719	51.65	28650	28650	27600	36750	19850	28300	27862.94	1.09	-7456	29166	28732	28066	27632	26966	28950	27850	45	8450	500	20940	50	1	8937846	2494	-98.24	6.00	12	0.57	-284.00	4649.00	37150	20230413	-24.90	18560	20231023	50.32	29600	-5.74	20240214	23850	16.98	20240205	37150	-24.90	20230413	18560	50.32	20231023	3.27	N	388720	500	44 억	97042	N	N	15	N	N
27	20240226	151146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-550	5	-1.94	1357006600	48704	49.60	28650	28650	27600	36750	19850	28300	27862.32	1.09	-7309	29166	28732	28066	27632	26966	28950	27850	45	8450	500	20940	50	1	8937846	2480	-97.71	5.97	12	0.54	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	29600	-6.25	20240214	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	3.27	N	388720	500	44 억	97042	N	N	0	N	N
28	20240226	141152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-500	5	-1.77	1188886800	42651	43.44	28650	28650	27600	36750	19850	28300	27874.77	1.09	-6043	29166	28732	28066	27632	26966	28950	27850	45	8450	500	20940	50	1	8937846	2485	-97.89	5.98	12	0.48	-284.00	4649.00	37150	20230413	-25.17	18560	20231023	49.78	29600	-6.08	20240214	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.27	N	388720	500	44 억	97042	N	N	0	N	N
29	20240226	131143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-550	5	-1.94	1141975650	40962	41.71	28650	28650	27600	36750	19850	28300	27878.90	1.09	-5984	29166	28732	28066	27632	26966	28950	27850	45	8450	500	20940	50	1	8937846	2480	-97.71	5.97	12	0.46	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	29600	-6.25	20240214	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	3.27	N	388720	500	44 억	97042	N	N	0	N	N
30	20240226	121144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-500	5	-1.77	1054851150	37828	38.52	28650	28650	27600	36750	19850	28300	27885.46	1.09	-4985	29166	28732	28066	27632	26966	28950	27850	45	8450	500	20940	50	1	8937846	2485	-97.89	5.98	12	0.42	-284.00	4649.00	37150	20230413	-25.17	18560	20231023	49.78	29600	-6.08	20240214	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.27	N	388720	500	44 억	97042	N	N	0	N	N
31	20240226	111142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-500	5	-1.77	1004552350	36017	36.68	28650	28650	27600	36750	19850	28300	27891.06	1.09	-5068	29166	28732	28066	27632	26966	28950	27850	45	8450	500	20940	50	1	8937846	2485	-97.89	5.98	12	0.40	-284.00	4649.00	37150	20230413	-25.17	18560	20231023	49.78	29600	-6.08	20240214	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.27	N	388720	500	44 억	97042	N	N	0	N	N
32	20240226	101138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-300	5	-1.06	555352550	19812	20.18	28650	28650	27750	36750	19850	28300	28031.12	1.09	-4764	29166	28732	28066	27632	26966	28950	27850	45	8450	500	20940	50	1	8937846	2503	-98.59	6.02	12	0.22	-284.00	4649.00	37150	20230413	-24.63	18560	20231023	50.86	29600	-5.41	20240214	23850	17.40	20240205	37150	-24.63	20230413	18560	50.86	20231023	3.27	N	388720	500	44 억	97042	N	N	0	N	N
33	20240226	091137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-350	5	-1.24	189286900	6681	6.80	28650	28650	27900	36750	19850	28300	28332.12	1.09	-3247	29166	28732	28066	27632	26966	28950	27850	45	8450	500	20940	50	1	8937846	2498	-98.42	6.01	12	0.07	-284.00	4649.00	37150	20230413	-24.76	18560	20231023	50.59	29600	-5.57	20240214	23850	17.19	20240205	37150	-24.76	20230413	18560	50.59	20231023	3.27	N	388720	500	44 억	97042	N	N	0	N	N
34	20240223	161138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	450	2	1.62	2746379700	97895	218.47	27900	28500	27400	36200	19500	27850	28053.38	0.97	10561	28683	28266	27933	27516	27183	28100	27350	45	8350	500	20600	50	1	8937846	2529	-99.65	6.09	12	1.10	-284.00	4649.00	37150	20230413	-23.82	18560	20231023	52.48	29600	-4.39	20240214	23850	18.66	20240205	37150	-23.82	20230413	18560	52.48	20231023	3.36	N	388720	500	44 억	86641	N	N	63	N	N
35	20240223	151130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	300	2	1.08	2649379300	94464	210.81	27900	28500	27400	36200	19500	27850	28046.44	0.97	10723	28683	28266	27933	27516	27183	28100	27350	45	8350	500	20600	50	1	8937846	2516	-99.12	6.06	12	1.06	-284.00	4649.00	37150	20230413	-24.23	18560	20231023	51.67	29600	-4.90	20240214	23850	18.03	20240205	37150	-24.23	20230413	18560	51.67	20231023	3.36	N	388720	500	44 억	86641	N	N	63	N	N
36	20240223	141131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	500	2	1.80	2324812600	82996	185.22	27900	28500	27400	36200	19500	27850	28011.14	0.97	11967	28683	28266	27933	27516	27183	28100	27350	45	8350	500	20600	50	1	8937846	2534	-99.82	6.10	12	0.93	-284.00	4649.00	37150	20230413	-23.69	18560	20231023	52.75	29600	-4.22	20240214	23850	18.87	20240205	37150	-23.69	20230413	18560	52.75	20231023	3.36	N	388720	500	44 억	86641	N	N	63	N	N
37	20240223	131130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	450	2	1.62	1973893150	70571	157.49	27900	28500	27400	36200	19500	27850	27970.32	0.97	8147	28683	28266	27933	27516	27183	28100	27350	45	8350	500	20600	50	1	8937846	2529	-99.65	6.09	12	0.79	-284.00	4649.00	37150	20230413	-23.82	18560	20231023	52.48	29600	-4.39	20240214	23850	18.66	20240205	37150	-23.82	20230413	18560	52.48	20231023	3.36	N	388720	500	44 억	86641	N	N	63	N	N
38	20240223	121134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	200	2	0.72	1246431300	44835	100.06	27900	28300	27400	36200	19500	27850	27800.41	0.97	1574	28683	28266	27933	27516	27183	28100	27350	45	8350	500	20600	50	1	8937846	2507	-98.77	6.03	12	0.50	-284.00	4649.00	37150	20230413	-24.50	18560	20231023	51.13	29600	-5.24	20240214	23850	17.61	20240205	37150	-24.50	20230413	18560	51.13	20231023	3.36	N	388720	500	44 억	86641	N	N	63	N	N
39	20240223	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	100	2	0.36	1013689150	36538	81.54	27900	28300	27400	36200	19500	27850	27743.42	0.97	265	28683	28266	27933	27516	27183	28100	27350	45	8350	500	20600	50	1	8937846	2498	-98.42	6.01	12	0.41	-284.00	4649.00	37150	20230413	-24.76	18560	20231023	50.59	29600	-5.57	20240214	23850	17.19	20240205	37150	-24.76	20230413	18560	50.59	20231023	3.36	N	388720	500	44 억	86641	N	N	63	N	N
40	20240223	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	200	2	0.72	769608350	27819	62.08	27900	28300	27400	36200	19500	27850	27664.85	0.97	2811	28683	28266	27933	27516	27183	28100	27350	45	8350	500	20600	50	1	8937846	2507	-98.77	6.03	12	0.31	-284.00	4649.00	37150	20230413	-24.50	18560	20231023	51.13	29600	-5.24	20240214	23850	17.61	20240205	37150	-24.50	20230413	18560	51.13	20231023	3.36	N	388720	500	44 억	86641	N	N	63	N	N
41	20240223	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-300	5	-1.08	159248350	5749	12.83	27900	27900	27500	36200	19500	27850	27700.18	0.97	-1319	28683	28266	27933	27516	27183	28100	27350	45	8350	500	20600	50	1	8937846	2462	-97.01	5.93	12	0.06	-284.00	4649.00	37150	20230413	-25.84	18560	20231023	48.44	29600	-6.93	20240214	23850	15.51	20240205	37150	-25.84	20230413	18560	48.44	20231023	3.36	N	388720	500	44 억	86641	N	N	63	N	N
42	20240222	161115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	50	2	0.18	1243684450	44638	52.99	27900	28350	27600	36100	19500	27800	27861.76	1.01	-3504	28500	28150	27550	27200	26600	28325	27375	45	8300	500	20570	50	1	8937846	2489	-98.06	5.99	12	0.50	-284.00	4649.00	37150	20230413	-25.03	18560	20231023	50.05	29600	-5.91	20240214	23850	16.77	20240205	37150	-25.03	20230413	18560	50.05	20231023	3.36	N	388720	500	44 억	90135	N	N	63	N	N
43	20240222	151124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	50	2	0.18	1190611100	42731	50.72	27900	28350	27600	36100	19500	27800	27863.15	1.01	-3373	28500	28150	27550	27200	26600	28325	27375	45	8300	500	20570	50	1	8937846	2489	-98.06	5.99	12	0.48	-284.00	4649.00	37150	20230413	-25.03	18560	20231023	50.05	29600	-5.91	20240214	23850	16.77	20240205	37150	-25.03	20230413	18560	50.05	20231023	3.36	N	388720	500	44 억	90135	N	N	32	N	N
44	20240222	141121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	0	3	0.00	1012651200	36339	43.14	27900	28350	27600	36100	19500	27800	27867.05	1.01	-3320	28500	28150	27550	27200	26600	28325	27375	45	8300	500	20570	50	1	8937846	2485	-97.89	5.98	12	0.41	-284.00	4649.00	37150	20230413	-25.17	18560	20231023	49.78	29600	-6.08	20240214	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.36	N	388720	500	44 억	90135	N	N	32	N	N
45	20240222	131106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	100	2	0.36	885495800	31770	37.71	27900	28350	27600	36100	19500	27800	27872.40	1.01	-2658	28500	28150	27550	27200	26600	28325	27375	45	8300	500	20570	50	1	8937846	2494	-98.24	6.00	12	0.36	-284.00	4649.00	37150	20230413	-24.90	18560	20231023	50.32	29600	-5.74	20240214	23850	16.98	20240205	37150	-24.90	20230413	18560	50.32	20231023	3.36	N	388720	500	44 억	90135	N	N	32	N	N
46	20240222	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	100	2	0.36	729794250	26179	31.08	27900	28350	27600	36100	19500	27800	27877.51	1.01	-232	28500	28150	27550	27200	26600	28325	27375	45	8300	500	20570	50	1	8937846	2494	-98.24	6.00	12	0.29	-284.00	4649.00	37150	20230413	-24.90	18560	20231023	50.32	29600	-5.74	20240214	23850	16.98	20240205	37150	-24.90	20230413	18560	50.32	20231023	3.36	N	388720	500	44 억	90135	N	N	32	N	N
47	20240222	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-50	5	-0.18	635103000	22782	27.04	27900	28350	27600	36100	19500	27800	27877.89	1.01	-340	28500	28150	27550	27200	26600	28325	27375	45	8300	500	20570	50	1	8937846	2480	-97.71	5.97	12	0.25	-284.00	4649.00	37150	20230413	-25.30	18560	20231023	49.52	29600	-6.25	20240214	23850	16.35	20240205	37150	-25.30	20230413	18560	49.52	20231023	3.36	N	388720	500	44 억	90135	N	N	32	N	N
48	20240222	101106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-100	5	-0.36	507040050	18167	21.57	27900	28350	27600	36100	19500	27800	27910.82	1.01	-126	28500	28150	27550	27200	26600	28325	27375	45	8300	500	20570	50	1	8937846	2476	-97.54	5.96	12	0.20	-284.00	4649.00	37150	20230413	-25.44	18560	20231023	49.25	29600	-6.42	20240214	23850	16.14	20240205	37150	-25.44	20230413	18560	49.25	20231023	3.36	N	388720	500	44 억	90135	N	N	32	N	N
49	20240222	091126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	150	2	0.54	186556100	6647	7.89	27900	28350	27850	36100	19500	27800	28072.02	1.01	-219	28500	28150	27550	27200	26600	28325	27375	45	8300	500	20570	50	1	8937846	2498	-98.42	6.01	12	0.07	-284.00	4649.00	37150	20230413	-24.76	18560	20231023	50.59	29600	-5.57	20240214	23850	17.19	20240205	37150	-24.76	20230413	18560	50.59	20231023	3.36	N	388720	500	44 억	90135	N	N	32	N	N
50	20240221	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	700	2	2.58	2257841700	81897	188.79	27250	27900	26950	35200	19000	27100	27569.10	0.88	11203	27833	27466	27133	26766	26433	27650	26950	45	8100	500	20050	50	1	8937846	2485	-97.89	5.98	12	0.92	-284.00	4649.00	37150	20230413	-25.17	18560	20231023	49.78	29600	-6.08	20240214	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.38	N	388720	500	44 억	78936	N	N	32	N	N
51	20240221	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	550	2	2.03	2155535600	78214	180.30	27250	27900	26950	35200	19000	27100	27559.47	0.88	11444	27833	27466	27133	26766	26433	27650	26950	45	8100	500	20050	50	1	8937846	2471	-97.36	5.95	12	0.88	-284.00	4649.00	37150	20230413	-25.57	18560	20231023	48.98	29600	-6.59	20240214	23850	15.93	20240205	37150	-25.57	20230413	18560	48.98	20231023	3.38	N	388720	500	44 억	78936	N	N	1	N	N
52	20240221	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	550	2	2.03	1834297100	66592	153.50	27250	27900	26950	35200	19000	27100	27545.32	0.88	12247	27833	27466	27133	26766	26433	27650	26950	45	8100	500	20050	50	1	8937846	2471	-97.36	5.95	12	0.75	-284.00	4649.00	37150	20230413	-25.57	18560	20231023	48.98	29600	-6.59	20240214	23850	15.93	20240205	37150	-25.57	20230413	18560	48.98	20231023	3.38	N	388720	500	44 억	78936	N	N	1	N	N
53	20240221	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	700	2	2.58	1589888550	57768	133.16	27250	27900	26950	35200	19000	27100	27521.97	0.88	13780	27833	27466	27133	26766	26433	27650	26950	45	8100	500	20050	50	1	8937846	2485	-97.89	5.98	12	0.65	-284.00	4649.00	37150	20230413	-25.17	18560	20231023	49.78	29600	-6.08	20240214	23850	16.56	20240205	37150	-25.17	20230413	18560	49.78	20231023	3.38	N	388720	500	44 억	78936	N	N	1	N	N
54	20240221	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	550	2	2.03	1104343900	40281	92.85	27250	27800	26950	35200	19000	27100	27416.02	0.88	8661	27833	27466	27133	26766	26433	27650	26950	45	8100	500	20050	50	1	8937846	2471	-97.36	5.95	12	0.45	-284.00	4649.00	37150	20230413	-25.57	18560	20231023	48.98	29600	-6.59	20240214	23850	15.93	20240205	37150	-25.57	20230413	18560	48.98	20231023	3.38	N	388720	500	44 억	78936	N	N	1	N	N
55	20240221	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	400	2	1.48	831251150	30331	69.92	27250	27800	26950	35200	19000	27100	27406.01	0.88	5448	27833	27466	27133	26766	26433	27650	26950	45	8100	500	20050	50	1	8937846	2458	-96.83	5.92	12	0.34	-284.00	4649.00	37150	20230413	-25.98	18560	20231023	48.17	29600	-7.09	20240214	23850	15.30	20240205	37150	-25.98	20230413	18560	48.17	20231023	3.38	N	388720	500	44 억	78936	N	N	1	N	N
56	20240221	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	150	2	0.55	318455450	11709	26.99	27250	27400	26950	35200	19000	27100	27197.51	0.88	2915	27833	27466	27133	26766	26433	27650	26950	45	8100	500	20050	50	1	8937846	2436	-95.95	5.86	12	0.13	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	29600	-7.94	20240214	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.38	N	388720	500	44 억	78936	N	N	1	N	N
57	20240221	091103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	100	2	0.37	29387200	1081	2.49	27250	27250	27050	35200	19000	27100	27185.36	0.88	-346	27833	27466	27133	26766	26433	27650	26950	45	8100	500	20050	50	1	8937846	2431	-95.77	5.85	12	0.01	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	29600	-8.11	20240214	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.38	N	388720	500	44 억	78936	N	N	1	N	N
58	20240220	161056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	100	2	0.37	1167212450	43063	143.80	26800	27500	26800	35100	18900	27000	27104.78	0.87	944	27800	27400	27200	26800	26600	27300	26700	45	8100	500	19980	50	1	8937846	2422	-95.42	5.83	12	0.48	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	29600	-8.45	20240214	23850	13.63	20240205	37150	-27.05	20230413	18560	46.01	20231023	3.38	N	388720	500	44 억	77983	N	N	1	N	N
59	20240220	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	100	2	0.37	1129483750	41671	139.15	26800	27500	26800	35100	18900	27000	27104.79	0.87	1284	27800	27400	27200	26800	26600	27300	26700	45	8100	500	19980	50	1	8937846	2422	-95.42	5.83	12	0.47	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	29600	-8.45	20240214	23850	13.63	20240205	37150	-27.05	20230413	18560	46.01	20231023	3.38	N	388720	500	44 억	77983	N	N	110	N	N
60	20240220	141049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-100	5	-0.37	1034564600	38147	127.38	26800	27500	26800	35100	18900	27000	27120.47	0.87	1615	27800	27400	27200	26800	26600	27300	26700	45	8100	500	19980	50	1	8937846	2404	-94.72	5.79	12	0.43	-284.00	4649.00	37150	20230413	-27.59	18560	20231023	44.94	29600	-9.12	20240214	23850	12.79	20240205	37150	-27.59	20230413	18560	44.94	20231023	3.38	N	388720	500	44 억	77983	N	N	110	N	N
61	20240220	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	50	2	0.19	918399550	33833	112.98	26800	27500	26800	35100	18900	27000	27145.08	0.87	1763	27800	27400	27200	26800	26600	27300	26700	45	8100	500	19980	50	1	8937846	2418	-95.25	5.82	12	0.38	-284.00	4649.00	37150	20230413	-27.19	18560	20231023	45.74	29600	-8.61	20240214	23850	13.42	20240205	37150	-27.19	20230413	18560	45.74	20231023	3.38	N	388720	500	44 억	77983	N	N	110	N	N
62	20240220	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	-50	5	-0.19	810008700	29809	99.54	26800	27500	26800	35100	18900	27000	27173.29	0.87	1838	27800	27400	27200	26800	26600	27300	26700	45	8100	500	19980	50	1	8937846	2409	-94.89	5.80	12	0.33	-284.00	4649.00	37150	20230413	-27.46	18560	20231023	45.20	29600	-8.95	20240214	23850	13.00	20240205	37150	-27.46	20230413	18560	45.20	20231023	3.38	N	388720	500	44 억	77983	N	N	110	N	N
63	20240220	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	100	2	0.37	587518650	21571	72.03	26800	27500	26800	35100	18900	27000	27236.51	0.87	2492	27800	27400	27200	26800	26600	27300	26700	45	8100	500	19980	50	1	8937846	2422	-95.42	5.83	12	0.24	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	29600	-8.45	20240214	23850	13.63	20240205	37150	-27.05	20230413	18560	46.01	20231023	3.38	N	388720	500	44 억	77983	N	N	110	N	N
64	20240220	101043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	250	2	0.93	448842650	16470	55.00	26800	27500	26800	35100	18900	27000	27252.13	0.87	3184	27800	27400	27200	26800	26600	27300	26700	45	8100	500	19980	50	1	8937846	2436	-95.95	5.86	12	0.18	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	29600	-7.94	20240214	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.38	N	388720	500	44 억	77983	N	N	110	N	N
65	20240220	091103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	250	2	0.93	117156850	4318	14.42	26800	27300	26800	35100	18900	27000	27132.20	0.87	271	27800	27400	27200	26800	26600	27300	26700	45	8100	500	19980	50	1	8937846	2436	-95.95	5.86	12	0.05	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	29600	-7.94	20240214	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.38	N	388720	500	44 억	77983	N	N	110	N	N
66	20240219	161058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-300	5	-1.10	812120900	29838	50.67	27550	27600	27000	35450	19150	27300	27217.67	0.89	-1496	28366	27832	26916	26382	25466	27375	25925	45	8150	500	20200	50	1	8937846	2413	-95.07	5.81	12	0.33	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.39	N	388720	500	44 억	79479	N	N	110	N	N
67	20240219	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-200	5	-0.73	741157700	27213	46.21	27550	27600	27050	35450	19150	27300	27235.43	0.89	-1357	28366	27832	26916	26382	25466	27375	25925	45	8150	500	20200	50	1	8937846	2422	-95.42	5.83	12	0.30	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	29600	-8.45	20240214	23850	13.63	20240205	37150	-27.05	20230413	18560	46.01	20231023	3.39	N	388720	500	44 억	79479	N	N	0	N	N
68	20240219	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	-250	5	-0.92	683020300	25070	42.57	27550	27600	27050	35450	19150	27300	27244.53	0.89	-989	28366	27832	26916	26382	25466	27375	25925	45	8150	500	20200	50	1	8937846	2418	-95.25	5.82	12	0.28	-284.00	4649.00	37150	20230413	-27.19	18560	20231023	45.74	29600	-8.61	20240214	23850	13.42	20240205	37150	-27.19	20230413	18560	45.74	20231023	3.39	N	388720	500	44 억	79479	N	N	0	N	N
69	20240219	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	-100	5	-0.37	619712050	22736	38.61	27550	27600	27050	35450	19150	27300	27256.86	0.89	-760	28366	27832	26916	26382	25466	27375	25925	45	8150	500	20200	50	1	8937846	2431	-95.77	5.85	12	0.25	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	29600	-8.11	20240214	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.39	N	388720	500	44 억	79479	N	N	0	N	N
70	20240219	121056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-150	5	-0.55	561452200	20595	34.97	27550	27600	27050	35450	19150	27300	27261.58	0.89	-658	28366	27832	26916	26382	25466	27375	25925	45	8150	500	20200	50	1	8937846	2427	-95.60	5.84	12	0.23	-284.00	4649.00	37150	20230413	-26.92	18560	20231023	46.28	29600	-8.28	20240214	23850	13.84	20240205	37150	-26.92	20230413	18560	46.28	20231023	3.39	N	388720	500	44 억	79479	N	N	0	N	N
71	20240219	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-200	5	-0.73	496137300	18185	30.88	27550	27600	27050	35450	19150	27300	27282.78	0.89	-657	28366	27832	26916	26382	25466	27375	25925	45	8150	500	20200	50	1	8937846	2422	-95.42	5.83	12	0.20	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	29600	-8.45	20240214	23850	13.63	20240205	37150	-27.05	20230413	18560	46.01	20231023	3.39	N	388720	500	44 억	79479	N	N	0	N	N
72	20240219	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	-50	5	-0.18	422200350	15457	26.25	27550	27600	27050	35450	19150	27300	27314.51	0.89	-386	28366	27832	26916	26382	25466	27375	25925	45	8150	500	20200	50	1	8937846	2436	-95.95	5.86	12	0.17	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	29600	-7.94	20240214	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.39	N	388720	500	44 억	79479	N	N	0	N	N
73	20240219	091051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	150	2	0.55	189512350	6907	11.73	27550	27600	27250	35450	19150	27300	27437.72	0.89	-906	28366	27832	26916	26382	25466	27375	25925	45	8150	500	20200	50	1	8937846	2453	-96.65	5.90	12	0.08	-284.00	4649.00	37150	20230413	-26.11	18560	20231023	47.90	29600	-7.26	20240214	23850	15.09	20240205	37150	-26.11	20230413	18560	47.90	20231023	3.39	N	388720	500	44 억	79479	N	N	0	N	N
74	20240216	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-50	5	-0.18	1503402750	55610	65.57	27400	27450	26000	35550	19150	27350	27034.76	0.95	-6161	28116	27732	27066	26682	26016	27925	26875	45	8200	500	20230	50	1	8937846	2440	-96.13	5.87	12	0.62	-284.00	4649.00	37150	20230413	-26.51	18560	20231023	47.09	29600	-7.77	20240214	23850	14.47	20240205	37150	-26.51	20230413	18560	47.09	20231023	3.22	N	388720	500	44 억	84600	N	N	0	N	N
75	20240216	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-350	5	-1.28	1372484900	50805	59.90	27400	27450	26000	35550	19150	27350	27014.76	0.95	-4801	28116	27732	27066	26682	26016	27925	26875	45	8200	500	20230	50	1	8937846	2413	-95.07	5.81	12	0.57	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.22	N	388720	500	44 억	84600	N	N	0	N	N
76	20240216	141054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-50	5	-0.18	1197254050	44349	52.29	27400	27450	26000	35550	19150	27350	26996.19	0.95	-3368	28116	27732	27066	26682	26016	27925	26875	45	8200	500	20230	50	1	8937846	2440	-96.13	5.87	12	0.50	-284.00	4649.00	37150	20230413	-26.51	18560	20231023	47.09	29600	-7.77	20240214	23850	14.47	20240205	37150	-26.51	20230413	18560	47.09	20231023	3.22	N	388720	500	44 억	84600	N	N	0	N	N
77	20240216	131048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-500	5	-1.83	978723850	36299	42.80	27400	27450	26000	35550	19150	27350	26962.83	0.95	-2683	28116	27732	27066	26682	26016	27925	26875	45	8200	500	20230	50	1	8937846	2400	-94.54	5.78	12	0.41	-284.00	4649.00	37150	20230413	-27.73	18560	20231023	44.67	29600	-9.29	20240214	23850	12.58	20240205	37150	-27.73	20230413	18560	44.67	20231023	3.22	N	388720	500	44 억	84600	N	N	0	N	N
78	20240216	121052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-650	5	-2.38	864419700	32023	37.76	27400	27450	26000	35550	19150	27350	26993.71	0.95	-2511	28116	27732	27066	26682	26016	27925	26875	45	8200	500	20230	50	1	8937846	2386	-94.01	5.74	12	0.36	-284.00	4649.00	37150	20230413	-28.13	18560	20231023	43.86	29600	-9.80	20240214	23850	11.95	20240205	37150	-28.13	20230413	18560	43.86	20231023	3.22	N	388720	500	44 억	84600	N	N	0	N	N
79	20240216	111058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	-400	5	-1.46	736572300	27257	32.14	27400	27450	26000	35550	19150	27350	27023.23	0.95	-3249	28116	27732	27066	26682	26016	27925	26875	45	8200	500	20230	50	1	8937846	2409	-94.89	5.80	12	0.30	-284.00	4649.00	37150	20230413	-27.46	18560	20231023	45.20	29600	-8.95	20240214	23850	13.00	20240205	37150	-27.46	20230413	18560	45.20	20231023	3.22	N	388720	500	44 억	84600	N	N	0	N	N
80	20240216	091045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	50	2	0.18	134010000	4909	5.79	27400	27450	27050	35550	19150	27350	27298.84	0.95	-685	28116	27732	27066	26682	26016	27925	26875	45	8200	500	20230	50	1	8937846	2449	-96.48	5.89	12	0.05	-284.00	4649.00	37150	20230413	-26.24	18560	20231023	47.63	29600	-7.43	20240214	23850	14.88	20240205	37150	-26.24	20230413	18560	47.63	20231023	3.22	N	388720	500	44 억	84600	N	N	0	N	N
81	20240215	161040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	450	2	1.67	2274987350	83898	19.94	26600	27450	26400	34950	18850	26900	27115.95	0.98	-4610	31233	29066	27433	25266	23633	30150	26350	45	8050	500	19900	50	1	8937846	2445	-96.30	5.88	12	0.94	-284.00	4649.00	37150	20230413	-26.38	18560	20231023	47.36	29600	-7.60	20240214	23850	14.68	20240205	37150	-26.38	20230413	18560	47.36	20231023	3.23	N	388720	500	44 억	87843	N	N	0	N	N
82	20240215	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	300	2	1.12	2139800000	78949	18.76	26600	27450	26400	34950	18850	26900	27103.73	0.98	-4576	31233	29066	27433	25266	23633	30150	26350	45	8050	500	19900	50	1	8937846	2431	-95.77	5.85	12	0.88	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	29600	-8.11	20240214	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.23	N	388720	500	44 억	87843	N	N	0	N	N
83	20240215	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	300	2	1.12	1947914250	71908	17.09	26600	27450	26400	34950	18850	26900	27089.14	0.98	-5453	31233	29066	27433	25266	23633	30150	26350	45	8050	500	19900	50	1	8937846	2431	-95.77	5.85	12	0.80	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	29600	-8.11	20240214	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.23	N	388720	500	44 억	87843	N	N	0	N	N
84	20240215	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	350	2	1.30	1688407250	62380	14.83	26600	27450	26400	34950	18850	26900	27066.65	0.98	-7451	31233	29066	27433	25266	23633	30150	26350	45	8050	500	19900	50	1	8937846	2436	-95.95	5.86	12	0.70	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	29600	-7.94	20240214	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.23	N	388720	500	44 억	87843	N	N	0	N	N
85	20240215	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	300	2	1.12	1400251050	51750	12.30	26600	27450	26400	34950	18850	26900	27058.18	0.98	-5521	31233	29066	27433	25266	23633	30150	26350	45	8050	500	19900	50	1	8937846	2431	-95.77	5.85	12	0.58	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	29600	-8.11	20240214	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.23	N	388720	500	44 억	87843	N	N	0	N	N
86	20240215	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	350	2	1.30	1236953750	45763	10.88	26600	27450	26400	34950	18850	26900	27029.73	0.98	-5840	31233	29066	27433	25266	23633	30150	26350	45	8050	500	19900	50	1	8937846	2436	-95.95	5.86	12	0.51	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	29600	-7.94	20240214	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.23	N	388720	500	44 억	87843	N	N	0	N	N
87	20240215	091037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	0	3	0.00	233039800	8746	2.08	26600	26900	26400	34950	18850	26900	26643.51	0.98	-333	31233	29066	27433	25266	23633	30150	26350	45	8050	500	19900	50	1	8937846	2404	-94.72	5.79	12	0.10	-284.00	4649.00	37150	20230413	-27.59	18560	20231023	44.94	29600	-9.12	20240214	23850	12.79	20240205	37150	-27.59	20230413	18560	44.94	20231023	3.23	N	388720	500	44 억	87843	N	N	0	N	N
88	20240214	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	950	2	3.66	11707375950	418987	1091.85	25900	29600	25800	33700	18200	25950	27943.31	0.86	13314	26750	26350	25750	25350	24750	26050	25050	45	7750	500	19200	50	1	8937846	2404	-94.72	5.79	12	4.69	-284.00	4649.00	37150	20230413	-27.59	18560	20231023	44.94	29600	-9.12	20240214	23850	12.79	20240205	37150	-27.59	20230413	18560	44.94	20231023	3.23	N	388720	500	44 억	76548	N	N	67	N	N
89	20240214	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	950	2	3.66	11426258400	408527	1064.59	25900	29600	25800	33700	18200	25950	27969.41	0.86	10937	26750	26350	25750	25350	24750	26050	25050	45	7750	500	19200	50	1	8937846	2404	-94.72	5.79	12	4.57	-284.00	4649.00	37150	20230413	-27.59	18560	20231023	44.94	29600	-9.12	20240214	23850	12.79	20240205	37150	-27.59	20230413	18560	44.94	20231023	3.23	N	388720	500	44 억	76548	N	N	67	N	N
90	20240214	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	1250	2	4.82	11179304000	399399	1040.81	25900	29600	25800	33700	18200	25950	27990.32	0.86	10799	26750	26350	25750	25350	24750	26050	25050	45	7750	500	19200	50	1	8937846	2431	-95.77	5.85	12	4.47	-284.00	4649.00	37150	20230413	-26.78	18560	20231023	46.55	29600	-8.11	20240214	23850	14.05	20240205	37150	-26.78	20230413	18560	46.55	20231023	3.23	N	388720	500	44 억	76548	N	N	67	N	N
91	20240214	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	1150	2	4.43	11001341200	392839	1023.71	25900	29600	25800	33700	18200	25950	28004.71	0.86	10444	26750	26350	25750	25350	24750	26050	25050	45	7750	500	19200	50	1	8937846	2422	-95.42	5.83	12	4.40	-284.00	4649.00	37150	20230413	-27.05	18560	20231023	46.01	29600	-8.45	20240214	23850	13.63	20240205	37150	-27.05	20230413	18560	46.01	20231023	3.23	N	388720	500	44 억	76548	N	N	67	N	N
92	20240214	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	1300	2	5.01	10658726800	380231	990.86	25900	29600	25800	33700	18200	25950	28032.24	0.86	10255	26750	26350	25750	25350	24750	26050	25050	45	7750	500	19200	50	1	8937846	2436	-95.95	5.86	12	4.25	-284.00	4649.00	37150	20230413	-26.65	18560	20231023	46.82	29600	-7.94	20240214	23850	14.26	20240205	37150	-26.65	20230413	18560	46.82	20231023	3.23	N	388720	500	44 억	76548	N	N	67	N	N
93	20240214	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	1050	2	4.05	10053954150	357892	932.64	25900	29600	25800	33700	18200	25950	28092.15	0.86	10889	26750	26350	25750	25350	24750	26050	25050	45	7750	500	19200	50	1	8937846	2413	-95.07	5.81	12	4.00	-284.00	4649.00	37150	20230413	-27.32	18560	20231023	45.47	29600	-8.78	20240214	23850	13.21	20240205	37150	-27.32	20230413	18560	45.47	20231023	3.23	N	388720	500	44 억	76548	N	N	67	N	N
94	20240214	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	950	2	3.66	473562600	17924	46.71	25900	26950	25800	33700	18200	25950	26420.59	0.86	5611	26750	26350	25750	25350	24750	26050	25050	45	7750	500	19200	50	1	8937846	2404	-94.72	5.79	12	0.20	-284.00	4649.00	37150	20230413	-27.59	18560	20231023	44.94	28200	-4.61	20240115	23850	12.79	20240205	37150	-27.59	20230413	18560	44.94	20231023	3.23	N	388720	500	44 억	76548	N	N	67	N	N
95	20240213	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	-50	5	-0.19	978641100	37934	62.62	26000	26150	25150	33800	18200	26000	25798.37	0.78	6949	27600	26800	26400	25600	25200	26600	25400	45	7800	500	19240	50	1	8937846	2319	-91.37	5.58	12	0.42	-284.00	4649.00	37150	20230413	-30.15	18560	20231023	39.82	28200	-7.98	20240115	23850	8.81	20240205	37150	-30.15	20230413	18560	39.82	20231023	3.24	N	388720	500	44 억	69599	N	N	67	N	N
96	20240213	151016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	-50	5	-0.19	898265900	34840	57.52	26000	26150	25150	33800	18200	26000	25782.60	0.78	7143	27600	26800	26400	25600	25200	26600	25400	45	7800	500	19240	50	1	8937846	2319	-91.37	5.58	12	0.39	-284.00	4649.00	37150	20230413	-30.15	18560	20231023	39.82	28200	-7.98	20240115	23850	8.81	20240205	37150	-30.15	20230413	18560	39.82	20231023	3.24	N	388720	500	44 억	69599	N	N	126	N	N
97	20240213	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25900	-100	5	-0.38	662195000	25766	42.54	26000	26000	25150	33800	18200	26000	25700.34	0.78	5901	27600	26800	26400	25600	25200	26600	25400	45	7800	500	19240	50	1	8937846	2315	-91.20	5.57	12	0.29	-284.00	4649.00	37150	20230413	-30.28	18560	20231023	39.55	28200	-8.16	20240115	23850	8.60	20240205	37150	-30.28	20230413	18560	39.55	20231023	3.24	N	388720	500	44 억	69599	N	N	126	N	N
98	20240213	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-150	5	-0.58	503890150	19646	32.43	26000	26000	25150	33800	18200	26000	25648.49	0.78	2615	27600	26800	26400	25600	25200	26600	25400	45	7800	500	19240	50	1	8937846	2310	-91.02	5.56	12	0.22	-284.00	4649.00	37150	20230413	-30.42	18560	20231023	39.28	28200	-8.33	20240115	23850	8.39	20240205	37150	-30.42	20230413	18560	39.28	20231023	3.24	N	388720	500	44 억	69599	N	N	126	N	N
99	20240213	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	-200	5	-0.77	469081400	18299	30.21	26000	26000	25150	33800	18200	26000	25634.26	0.78	2292	27600	26800	26400	25600	25200	26600	25400	45	7800	500	19240	50	1	8937846	2306	-90.85	5.55	12	0.20	-284.00	4649.00	37150	20230413	-30.55	18560	20231023	39.01	28200	-8.51	20240115	23850	8.18	20240205	37150	-30.55	20230413	18560	39.01	20231023	3.24	N	388720	500	44 억	69599	N	N	126	N	N
100	20240213	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-150	5	-0.58	410883950	16047	26.49	26000	26000	25150	33800	18200	26000	25605.03	0.78	2193	27600	26800	26400	25600	25200	26600	25400	45	7800	500	19240	50	1	8937846	2310	-91.02	5.56	12	0.18	-284.00	4649.00	37150	20230413	-30.42	18560	20231023	39.28	28200	-8.33	20240115	23850	8.39	20240205	37150	-30.42	20230413	18560	39.28	20231023	3.24	N	388720	500	44 억	69599	N	N	126	N	N
101	20240213	100912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	-400	5	-1.54	340706050	13329	22.00	26000	26000	25150	33800	18200	26000	25561.26	0.78	1795	27600	26800	26400	25600	25200	26600	25400	45	7800	500	19240	50	1	8937846	2288	-90.14	5.51	12	0.15	-284.00	4649.00	37150	20230413	-31.09	18560	20231023	37.93	28200	-9.22	20240115	23850	7.34	20240205	37150	-31.09	20230413	18560	37.93	20231023	3.24	N	388720	500	44 억	69599	N	N	126	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History