KissMeData/079950/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

43 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	investmentCareful	shortOverheated
2	20240229	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1126	14	2	1.26	62427693	56299	99.83	1112	1140	1041	1445	779	1112	1108.86	0.66	-5497	1152	1131	1109	1088	1066	1142	1099	116	333	500	680	1	1	23200000	261	-25.59	0.47	12	0.24	-44.00	2412.00	2500	20230518	-54.96	965	20231031	16.68	1250	-9.92	20240105	1041	8.17	20240229	2500	-54.96	20230518	965	16.68	20231031	1.98	N	079950	500	116 억	152328	N	N	N	N
3	20240229	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1103	-9	5	-0.81	43362175	39146	69.41	1112	1140	1080	1445	779	1112	1107.70	0.66	-4573	1152	1131	1109	1088	1066	1142	1099	116	333	500	680	1	1	23200000	256	-25.07	0.46	12	0.17	-44.00	2412.00	2500	20230518	-55.88	965	20231031	14.30	1250	-11.76	20240105	1056	4.45	20240216	2500	-55.88	20230518	965	14.30	20231031	1.98	N	079950	500	116 억	152328	N	N	N	N
4	20240229	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1090	-22	5	-1.98	38245562	34436	61.06	1112	1140	1090	1445	779	1112	1110.63	0.66	-3959	1152	1131	1109	1088	1066	1142	1099	116	333	500	680	1	1	23200000	253	-24.77	0.45	12	0.15	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	1250	-12.80	20240105	1056	3.22	20240216	2500	-56.40	20230518	965	12.95	20231031	1.98	N	079950	500	116 억	152328	N	N	N	N
5	20240229	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1112	0	3	0.00	34095086	30659	54.36	1112	1140	1098	1445	779	1112	1112.07	0.66	-3211	1152	1131	1109	1088	1066	1142	1099	116	333	500	680	1	1	23200000	258	-25.27	0.46	12	0.13	-44.00	2412.00	2500	20230518	-55.52	965	20231031	15.23	1250	-11.04	20240105	1056	5.30	20240216	2500	-55.52	20230518	965	15.23	20231031	1.98	N	079950	500	116 억	152328	N	N	N	N
6	20240229	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1115	3	2	0.27	32073624	28834	51.13	1112	1140	1098	1445	779	1112	1112.35	0.66	-2267	1152	1131	1109	1088	1066	1142	1099	116	333	500	680	1	1	23200000	259	-25.34	0.46	12	0.12	-44.00	2412.00	2500	20230518	-55.40	965	20231031	15.54	1250	-10.80	20240105	1056	5.59	20240216	2500	-55.40	20230518	965	15.54	20231031	1.98	N	079950	500	116 억	152328	N	N	N	N
7	20240229	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1122	10	2	0.90	25057064	22537	39.96	1112	1140	1098	1445	779	1112	1111.82	0.66	2393	1152	1131	1109	1088	1066	1142	1099	116	333	500	680	1	1	23200000	260	-25.50	0.47	12	0.10	-44.00	2412.00	2500	20230518	-55.12	965	20231031	16.27	1250	-10.24	20240105	1056	6.25	20240216	2500	-55.12	20230518	965	16.27	20231031	1.98	N	079950	500	116 억	152328	N	N	N	N
8	20240229	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1107	-5	5	-0.45	11382321	10268	18.21	1112	1140	1098	1445	779	1112	1108.52	0.66	1052	1152	1131	1109	1088	1066	1142	1099	116	333	500	680	1	1	23200000	257	-25.16	0.46	12	0.04	-44.00	2412.00	2500	20230518	-55.72	965	20231031	14.72	1250	-11.44	20240105	1056	4.83	20240216	2500	-55.72	20230518	965	14.72	20231031	1.98	N	079950	500	116 억	152328	N	N	N	N
9	20240229	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1110	-2	5	-0.18	3026402	2743	4.86	1112	1112	1098	1445	779	1112	1103.32	0.66	-382	1152	1131	1109	1088	1066	1142	1099	116	333	500	680	1	1	23200000	258	-25.23	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.60	965	20231031	15.03	1250	-11.20	20240105	1056	5.11	20240216	2500	-55.60	20230518	965	15.03	20231031	1.98	N	079950	500	116 억	152328	N	N	N	N
10	20240228	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1112	13	2	1.18	62164057	56194	96.12	1099	1130	1087	1428	770	1099	1106.24	0.68	-6446	1128	1113	1086	1071	1044	1121	1079	116	329	500	680	1	1	23200000	258	-25.27	0.46	12	0.24	-44.00	2412.00	2500	20230518	-55.52	965	20231031	15.23	1250	-11.04	20240105	1056	5.30	20240216	2500	-55.52	20230518	965	15.23	20231031	1.98	N	079950	500	116 억	158774	N	N	N	N
11	20240228	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1115	16	2	1.46	59596427	53884	92.17	1099	1130	1087	1428	770	1099	1106.01	0.68	-5636	1128	1113	1086	1071	1044	1121	1079	116	329	500	680	1	1	23200000	259	-25.34	0.46	12	0.23	-44.00	2412.00	2500	20230518	-55.40	965	20231031	15.54	1250	-10.80	20240105	1056	5.59	20240216	2500	-55.40	20230518	965	15.54	20231031	1.98	N	079950	500	116 억	158774	N	N	N	N
12	20240228	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1109	10	2	0.91	57324502	51845	88.68	1099	1130	1087	1428	770	1099	1105.69	0.68	-5367	1128	1113	1086	1071	1044	1121	1079	116	329	500	680	1	1	23200000	257	-25.20	0.46	12	0.22	-44.00	2412.00	2500	20230518	-55.64	965	20231031	14.92	1250	-11.28	20240105	1056	5.02	20240216	2500	-55.64	20230518	965	14.92	20231031	1.98	N	079950	500	116 억	158774	N	N	N	N
13	20240228	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1096	-3	5	-0.27	52243538	47247	80.81	1099	1130	1087	1428	770	1099	1105.75	0.68	-2320	1128	1113	1086	1071	1044	1121	1079	116	329	500	680	1	1	23200000	254	-24.91	0.45	12	0.20	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	1250	-12.32	20240105	1056	3.79	20240216	2500	-56.16	20230518	965	13.58	20231031	1.98	N	079950	500	116 억	158774	N	N	N	N
14	20240228	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1109	10	2	0.91	49834345	45041	77.04	1099	1130	1087	1428	770	1099	1106.42	0.68	-2135	1128	1113	1086	1071	1044	1121	1079	116	329	500	680	1	1	23200000	257	-25.20	0.46	12	0.19	-44.00	2412.00	2500	20230518	-55.64	965	20231031	14.92	1250	-11.28	20240105	1056	5.02	20240216	2500	-55.64	20230518	965	14.92	20231031	1.98	N	079950	500	116 억	158774	N	N	N	N
15	20240228	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1107	8	2	0.73	46197912	41733	71.38	1099	1130	1087	1428	770	1099	1106.99	0.68	-1683	1128	1113	1086	1071	1044	1121	1079	116	329	500	680	1	1	23200000	257	-25.16	0.46	12	0.18	-44.00	2412.00	2500	20230518	-55.72	965	20231031	14.72	1250	-11.44	20240105	1056	4.83	20240216	2500	-55.72	20230518	965	14.72	20231031	1.98	N	079950	500	116 억	158774	N	N	N	N
16	20240228	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1106	7	2	0.64	39730399	35846	61.31	1099	1130	1087	1428	770	1099	1108.36	0.68	-616	1128	1113	1086	1071	1044	1121	1079	116	329	500	680	1	1	23200000	257	-25.14	0.46	12	0.15	-44.00	2412.00	2500	20230518	-55.76	965	20231031	14.61	1250	-11.52	20240105	1056	4.73	20240216	2500	-55.76	20230518	965	14.61	20231031	1.98	N	079950	500	116 억	158774	N	N	N	N
17	20240228	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	14	2	1.27	9427926	8534	14.60	1099	1130	1099	1428	770	1099	1104.75	0.68	2800	1128	1113	1086	1071	1044	1121	1079	116	329	500	680	1	1	23200000	258	-25.30	0.46	12	0.04	-44.00	2412.00	2500	20230518	-55.48	965	20231031	15.34	1250	-10.96	20240105	1056	5.40	20240216	2500	-55.48	20230518	965	15.34	20231031	1.98	N	079950	500	116 억	158774	N	N	N	N
18	20240227	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1099	33	2	3.10	62572163	58219	374.78	1066	1101	1059	1385	747	1066	1074.71	0.64	11172	1092	1079	1072	1059	1052	1075	1055	116	319	500	660	1	1	23200000	255	-24.98	0.46	12	0.25	-44.00	2412.00	2500	20230518	-56.04	965	20231031	13.89	1250	-12.08	20240105	1056	4.07	20240216	2500	-56.04	20230518	965	13.89	20231031	1.98	N	079950	500	116 억	147602	N	N	N	N
19	20240227	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1090	24	2	2.25	56130980	52344	336.96	1066	1092	1059	1385	747	1066	1072.35	0.64	11098	1092	1079	1072	1059	1052	1075	1055	116	319	500	660	1	1	23200000	253	-24.77	0.45	12	0.23	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	1250	-12.80	20240105	1056	3.22	20240216	2500	-56.40	20230518	965	12.95	20231031	1.98	N	079950	500	116 억	147602	N	N	N	N
20	20240227	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1076	10	2	0.94	49796284	46496	299.32	1066	1092	1059	1385	747	1066	1070.98	0.64	6775	1092	1079	1072	1059	1052	1075	1055	116	319	500	660	1	1	23200000	250	-24.45	0.45	12	0.20	-44.00	2412.00	2500	20230518	-56.96	965	20231031	11.50	1250	-13.92	20240105	1056	1.89	20240216	2500	-56.96	20230518	965	11.50	20231031	1.98	N	079950	500	116 억	147602	N	N	N	N
21	20240227	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1075	9	2	0.84	49102681	45852	295.17	1066	1092	1059	1385	747	1066	1070.90	0.64	6493	1092	1079	1072	1059	1052	1075	1055	116	319	500	660	1	1	23200000	249	-24.43	0.45	12	0.20	-44.00	2412.00	2500	20230518	-57.00	965	20231031	11.40	1250	-14.00	20240105	1056	1.80	20240216	2500	-57.00	20230518	965	11.40	20231031	1.98	N	079950	500	116 억	147602	N	N	N	N
22	20240227	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1083	17	2	1.59	35417409	33149	213.40	1066	1092	1059	1385	747	1066	1068.43	0.64	2822	1092	1079	1072	1059	1052	1075	1055	116	319	500	660	1	1	23200000	251	-24.61	0.45	12	0.14	-44.00	2412.00	2500	20230518	-56.68	965	20231031	12.23	1250	-13.36	20240105	1056	2.56	20240216	2500	-56.68	20230518	965	12.23	20231031	1.98	N	079950	500	116 억	147602	N	N	N	N
23	20240227	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1077	11	2	1.03	32439461	30386	195.61	1066	1092	1059	1385	747	1066	1067.58	0.64	901	1092	1079	1072	1059	1052	1075	1055	116	319	500	660	1	1	23200000	250	-24.48	0.45	12	0.13	-44.00	2412.00	2500	20230518	-56.92	965	20231031	11.61	1250	-13.84	20240105	1056	1.99	20240216	2500	-56.92	20230518	965	11.61	20231031	1.98	N	079950	500	116 억	147602	N	N	N	N
24	20240227	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	26	2	2.44	26436923	24807	159.69	1066	1092	1059	1385	747	1066	1065.70	0.64	1666	1092	1079	1072	1059	1052	1075	1055	116	319	500	660	1	1	23200000	253	-24.82	0.45	12	0.11	-44.00	2412.00	2500	20230518	-56.32	965	20231031	13.16	1250	-12.64	20240105	1056	3.41	20240216	2500	-56.32	20230518	965	13.16	20231031	1.98	N	079950	500	116 억	147602	N	N	N	N
25	20240227	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	4	2	0.38	2522160	2366	15.23	1066	1070	1066	1385	747	1066	1066.00	0.64	-301	1092	1079	1072	1059	1052	1075	1055	116	319	500	660	1	1	23200000	248	-24.32	0.44	12	0.01	-44.00	2412.00	2500	20230518	-57.20	965	20231031	10.88	1250	-14.40	20240105	1056	1.33	20240216	2500	-57.20	20230518	965	10.88	20231031	1.98	N	079950	500	116 억	147602	N	N	N	N
26	20240226	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1066	1	2	0.09	16690655	15534	71.08	1085	1085	1065	1384	746	1065	1074.46	0.62	3349	1147	1105	1085	1043	1023	1096	1034	116	319	500	660	1	1	23200000	247	-24.23	0.44	12	0.07	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	1250	-14.72	20240105	1056	0.95	20240216	2500	-57.36	20230518	965	10.47	20231031	1.98	N	079950	500	116 억	144219	N	N	N	N
27	20240226	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1077	12	2	1.13	15557480	14471	66.22	1085	1085	1065	1384	746	1065	1075.08	0.62	3351	1147	1105	1085	1043	1023	1096	1034	116	319	500	660	1	1	23200000	250	-24.48	0.45	12	0.06	-44.00	2412.00	2500	20230518	-56.92	965	20231031	11.61	1250	-13.84	20240105	1056	1.99	20240216	2500	-56.92	20230518	965	11.61	20231031	1.98	N	079950	500	116 억	144219	N	N	N	N
28	20240226	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1068	3	2	0.28	13947066	12973	59.36	1085	1085	1065	1384	746	1065	1075.08	0.62	3392	1147	1105	1085	1043	1023	1096	1034	116	319	500	660	1	1	23200000	248	-24.27	0.44	12	0.06	-44.00	2412.00	2500	20230518	-57.28	965	20231031	10.67	1250	-14.56	20240105	1056	1.14	20240216	2500	-57.28	20230518	965	10.67	20231031	1.98	N	079950	500	116 억	144219	N	N	N	N
29	20240226	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1066	1	2	0.09	13795132	12831	58.72	1085	1085	1065	1384	746	1065	1075.14	0.62	3424	1147	1105	1085	1043	1023	1096	1034	116	319	500	660	1	1	23200000	247	-24.23	0.44	12	0.06	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	1250	-14.72	20240105	1056	0.95	20240216	2500	-57.36	20230518	965	10.47	20231031	1.98	N	079950	500	116 억	144219	N	N	N	N
30	20240226	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1077	12	2	1.13	11694288	10861	49.70	1085	1085	1065	1384	746	1065	1076.72	0.62	3187	1147	1105	1085	1043	1023	1096	1034	116	319	500	660	1	1	23200000	250	-24.48	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.92	965	20231031	11.61	1250	-13.84	20240105	1056	1.99	20240216	2500	-56.92	20230518	965	11.61	20231031	1.98	N	079950	500	116 억	144219	N	N	N	N
31	20240226	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1080	15	2	1.41	11417276	10604	48.52	1085	1085	1065	1384	746	1065	1076.70	0.62	3264	1147	1105	1085	1043	1023	1096	1034	116	319	500	660	1	1	23200000	251	-24.55	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.80	965	20231031	11.92	1250	-13.60	20240105	1056	2.27	20240216	2500	-56.80	20230518	965	11.92	20231031	1.98	N	079950	500	116 억	144219	N	N	N	N
32	20240226	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1082	17	2	1.60	10573071	9821	44.94	1085	1085	1065	1384	746	1065	1076.58	0.62	3369	1147	1105	1085	1043	1023	1096	1034	116	319	500	660	1	1	23200000	251	-24.59	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.72	965	20231031	12.12	1250	-13.44	20240105	1056	2.46	20240216	2500	-56.72	20230518	965	12.12	20231031	1.98	N	079950	500	116 억	144219	N	N	N	N
33	20240226	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1065	0	3	0.00	2287990	2142	9.80	1085	1085	1065	1384	746	1065	1068.16	0.62	-82	1147	1105	1085	1043	1023	1096	1034	116	319	500	660	1	1	23200000	247	-24.20	0.44	12	0.01	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	1250	-14.80	20240105	1056	0.85	20240216	2500	-57.40	20230518	965	10.36	20231031	1.98	N	079950	500	116 억	144219	N	N	N	N
34	20240223	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1065	-8	5	-0.75	23395608	21823	58.58	1075	1127	1065	1394	752	1073	1072.40	0.63	-2594	1163	1118	1090	1045	1017	1104	1031	116	321	500	660	1	1	23200000	247	-24.20	0.44	12	0.09	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	1250	-14.80	20240105	1056	0.85	20240216	2500	-57.40	20230518	965	10.36	20231031	1.98	N	079950	500	116 억	146813	N	N	N	N
35	20240223	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1077	4	2	0.37	20714447	19308	51.83	1075	1127	1066	1394	752	1073	1072.84	0.63	-2569	1163	1118	1090	1045	1017	1104	1031	116	321	500	660	1	1	23200000	250	-24.48	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.92	965	20231031	11.61	1250	-13.84	20240105	1056	1.99	20240216	2500	-56.92	20230518	965	11.61	20231031	1.98	N	079950	500	116 억	146813	N	N	N	N
36	20240223	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1072	-1	5	-0.09	11937524	11103	29.80	1075	1127	1066	1394	752	1073	1075.16	0.63	-2642	1163	1118	1090	1045	1017	1104	1031	116	321	500	660	1	1	23200000	249	-24.36	0.44	12	0.05	-44.00	2412.00	2500	20230518	-57.12	965	20231031	11.09	1250	-14.24	20240105	1056	1.52	20240216	2500	-57.12	20230518	965	11.09	20231031	1.98	N	079950	500	116 억	146813	N	N	N	N
37	20240223	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1080	7	2	0.65	11014549	10246	27.50	1075	1127	1066	1394	752	1073	1075.01	0.63	-2180	1163	1118	1090	1045	1017	1104	1031	116	321	500	660	1	1	23200000	251	-24.55	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.80	965	20231031	11.92	1250	-13.60	20240105	1056	2.27	20240216	2500	-56.80	20230518	965	11.92	20231031	1.98	N	079950	500	116 억	146813	N	N	N	N
38	20240223	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1076	3	2	0.28	10406333	9678	25.98	1075	1127	1066	1394	752	1073	1075.26	0.63	-2124	1163	1118	1090	1045	1017	1104	1031	116	321	500	660	1	1	23200000	250	-24.45	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.96	965	20231031	11.50	1250	-13.92	20240105	1056	1.89	20240216	2500	-56.96	20230518	965	11.50	20231031	1.98	N	079950	500	116 억	146813	N	N	N	N
39	20240223	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1080	7	2	0.65	10306544	9585	25.73	1075	1127	1066	1394	752	1073	1075.28	0.63	-2094	1163	1118	1090	1045	1017	1104	1031	116	321	500	660	1	1	23200000	251	-24.55	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.80	965	20231031	11.92	1250	-13.60	20240105	1056	2.27	20240216	2500	-56.80	20230518	965	11.92	20231031	1.98	N	079950	500	116 억	146813	N	N	N	N
40	20240223	100612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1080	7	2	0.65	9757616	9078	24.37	1075	1127	1066	1394	752	1073	1074.86	0.63	-1955	1163	1118	1090	1045	1017	1104	1031	116	321	500	660	1	1	23200000	251	-24.55	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.80	965	20231031	11.92	1250	-13.60	20240105	1056	2.27	20240216	2500	-56.80	20230518	965	11.92	20231031	1.98	N	079950	500	116 억	146813	N	N	N	N
41	20240223	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1090	17	2	1.58	2712534	2507	6.73	1075	1127	1075	1394	752	1073	1081.98	0.63	833	1163	1118	1090	1045	1017	1104	1031	116	321	500	660	1	1	23200000	253	-24.77	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	1250	-12.80	20240105	1056	3.22	20240216	2500	-56.40	20230518	965	12.95	20231031	1.98	N	079950	500	116 억	146813	N	N	N	N
42	20240222	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1073	-20	5	-1.83	40677177	37255	167.48	1135	1135	1062	1420	766	1093	1091.86	0.66	-6490	1156	1124	1094	1062	1032	1109	1047	116	327	500	670	1	1	23200000	249	-24.39	0.44	12	0.16	-44.00	2412.00	2500	20230518	-57.08	965	20231031	11.19	1250	-14.16	20240105	1056	1.61	20240216	2500	-57.08	20230518	965	11.19	20231031	1.98	N	079950	500	116 억	153305	N	N	N	N
43	20240222	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1081	-12	5	-1.10	38515770	35251	158.47	1135	1135	1062	1420	766	1093	1092.61	0.66	-6394	1156	1124	1094	1062	1032	1109	1047	116	327	500	670	1	1	23200000	251	-24.57	0.45	12	0.15	-44.00	2412.00	2500	20230518	-56.76	965	20231031	12.02	1250	-13.52	20240105	1056	2.37	20240216	2500	-56.76	20230518	965	12.02	20231031	1.98	N	079950	500	116 억	153305	N	N	N	N
44	20240222	140616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1083	-10	5	-0.91	37284057	34108	153.33	1135	1135	1062	1420	766	1093	1093.12	0.66	-5943	1156	1124	1094	1062	1032	1109	1047	116	327	500	670	1	1	23200000	251	-24.61	0.45	12	0.15	-44.00	2412.00	2500	20230518	-56.68	965	20231031	12.23	1250	-13.36	20240105	1056	2.56	20240216	2500	-56.68	20230518	965	12.23	20231031	1.98	N	079950	500	116 억	153305	N	N	N	N
45	20240222	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1084	-9	5	-0.82	37269927	34095	153.27	1135	1135	1062	1420	766	1093	1093.12	0.66	-5932	1156	1124	1094	1062	1032	1109	1047	116	327	500	670	1	1	23200000	251	-24.64	0.45	12	0.15	-44.00	2412.00	2500	20230518	-56.64	965	20231031	12.33	1250	-13.28	20240105	1056	2.65	20240216	2500	-56.64	20230518	965	12.33	20231031	1.98	N	079950	500	116 억	153305	N	N	N	N
46	20240222	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1079	-14	5	-1.28	29243118	26660	119.85	1135	1135	1062	1420	766	1093	1096.89	0.66	-5661	1156	1124	1094	1062	1032	1109	1047	116	327	500	670	1	1	23200000	250	-24.52	0.45	12	0.11	-44.00	2412.00	2500	20230518	-56.84	965	20231031	11.81	1250	-13.68	20240105	1056	2.18	20240216	2500	-56.84	20230518	965	11.81	20231031	1.98	N	079950	500	116 억	153305	N	N	N	N
47	20240222	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	-1	5	-0.09	25230327	22977	103.29	1135	1135	1062	1420	766	1093	1098.07	0.66	-4189	1156	1124	1094	1062	1032	1109	1047	116	327	500	670	1	1	23200000	253	-24.82	0.45	12	0.10	-44.00	2412.00	2500	20230518	-56.32	965	20231031	13.16	1250	-12.64	20240105	1056	3.41	20240216	2500	-56.32	20230518	965	13.16	20231031	1.98	N	079950	500	116 억	153305	N	N	N	N
48	20240222	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1075	-18	5	-1.65	9368912	8479	38.12	1135	1135	1062	1420	766	1093	1104.95	0.66	-1553	1156	1124	1094	1062	1032	1109	1047	116	327	500	670	1	1	23200000	249	-24.43	0.45	12	0.04	-44.00	2412.00	2500	20230518	-57.00	965	20231031	11.40	1250	-14.00	20240105	1056	1.80	20240216	2500	-57.00	20230518	965	11.40	20231031	1.98	N	079950	500	116 억	153305	N	N	N	N
49	20240222	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	20	2	1.83	5593579	4990	22.43	1135	1135	1074	1420	766	1093	1120.96	0.66	-566	1156	1124	1094	1062	1032	1109	1047	116	327	500	670	1	1	23200000	258	-25.30	0.46	12	0.02	-44.00	2412.00	2500	20230518	-55.48	965	20231031	15.34	1250	-10.96	20240105	1056	5.40	20240216	2500	-55.48	20230518	965	15.34	20231031	1.98	N	079950	500	116 억	153305	N	N	N	N
50	20240221	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1093	1	2	0.09	23982337	22173	79.58	1126	1126	1064	1419	765	1092	1081.60	0.67	-1185	1122	1106	1084	1068	1046	1115	1077	116	327	500	670	1	1	23200000	254	-24.84	0.45	12	0.10	-44.00	2412.00	2500	20230518	-56.28	965	20231031	13.26	1250	-12.56	20240105	1056	3.50	20240216	2500	-56.28	20230518	965	13.26	20231031	1.99	N	079950	500	116 억	154490	N	N	N	N
51	20240221	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	-22	5	-2.01	21247038	19621	70.42	1126	1126	1069	1419	765	1092	1082.87	0.67	-1557	1122	1106	1084	1068	1046	1115	1077	116	327	500	670	1	1	23200000	248	-24.32	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.20	965	20231031	10.88	1250	-14.40	20240105	1056	1.33	20240216	2500	-57.20	20230518	965	10.88	20231031	1.99	N	079950	500	116 억	154490	N	N	N	N
52	20240221	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1080	-12	5	-1.10	15697978	14469	51.93	1126	1126	1074	1419	765	1092	1084.94	0.67	-1973	1122	1106	1084	1068	1046	1115	1077	116	327	500	670	1	1	23200000	251	-24.55	0.45	12	0.06	-44.00	2412.00	2500	20230518	-56.80	965	20231031	11.92	1250	-13.60	20240105	1056	2.27	20240216	2500	-56.80	20230518	965	11.92	20231031	1.99	N	079950	500	116 억	154490	N	N	N	N
53	20240221	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	-4	5	-0.37	10622552	9761	35.03	1126	1126	1074	1419	765	1092	1088.26	0.67	-2856	1122	1106	1084	1068	1046	1115	1077	116	327	500	670	1	1	23200000	252	-24.73	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.48	965	20231031	12.75	1250	-12.96	20240105	1056	3.03	20240216	2500	-56.48	20230518	965	12.75	20231031	1.99	N	079950	500	116 억	154490	N	N	N	N
54	20240221	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	-4	5	-0.37	10150076	9327	33.48	1126	1126	1074	1419	765	1092	1088.25	0.67	-2759	1122	1106	1084	1068	1046	1115	1077	116	327	500	670	1	1	23200000	252	-24.73	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.48	965	20231031	12.75	1250	-12.96	20240105	1056	3.03	20240216	2500	-56.48	20230518	965	12.75	20231031	1.99	N	079950	500	116 억	154490	N	N	N	N
55	20240221	110611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	-4	5	-0.37	9188211	8442	30.30	1126	1126	1074	1419	765	1092	1088.39	0.67	-2220	1122	1106	1084	1068	1046	1115	1077	116	327	500	670	1	1	23200000	252	-24.73	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.48	965	20231031	12.75	1250	-12.96	20240105	1056	3.03	20240216	2500	-56.48	20230518	965	12.75	20231031	1.99	N	079950	500	116 억	154490	N	N	N	N
56	20240221	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	-4	5	-0.37	3342437	3045	10.93	1126	1126	1088	1419	765	1092	1097.68	0.67	-1271	1122	1106	1084	1068	1046	1115	1077	116	327	500	670	1	1	23200000	252	-24.73	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.48	965	20231031	12.75	1250	-12.96	20240105	1056	3.03	20240216	2500	-56.48	20230518	965	12.75	20231031	1.99	N	079950	500	116 억	154490	N	N	N	N
57	20240221	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1110	18	2	1.65	522544	469	1.68	1126	1126	1095	1419	765	1092	1114.17	0.67	-22	1122	1106	1084	1068	1046	1115	1077	116	327	500	670	1	1	23200000	258	-25.23	0.46	12	0.00	-44.00	2412.00	2500	20230518	-55.60	965	20231031	15.03	1250	-11.20	20240105	1056	5.11	20240216	2500	-55.60	20230518	965	15.03	20231031	1.99	N	079950	500	116 억	154490	N	N	N	N
58	20240220	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	26	2	2.44	30152436	27859	69.96	1077	1100	1062	1385	747	1066	1082.32	0.66	719	1100	1082	1069	1051	1038	1076	1045	116	319	500	660	1	1	23200000	253	-24.82	0.45	12	0.12	-44.00	2412.00	2500	20230518	-56.32	965	20231031	13.16	1250	-12.64	20240105	1056	3.41	20240216	2500	-56.32	20230518	965	13.16	20231031	1.99	N	079950	500	116 억	153771	N	N	N	N
59	20240220	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1078	12	2	1.13	25538547	23620	59.32	1077	1100	1062	1385	747	1066	1081.23	0.66	600	1100	1082	1069	1051	1038	1076	1045	116	319	500	660	1	1	23200000	250	-24.50	0.45	12	0.10	-44.00	2412.00	2500	20230518	-56.88	965	20231031	11.71	1250	-13.76	20240105	1056	2.08	20240216	2500	-56.88	20230518	965	11.71	20231031	1.99	N	079950	500	116 억	153771	N	N	N	N
60	20240220	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1091	25	2	2.35	21456233	19850	49.85	1077	1100	1062	1385	747	1066	1080.92	0.66	455	1100	1082	1069	1051	1038	1076	1045	116	319	500	660	1	1	23200000	253	-24.80	0.45	12	0.09	-44.00	2412.00	2500	20230518	-56.36	965	20231031	13.06	1250	-12.72	20240105	1056	3.31	20240216	2500	-56.36	20230518	965	13.06	20231031	1.99	N	079950	500	116 억	153771	N	N	N	N
61	20240220	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1093	27	2	2.53	18989425	17588	44.17	1077	1100	1062	1385	747	1066	1079.68	0.66	1826	1100	1082	1069	1051	1038	1076	1045	116	319	500	660	1	1	23200000	254	-24.84	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.28	965	20231031	13.26	1250	-12.56	20240105	1056	3.50	20240216	2500	-56.28	20230518	965	13.26	20231031	1.99	N	079950	500	116 억	153771	N	N	N	N
62	20240220	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1083	17	2	1.59	14269218	13262	33.30	1077	1088	1062	1385	747	1066	1075.95	0.66	1078	1100	1082	1069	1051	1038	1076	1045	116	319	500	660	1	1	23200000	251	-24.61	0.45	12	0.06	-44.00	2412.00	2500	20230518	-56.68	965	20231031	12.23	1250	-13.36	20240105	1056	2.56	20240216	2500	-56.68	20230518	965	12.23	20231031	1.99	N	079950	500	116 억	153771	N	N	N	N
63	20240220	110558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1074	8	2	0.75	9489365	8840	22.20	1077	1088	1062	1385	747	1066	1073.46	0.66	-1159	1100	1082	1069	1051	1038	1076	1045	116	319	500	660	1	1	23200000	249	-24.41	0.45	12	0.04	-44.00	2412.00	2500	20230518	-57.04	965	20231031	11.30	1250	-14.08	20240105	1056	1.70	20240216	2500	-57.04	20230518	965	11.30	20231031	1.99	N	079950	500	116 억	153771	N	N	N	N
64	20240220	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	4	2	0.38	7208369	6715	16.86	1077	1088	1062	1385	747	1066	1073.47	0.66	-1447	1100	1082	1069	1051	1038	1076	1045	116	319	500	660	1	1	23200000	248	-24.32	0.44	12	0.03	-44.00	2412.00	2500	20230518	-57.20	965	20231031	10.88	1250	-14.40	20240105	1056	1.33	20240216	2500	-57.20	20230518	965	10.88	20231031	1.99	N	079950	500	116 억	153771	N	N	N	N
65	20240220	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1085	19	2	1.78	1624870	1500	3.77	1077	1088	1077	1385	747	1066	1083.25	0.66	-679	1100	1082	1069	1051	1038	1076	1045	116	319	500	660	1	1	23200000	252	-24.66	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.60	965	20231031	12.44	1250	-13.20	20240105	1056	2.75	20240216	2500	-56.60	20230518	965	12.44	20231031	1.99	N	079950	500	116 억	153771	N	N	N	N
66	20240219	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1066	5	2	0.47	42404725	39818	74.81	1087	1087	1056	1379	743	1061	1064.96	0.66	1534	1151	1106	1081	1036	1011	1093	1023	116	318	500	650	1	1	23200000	247	-24.23	0.44	12	0.17	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	1250	-14.72	20240105	1056	0.95	20240219	2500	-57.36	20230518	965	10.47	20231031	2.01	N	079950	500	116 억	152208	N	N	N	N
67	20240219	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1065	4	2	0.38	40390663	37928	71.25	1087	1087	1056	1379	743	1061	1064.93	0.66	1544	1151	1106	1081	1036	1011	1093	1023	116	318	500	650	1	1	23200000	247	-24.20	0.44	12	0.16	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	1250	-14.80	20240105	1056	0.85	20240219	2500	-57.40	20230518	965	10.36	20231031	2.01	N	079950	500	116 억	152208	N	N	N	N
68	20240219	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1064	3	2	0.28	37678716	35380	66.47	1087	1087	1056	1379	743	1061	1064.97	0.66	957	1151	1106	1081	1036	1011	1093	1023	116	318	500	650	1	1	23200000	247	-24.18	0.44	12	0.15	-44.00	2412.00	2500	20230518	-57.44	965	20231031	10.26	1250	-14.88	20240105	1056	0.76	20240219	2500	-57.44	20230518	965	10.26	20231031	2.01	N	079950	500	116 억	152208	N	N	N	N
69	20240219	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1062	1	2	0.09	33156855	31108	58.44	1087	1087	1059	1379	743	1061	1065.86	0.66	1179	1151	1106	1081	1036	1011	1093	1023	116	318	500	650	1	1	23200000	246	-24.14	0.44	12	0.13	-44.00	2412.00	2500	20230518	-57.52	965	20231031	10.05	1250	-15.04	20240105	1056	0.57	20240216	2500	-57.52	20230518	965	10.05	20231031	2.01	N	079950	500	116 억	152208	N	N	N	N
70	20240219	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1066	5	2	0.47	29334957	27505	51.67	1087	1087	1060	1379	743	1061	1066.53	0.66	965	1151	1106	1081	1036	1011	1093	1023	116	318	500	650	1	1	23200000	247	-24.23	0.44	12	0.12	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	1250	-14.72	20240105	1056	0.95	20240216	2500	-57.36	20230518	965	10.47	20231031	2.01	N	079950	500	116 억	152208	N	N	N	N
71	20240219	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1066	5	2	0.47	26936408	25253	47.44	1087	1087	1060	1379	743	1061	1066.66	0.66	1029	1151	1106	1081	1036	1011	1093	1023	116	318	500	650	1	1	23200000	247	-24.23	0.44	12	0.11	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	1250	-14.72	20240105	1056	0.95	20240216	2500	-57.36	20230518	965	10.47	20231031	2.01	N	079950	500	116 억	152208	N	N	N	N
72	20240219	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1061	0	3	0.00	16279592	15210	28.57	1087	1087	1061	1379	743	1061	1070.32	0.66	470	1151	1106	1081	1036	1011	1093	1023	116	318	500	650	1	1	23200000	246	-24.11	0.44	12	0.07	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	1250	-15.12	20240105	1056	0.47	20240216	2500	-57.56	20230518	965	9.95	20231031	2.01	N	079950	500	116 억	152208	N	N	N	N
73	20240219	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1083	22	2	2.07	2313846	2142	4.02	1087	1087	1077	1379	743	1061	1080.23	0.66	-1465	1151	1106	1081	1036	1011	1093	1023	116	318	500	650	1	1	23200000	251	-24.61	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.68	965	20231031	12.23	1250	-13.36	20240105	1056	2.56	20240216	2500	-56.68	20230518	965	12.23	20231031	2.01	N	079950	500	116 억	152208	N	N	N	N
74	20240216	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1061	-21	5	-1.94	56405365	52768	168.46	1082	1126	1056	1406	758	1082	1068.98	0.64	4514	1134	1107	1093	1066	1052	1101	1060	116	324	500	670	1	1	23200000	246	-24.11	0.44	12	0.23	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	1250	-15.12	20240105	1056	0.47	20240216	2500	-57.56	20230518	965	9.95	20231031	2.03	N	079950	500	116 억	147694	N	N	N	N
75	20240216	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1056	-26	5	-2.40	51499343	48193	153.85	1082	1126	1056	1406	758	1082	1068.61	0.64	4537	1134	1107	1093	1066	1052	1101	1060	116	324	500	670	1	1	23200000	245	-24.00	0.44	12	0.21	-44.00	2412.00	2500	20230518	-57.76	965	20231031	9.43	1250	-15.52	20240105	1056	0.00	20240216	2500	-57.76	20230518	965	9.43	20231031	2.03	N	079950	500	116 억	147694	N	N	N	N
76	20240216	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1060	-22	5	-2.03	48333044	45206	144.32	1082	1126	1057	1406	758	1082	1069.17	0.64	3669	1134	1107	1093	1066	1052	1101	1060	116	324	500	670	1	1	23200000	246	-24.09	0.44	12	0.19	-44.00	2412.00	2500	20230518	-57.60	965	20231031	9.84	1250	-15.20	20240105	1057	0.28	20240216	2500	-57.60	20230518	965	9.84	20231031	2.03	N	079950	500	116 억	147694	N	N	N	N
77	20240216	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1064	-18	5	-1.66	29274448	27255	87.01	1082	1126	1057	1406	758	1082	1074.09	0.64	-1204	1134	1107	1093	1066	1052	1101	1060	116	324	500	670	1	1	23200000	247	-24.18	0.44	12	0.12	-44.00	2412.00	2500	20230518	-57.44	965	20231031	10.26	1250	-14.88	20240105	1057	0.66	20240216	2500	-57.44	20230518	965	10.26	20231031	2.03	N	079950	500	116 억	147694	N	N	N	N
78	20240216	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	-12	5	-1.11	23216748	21576	68.88	1082	1126	1057	1406	758	1082	1076.05	0.64	-2623	1134	1107	1093	1066	1052	1101	1060	116	324	500	670	1	1	23200000	248	-24.32	0.44	12	0.09	-44.00	2412.00	2500	20230518	-57.20	965	20231031	10.88	1250	-14.40	20240105	1057	1.23	20240216	2500	-57.20	20230518	965	10.88	20231031	2.03	N	079950	500	116 억	147694	N	N	N	N
79	20240216	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1073	-9	5	-0.83	20340342	18910	60.37	1082	1126	1057	1406	758	1082	1075.64	0.64	-698	1134	1107	1093	1066	1052	1101	1060	116	324	500	670	1	1	23200000	249	-24.39	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.08	965	20231031	11.19	1250	-14.16	20240105	1057	1.51	20240216	2500	-57.08	20230518	965	11.19	20231031	2.03	N	079950	500	116 억	147694	N	N	N	N
80	20240216	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1083	1	2	0.09	18432029	17133	54.70	1082	1126	1057	1406	758	1082	1075.82	0.64	-734	1134	1107	1093	1066	1052	1101	1060	116	324	500	670	1	1	23200000	251	-24.61	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.68	965	20231031	12.23	1250	-13.36	20240105	1057	2.46	20240216	2500	-56.68	20230518	965	12.23	20231031	2.03	N	079950	500	116 억	147694	N	N	N	N
81	20240216	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1082	0	3	0.00	1495324	1382	4.41	1082	1082	1082	1406	758	1082	1082.00	0.64	1	1134	1107	1093	1066	1052	1101	1060	116	324	500	670	1	1	23200000	251	-24.59	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.72	965	20231031	12.12	1250	-13.44	20240105	1058	2.27	20240206	2500	-56.72	20230518	965	12.12	20231031	2.03	N	079950	500	116 억	147694	N	N	N	N
82	20240215	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1082	-18	5	-1.64	34107573	31281	117.02	1120	1120	1079	1430	770	1100	1090.36	0.62	3475	1152	1126	1108	1082	1064	1139	1095	116	330	500	680	1	1	23200000	251	-24.59	0.45	12	0.13	-44.00	2412.00	2500	20230518	-56.72	965	20231031	12.12	1250	-13.44	20240105	1058	2.27	20240206	2500	-56.72	20230518	965	12.12	20231031	2.02	N	079950	500	116 억	144219	N	N	N	N
83	20240215	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1086	-14	5	-1.27	30032984	27519	102.94	1120	1120	1079	1430	770	1100	1091.35	0.62	3579	1152	1126	1108	1082	1064	1139	1095	116	330	500	680	1	1	23200000	252	-24.68	0.45	12	0.12	-44.00	2412.00	2500	20230518	-56.56	965	20231031	12.54	1250	-13.12	20240105	1058	2.65	20240206	2500	-56.56	20230518	965	12.54	20231031	2.02	N	079950	500	116 억	144219	N	N	N	N
84	20240215	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1093	-7	5	-0.64	26717401	24473	91.55	1120	1120	1079	1430	770	1100	1091.71	0.62	3732	1152	1126	1108	1082	1064	1139	1095	116	330	500	680	1	1	23200000	254	-24.84	0.45	12	0.11	-44.00	2412.00	2500	20230518	-56.28	965	20231031	13.26	1250	-12.56	20240105	1058	3.31	20240206	2500	-56.28	20230518	965	13.26	20231031	2.02	N	079950	500	116 억	144219	N	N	N	N
85	20240215	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1084	-16	5	-1.45	20547472	18783	70.26	1120	1120	1079	1430	770	1100	1093.94	0.62	2454	1152	1126	1108	1082	1064	1139	1095	116	330	500	680	1	1	23200000	251	-24.64	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.64	965	20231031	12.33	1250	-13.28	20240105	1058	2.46	20240206	2500	-56.64	20230518	965	12.33	20231031	2.02	N	079950	500	116 억	144219	N	N	N	N
86	20240215	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1095	-5	5	-0.45	19474045	17795	66.57	1120	1120	1079	1430	770	1100	1094.35	0.62	2412	1152	1126	1108	1082	1064	1139	1095	116	330	500	680	1	1	23200000	254	-24.89	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.20	965	20231031	13.47	1250	-12.40	20240105	1058	3.50	20240206	2500	-56.20	20230518	965	13.47	20231031	2.02	N	079950	500	116 억	144219	N	N	N	N
87	20240215	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1100	0	3	0.00	13389815	12208	45.67	1120	1120	1090	1430	770	1100	1096.81	0.62	1670	1152	1126	1108	1082	1064	1139	1095	116	330	500	680	1	1	23200000	255	-25.00	0.46	12	0.05	-44.00	2412.00	2500	20230518	-56.00	965	20231031	13.99	1250	-12.00	20240105	1058	3.97	20240206	2500	-56.00	20230518	965	13.99	20231031	2.02	N	079950	500	116 억	144219	N	N	N	N
88	20240215	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1100	0	3	0.00	8496316	7745	28.97	1120	1120	1090	1430	770	1100	1097.01	0.62	1678	1152	1126	1108	1082	1064	1139	1095	116	330	500	680	1	1	23200000	255	-25.00	0.46	12	0.03	-44.00	2412.00	2500	20230518	-56.00	965	20231031	13.99	1250	-12.00	20240105	1058	3.97	20240206	2500	-56.00	20230518	965	13.99	20231031	2.02	N	079950	500	116 억	144219	N	N	N	N
89	20240215	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	13	2	1.18	1688960	1523	5.70	1120	1120	1108	1430	770	1100	1108.97	0.62	-323	1152	1126	1108	1082	1064	1139	1095	116	330	500	680	1	1	23200000	258	-25.30	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.48	965	20231031	15.34	1250	-10.96	20240105	1058	5.20	20240206	2500	-55.48	20230518	965	15.34	20231031	2.02	N	079950	500	116 억	144219	N	N	N	N
90	20240214	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1100	10	2	0.92	29183410	26638	55.46	1093	1134	1090	1417	763	1090	1095.56	0.62	1084	1142	1116	1099	1073	1056	1107	1064	116	327	500	670	1	1	23200000	255	-25.00	0.46	12	0.11	-44.00	2412.00	2500	20230518	-56.00	965	20231031	13.99	1250	-12.00	20240105	1058	3.97	20240206	2500	-56.00	20230518	965	13.99	20231031	1.99	N	079950	500	116 억	143135	N	N	N	N
91	20240214	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1096	6	2	0.55	27412489	25028	52.10	1093	1134	1090	1417	763	1090	1095.27	0.62	1100	1142	1116	1099	1073	1056	1107	1064	116	327	500	670	1	1	23200000	254	-24.91	0.45	12	0.11	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	1250	-12.32	20240105	1058	3.59	20240206	2500	-56.16	20230518	965	13.58	20231031	1.99	N	079950	500	116 억	143135	N	N	N	N
92	20240214	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	2	2	0.18	21549572	19664	40.94	1093	1134	1090	1417	763	1090	1095.89	0.62	710	1142	1116	1099	1073	1056	1107	1064	116	327	500	670	1	1	23200000	253	-24.82	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.32	965	20231031	13.16	1250	-12.64	20240105	1058	3.21	20240206	2500	-56.32	20230518	965	13.16	20231031	1.99	N	079950	500	116 억	143135	N	N	N	N
93	20240214	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1096	6	2	0.55	20690604	18882	39.31	1093	1134	1090	1417	763	1090	1095.78	0.62	1351	1142	1116	1099	1073	1056	1107	1064	116	327	500	670	1	1	23200000	254	-24.91	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	1250	-12.32	20240105	1058	3.59	20240206	2500	-56.16	20230518	965	13.58	20231031	1.99	N	079950	500	116 억	143135	N	N	N	N
94	20240214	120542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	2	2	0.18	19807573	18074	37.63	1093	1134	1090	1417	763	1090	1095.92	0.62	1165	1142	1116	1099	1073	1056	1107	1064	116	327	500	670	1	1	23200000	253	-24.82	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.32	965	20231031	13.16	1250	-12.64	20240105	1058	3.21	20240206	2500	-56.32	20230518	965	13.16	20231031	1.99	N	079950	500	116 억	143135	N	N	N	N
95	20240214	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1093	3	2	0.28	17804989	16248	33.83	1093	1134	1090	1417	763	1090	1095.83	0.62	1192	1142	1116	1099	1073	1056	1107	1064	116	327	500	670	1	1	23200000	254	-24.84	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.28	965	20231031	13.26	1250	-12.56	20240105	1058	3.31	20240206	2500	-56.28	20230518	965	13.26	20231031	1.99	N	079950	500	116 억	143135	N	N	N	N
96	20240214	090539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1102	12	2	1.10	2360518	2129	4.43	1093	1134	1090	1417	763	1090	1108.74	0.62	-1469	1142	1116	1099	1073	1056	1107	1064	116	327	500	670	1	1	23200000	256	-25.05	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.92	965	20231031	14.20	1250	-11.84	20240105	1058	4.16	20240206	2500	-55.92	20230518	965	14.20	20231031	1.99	N	079950	500	116 억	143135	N	N	N	N
97	20240213	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1090	-24	5	-2.15	53137540	48027	106.14	1114	1125	1082	1448	780	1114	1106.42	0.59	5139	1204	1159	1135	1090	1066	1147	1078	116	334	500	690	1	1	23200000	253	-24.77	0.45	12	0.21	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	1250	-12.80	20240105	1058	3.02	20240206	2500	-56.40	20230518	965	12.95	20231031	1.99	N	079950	500	116 억	137974	N	N	N	N
98	20240213	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1103	-11	5	-0.99	49878665	45048	99.56	1114	1125	1082	1448	780	1114	1107.23	0.59	5029	1204	1159	1135	1090	1066	1147	1078	116	334	500	690	1	1	23200000	256	-25.07	0.46	12	0.19	-44.00	2412.00	2500	20230518	-55.88	965	20231031	14.30	1250	-11.76	20240105	1058	4.25	20240206	2500	-55.88	20230518	965	14.30	20231031	1.99	N	079950	500	116 억	137974	N	N	N	N
99	20240213	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1109	-5	5	-0.45	45873318	41420	91.54	1114	1125	1082	1448	780	1114	1107.52	0.59	5050	1204	1159	1135	1090	1066	1147	1078	116	334	500	690	1	1	23200000	257	-25.20	0.46	12	0.18	-44.00	2412.00	2500	20230518	-55.64	965	20231031	14.92	1250	-11.28	20240105	1058	4.82	20240206	2500	-55.64	20230518	965	14.92	20231031	1.99	N	079950	500	116 억	137974	N	N	N	N
100	20240213	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1110	-4	5	-0.36	29466748	26494	58.55	1114	1125	1106	1448	780	1114	1112.20	0.59	5037	1204	1159	1135	1090	1066	1147	1078	116	334	500	690	1	1	23200000	258	-25.23	0.46	12	0.11	-44.00	2412.00	2500	20230518	-55.60	965	20231031	15.03	1250	-11.20	20240105	1058	4.91	20240206	2500	-55.60	20230518	965	15.03	20231031	1.99	N	079950	500	116 억	137974	N	N	N	N
101	20240213	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1109	-5	5	-0.45	25149875	22599	49.94	1114	1125	1108	1448	780	1114	1112.88	0.59	5368	1204	1159	1135	1090	1066	1147	1078	116	334	500	690	1	1	23200000	257	-25.20	0.46	12	0.10	-44.00	2412.00	2500	20230518	-55.64	965	20231031	14.92	1250	-11.28	20240105	1058	4.82	20240206	2500	-55.64	20230518	965	14.92	20231031	1.99	N	079950	500	116 억	137974	N	N	N	N
102	20240213	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1114	0	3	0.00	23006518	20670	45.68	1114	1125	1108	1448	780	1114	1113.04	0.59	5369	1204	1159	1135	1090	1066	1147	1078	116	334	500	690	1	1	23200000	258	-25.32	0.46	12	0.09	-44.00	2412.00	2500	20230518	-55.44	965	20231031	15.44	1250	-10.88	20240105	1058	5.29	20240206	2500	-55.44	20230518	965	15.44	20231031	1.99	N	079950	500	116 억	137974	N	N	N	N
103	20240213	100449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	-1	5	-0.09	20692910	18586	41.07	1114	1125	1110	1448	780	1114	1113.36	0.59	5295	1204	1159	1135	1090	1066	1147	1078	116	334	500	690	1	1	23200000	258	-25.30	0.46	12	0.08	-44.00	2412.00	2500	20230518	-55.48	965	20231031	15.34	1250	-10.96	20240105	1058	5.20	20240206	2500	-55.48	20230518	965	15.34	20231031	1.99	N	079950	500	116 억	137974	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History