KissMeData/049950/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

46 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	160510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-800	5	-2.82	1759419450	63241	118.77	28300	28450	27550	36850	19850	28350	27822.83	1.39	3004	29716	29032	28416	27732	27116	28725	27425	44	8500	500	20410	50	1	8817884	2429	8.29	1.73	12	0.72	3322.00	15971.00	56000	20230802	-50.80	22100	20230227	24.66	35000	-21.29	20240102	25700	7.20	20240201	56000	-50.80	20230802	24400	12.91	20231031	5.69	N	049950	500	44 억	122188	N	N	0	N	N
3	20240229	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-700	5	-2.47	1557061450	55909	105.00	28300	28450	27600	36850	19850	28350	27849.92	1.39	3103	29716	29032	28416	27732	27116	28725	27425	44	8500	500	20410	50	1	8817884	2438	8.32	1.73	12	0.63	3322.00	15971.00	56000	20230802	-50.63	22100	20230227	25.11	35000	-21.00	20240102	25700	7.59	20240201	56000	-50.63	20230802	24400	13.32	20231031	5.69	N	049950	500	44 억	122188	N	N	0	N	N
4	20240229	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-600	5	-2.12	1273602000	45665	85.76	28300	28450	27700	36850	19850	28350	27890.11	1.39	3594	29716	29032	28416	27732	27116	28725	27425	44	8500	500	20410	50	1	8817884	2447	8.35	1.74	12	0.52	3322.00	15971.00	56000	20230802	-50.45	22100	20230227	25.57	35000	-20.71	20240102	25700	7.98	20240201	56000	-50.45	20230802	24400	13.73	20231031	5.69	N	049950	500	44 억	122188	N	N	0	N	N
5	20240229	130512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-500	5	-1.76	1038692250	37208	69.88	28300	28450	27700	36850	19850	28350	27915.83	1.39	4475	29716	29032	28416	27732	27116	28725	27425	44	8500	500	20410	50	1	8817884	2456	8.38	1.74	12	0.42	3322.00	15971.00	56000	20230802	-50.27	22100	20230227	26.02	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	24400	14.14	20231031	5.69	N	049950	500	44 억	122188	N	N	0	N	N
6	20240229	120512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-350	5	-1.23	944764950	33851	63.57	28300	28450	27700	36850	19850	28350	27909.51	1.39	3229	29716	29032	28416	27732	27116	28725	27425	44	8500	500	20410	50	1	8817884	2469	8.43	1.75	12	0.38	3322.00	15971.00	56000	20230802	-50.00	22100	20230227	26.70	35000	-20.00	20240102	25700	8.95	20240201	56000	-50.00	20230802	24400	14.75	20231031	5.69	N	049950	500	44 억	122188	N	N	0	N	N
7	20240229	110513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-400	5	-1.41	832858150	29855	56.07	28300	28450	27700	36850	19850	28350	27896.77	1.39	1011	29716	29032	28416	27732	27116	28725	27425	44	8500	500	20410	50	1	8817884	2465	8.41	1.75	12	0.34	3322.00	15971.00	56000	20230802	-50.09	22100	20230227	26.47	35000	-20.14	20240102	25700	8.75	20240201	56000	-50.09	20230802	24400	14.55	20231031	5.69	N	049950	500	44 억	122188	N	N	0	N	N
8	20240229	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-300	5	-1.06	553958850	19868	37.31	28300	28300	27700	36850	19850	28350	27881.96	1.39	798	29716	29032	28416	27732	27116	28725	27425	44	8500	500	20410	50	1	8817884	2473	8.44	1.76	12	0.23	3322.00	15971.00	56000	20230802	-49.91	22100	20230227	26.92	35000	-19.86	20240102	25700	9.14	20240201	56000	-49.91	20230802	24400	14.96	20231031	5.69	N	049950	500	44 억	122188	N	N	0	N	N
9	20240229	090511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-400	5	-1.41	78905100	2811	5.28	28300	28300	27850	36850	19850	28350	28070.12	1.39	-1843	29716	29032	28416	27732	27116	28725	27425	44	8500	500	20410	50	1	8817884	2465	8.41	1.75	12	0.03	3322.00	15971.00	56000	20230802	-50.09	22100	20230227	26.47	35000	-20.14	20240102	25700	8.75	20240201	56000	-50.09	20230802	24400	14.55	20231031	5.69	N	049950	500	44 억	122188	N	N	0	N	N
10	20240228	160444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	200	2	0.71	1488052650	52747	55.28	28400	29100	27800	36550	19750	28150	28210.94	1.41	-1979	30050	29100	28600	27650	27150	28850	27400	44	8400	500	20260	50	1	8817884	2500	8.53	1.78	12	0.60	3322.00	15971.00	56000	20230802	-49.38	22100	20230227	28.28	35000	-19.00	20240102	25700	10.31	20240201	56000	-49.38	20230802	23800	19.12	20230228	5.57	N	049950	500	44 억	124167	N	N	0	N	N
11	20240228	150443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-350	5	-1.24	1372043500	48624	50.96	28400	29100	27800	36550	19750	28150	28217.41	1.41	-1647	30050	29100	28600	27650	27150	28850	27400	44	8400	500	20260	50	1	8817884	2451	8.37	1.74	12	0.55	3322.00	15971.00	56000	20230802	-50.36	22100	20230227	25.79	35000	-20.57	20240102	25700	8.17	20240201	56000	-50.36	20230802	23800	16.81	20230228	5.57	N	049950	500	44 억	124167	N	N	0	N	N
12	20240228	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	50	2	0.18	950901750	33591	35.21	28400	29100	28050	36550	19750	28150	28308.23	1.41	-2167	30050	29100	28600	27650	27150	28850	27400	44	8400	500	20260	50	1	8817884	2487	8.49	1.77	12	0.38	3322.00	15971.00	56000	20230802	-49.64	22100	20230227	27.60	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	23800	18.49	20230228	5.57	N	049950	500	44 억	124167	N	N	0	N	N
13	20240228	130513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	150	2	0.53	664580350	23423	24.55	28400	29100	28050	36550	19750	28150	28372.98	1.41	1254	30050	29100	28600	27650	27150	28850	27400	44	8400	500	20260	50	1	8817884	2495	8.52	1.77	12	0.27	3322.00	15971.00	56000	20230802	-49.46	22100	20230227	28.05	35000	-19.14	20240102	25700	10.12	20240201	56000	-49.46	20230802	23800	18.91	20230228	5.57	N	049950	500	44 억	124167	N	N	0	N	N
14	20240228	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	300	2	1.07	580930650	20460	21.44	28400	29100	28050	36550	19750	28150	28393.48	1.41	2046	30050	29100	28600	27650	27150	28850	27400	44	8400	500	20260	50	1	8817884	2509	8.56	1.78	12	0.23	3322.00	15971.00	56000	20230802	-49.20	22100	20230227	28.73	35000	-18.71	20240102	25700	10.70	20240201	56000	-49.20	20230802	23800	19.54	20230228	5.57	N	049950	500	44 억	124167	N	N	0	N	N
15	20240228	110450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	100	2	0.36	492696750	17338	18.17	28400	29100	28050	36550	19750	28150	28417.16	1.41	1387	30050	29100	28600	27650	27150	28850	27400	44	8400	500	20260	50	1	8817884	2491	8.50	1.77	12	0.20	3322.00	15971.00	56000	20230802	-49.55	22100	20230227	27.83	35000	-19.29	20240102	25700	9.92	20240201	56000	-49.55	20230802	23800	18.70	20230228	5.57	N	049950	500	44 억	124167	N	N	0	N	N
16	20240228	100510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	350	2	1.24	312894500	11002	11.53	28400	29100	28150	36550	19750	28150	28439.78	1.41	774	30050	29100	28600	27650	27150	28850	27400	44	8400	500	20260	50	1	8817884	2513	8.58	1.78	12	0.12	3322.00	15971.00	56000	20230802	-49.11	22100	20230227	28.96	35000	-18.57	20240102	25700	10.89	20240201	56000	-49.11	20230802	23800	19.75	20230228	5.57	N	049950	500	44 억	124167	N	N	0	N	N
17	20240228	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	150	2	0.53	46363750	1642	1.72	28400	28400	28150	36550	19750	28150	28236.14	1.41	-17	30050	29100	28600	27650	27150	28850	27400	44	8400	500	20260	50	1	8817884	2495	8.52	1.77	12	0.02	3322.00	15971.00	56000	20230802	-49.46	22100	20230227	28.05	35000	-19.14	20240102	25700	10.12	20240201	56000	-49.46	20230802	23800	18.91	20230228	5.57	N	049950	500	44 억	124167	N	N	0	N	N
18	20240227	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-700	5	-2.43	2711439300	94609	81.63	29000	29550	28100	37500	20200	28850	28659.63	1.45	-4067	30716	29782	29266	28332	27816	29525	28075	44	8650	500	20770	50	1	8817884	2482	8.47	1.76	12	1.07	3322.00	15971.00	56000	20230802	-49.73	22100	20230227	27.38	35000	-19.57	20240102	25700	9.53	20240201	56000	-49.73	20230802	22100	27.38	20230227	5.49	N	049950	500	44 억	128096	N	N	16	N	N
19	20240227	150513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-600	5	-2.08	2540053250	88536	76.39	29000	29550	28100	37500	20200	28850	28688.46	1.45	-3655	30716	29782	29266	28332	27816	29525	28075	44	8650	500	20770	50	1	8817884	2491	8.50	1.77	12	1.00	3322.00	15971.00	56000	20230802	-49.55	22100	20230227	27.83	35000	-19.29	20240102	25700	9.92	20240201	56000	-49.55	20230802	22100	27.83	20230227	5.49	N	049950	500	44 억	128096	N	N	16	N	N
20	20240227	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	-50	5	-0.17	1926006500	66888	57.71	29000	29550	28300	37500	20200	28850	28794.02	1.45	-4228	30716	29782	29266	28332	27816	29525	28075	44	8650	500	20770	50	1	8817884	2540	8.67	1.80	12	0.76	3322.00	15971.00	56000	20230802	-48.57	22100	20230227	30.32	35000	-17.71	20240102	25700	12.06	20240201	56000	-48.57	20230802	22100	30.32	20230227	5.49	N	049950	500	44 억	128096	N	N	16	N	N
21	20240227	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	-250	5	-0.87	1684707400	58479	50.46	29000	29550	28300	37500	20200	28850	28808.35	1.45	-6693	30716	29782	29266	28332	27816	29525	28075	44	8650	500	20770	50	1	8817884	2522	8.61	1.79	12	0.66	3322.00	15971.00	56000	20230802	-48.93	22100	20230227	29.41	35000	-18.29	20240102	25700	11.28	20240201	56000	-48.93	20230802	22100	29.41	20230227	5.49	N	049950	500	44 억	128096	N	N	16	N	N
22	20240227	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	-400	5	-1.39	1483946300	51436	44.38	29000	29550	28300	37500	20200	28850	28850.35	1.45	-6951	30716	29782	29266	28332	27816	29525	28075	44	8650	500	20770	50	1	8817884	2509	8.56	1.78	12	0.58	3322.00	15971.00	56000	20230802	-49.20	22100	20230227	28.73	35000	-18.71	20240102	25700	10.70	20240201	56000	-49.20	20230802	22100	28.73	20230227	5.49	N	049950	500	44 억	128096	N	N	16	N	N
23	20240227	110511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	-300	5	-1.04	1269625250	43901	37.88	29000	29550	28300	37500	20200	28850	28921.11	1.45	-8866	30716	29782	29266	28332	27816	29525	28075	44	8650	500	20770	50	1	8817884	2518	8.59	1.79	12	0.50	3322.00	15971.00	56000	20230802	-49.02	22100	20230227	29.19	35000	-18.43	20240102	25700	11.09	20240201	56000	-49.02	20230802	22100	29.19	20230227	5.49	N	049950	500	44 억	128096	N	N	16	N	N
24	20240227	100508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	0	3	0.00	854784900	29382	25.35	29000	29550	28600	37500	20200	28850	29096.90	1.45	-3705	30716	29782	29266	28332	27816	29525	28075	44	8650	500	20770	50	1	8817884	2544	8.68	1.81	12	0.33	3322.00	15971.00	56000	20230802	-48.48	22100	20230227	30.54	35000	-17.57	20240102	25700	12.26	20240201	56000	-48.48	20230802	22100	30.54	20230227	5.49	N	049950	500	44 억	128096	N	N	16	N	N
25	20240227	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	400	2	1.39	166801600	5737	4.95	29000	29450	28850	37500	20200	28850	29099.40	1.45	-681	30716	29782	29266	28332	27816	29525	28075	44	8650	500	20770	50	1	8817884	2579	8.80	1.83	12	0.07	3322.00	15971.00	56000	20230802	-47.77	22100	20230227	32.35	35000	-16.43	20240102	25700	13.81	20240201	56000	-47.77	20230802	22100	32.35	20230227	5.49	N	049950	500	44 억	128096	N	N	16	N	N
26	20240226	160509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	-250	5	-0.86	3351021400	114159	26.65	29850	30200	28750	37800	20400	29100	29354.93	1.75	-24960	32600	30850	29200	27450	25800	31725	28325	44	8700	500	20950	50	1	8817884	2544	8.68	1.81	12	1.29	3322.00	15971.00	56000	20230802	-48.48	22100	20230227	30.54	35000	-17.57	20240102	25700	12.26	20240201	56000	-48.48	20230802	22100	30.54	20230227	5.33	N	049950	500	44 억	153885	N	N	16	N	N
27	20240226	150508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	-350	5	-1.20	3230357200	109974	25.67	29850	30200	28750	37800	20400	29100	29373.83	1.75	-24410	32600	30850	29200	27450	25800	31725	28325	44	8700	500	20950	50	1	8817884	2535	8.65	1.80	12	1.25	3322.00	15971.00	56000	20230802	-48.66	22100	20230227	30.09	35000	-17.86	20240102	25700	11.87	20240201	56000	-48.66	20230802	22100	30.09	20230227	5.33	N	049950	500	44 억	153885	N	N	0	N	N
28	20240226	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	-150	5	-0.52	2933383900	99704	23.27	29850	30200	28900	37800	20400	29100	29420.92	1.75	-23368	32600	30850	29200	27450	25800	31725	28325	44	8700	500	20950	50	1	8817884	2553	8.71	1.81	12	1.13	3322.00	15971.00	56000	20230802	-48.30	22100	20230227	31.00	35000	-17.29	20240102	25700	12.65	20240201	56000	-48.30	20230802	22100	31.00	20230227	5.33	N	049950	500	44 억	153885	N	N	0	N	N
29	20240226	130507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	50	2	0.17	2629816300	89251	20.83	29850	30200	29000	37800	20400	29100	29465.40	1.75	-21504	32600	30850	29200	27450	25800	31725	28325	44	8700	500	20950	50	1	8817884	2570	8.77	1.83	12	1.01	3322.00	15971.00	56000	20230802	-47.95	22100	20230227	31.90	35000	-16.71	20240102	25700	13.42	20240201	56000	-47.95	20230802	22100	31.90	20230227	5.33	N	049950	500	44 억	153885	N	N	0	N	N
30	20240226	120505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	150	2	0.52	2485671300	84310	19.68	29850	30200	29000	37800	20400	29100	29482.52	1.75	-19897	32600	30850	29200	27450	25800	31725	28325	44	8700	500	20950	50	1	8817884	2579	8.80	1.83	12	0.96	3322.00	15971.00	56000	20230802	-47.77	22100	20230227	32.35	35000	-16.43	20240102	25700	13.81	20240201	56000	-47.77	20230802	22100	32.35	20230227	5.33	N	049950	500	44 억	153885	N	N	0	N	N
31	20240226	110504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	350	2	1.20	2259290250	76581	17.87	29850	30200	29000	37800	20400	29100	29501.97	1.75	-17636	32600	30850	29200	27450	25800	31725	28325	44	8700	500	20950	50	1	8817884	2597	8.87	1.84	12	0.87	3322.00	15971.00	56000	20230802	-47.41	22100	20230227	33.26	35000	-15.86	20240102	25700	14.59	20240201	56000	-47.41	20230802	22100	33.26	20230227	5.33	N	049950	500	44 억	153885	N	N	0	N	N
32	20240226	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	200	2	0.69	1536760400	51850	12.10	29850	30200	29200	37800	20400	29100	29638.58	1.75	-12719	32600	30850	29200	27450	25800	31725	28325	44	8700	500	20950	50	1	8817884	2584	8.82	1.83	12	0.59	3322.00	15971.00	56000	20230802	-47.68	22100	20230227	32.58	35000	-16.29	20240102	25700	14.01	20240201	56000	-47.68	20230802	22100	32.58	20230227	5.33	N	049950	500	44 억	153885	N	N	0	N	N
33	20240226	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	500	2	1.72	557065050	18638	4.35	29850	30200	29600	37800	20400	29100	29888.67	1.75	-2463	32600	30850	29200	27450	25800	31725	28325	44	8700	500	20950	50	1	8817884	2610	8.91	1.85	12	0.21	3322.00	15971.00	56000	20230802	-47.14	22100	20230227	33.94	35000	-15.43	20240102	25700	15.18	20240201	56000	-47.14	20230802	22100	33.94	20230227	5.33	N	049950	500	44 억	153885	N	N	0	N	N
34	20240223	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	1000	2	3.56	12636357550	426566	426.63	28200	30950	27550	36500	19700	28100	29623.84	1.79	-3111	29166	28632	28366	27832	27566	28500	27700	44	8400	500	20230	50	1	8817884	2566	8.76	1.82	12	4.84	3322.00	15971.00	56000	20230802	-48.04	22100	20230227	31.67	35000	-16.86	20240102	25700	13.23	20240201	56000	-48.04	20230802	22100	31.67	20230227	5.27	N	049950	500	44 억	158001	N	N	739	N	N
35	20240223	150501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	1250	2	4.45	12282746400	414459	414.53	28200	30950	27550	36500	19700	28100	29635.62	1.79	-3423	29166	28632	28366	27832	27566	28500	27700	44	8400	500	20230	50	1	8817884	2588	8.84	1.84	12	4.70	3322.00	15971.00	56000	20230802	-47.59	22100	20230227	32.81	35000	-16.14	20240102	25700	14.20	20240201	56000	-47.59	20230802	22100	32.81	20230227	5.27	N	049950	500	44 억	158001	N	N	739	N	N
36	20240223	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	1500	2	5.34	11296281500	380984	381.04	28200	30950	27550	36500	19700	28100	29650.28	1.79	-2335	29166	28632	28366	27832	27566	28500	27700	44	8400	500	20230	50	1	8817884	2610	8.91	1.85	12	4.32	3322.00	15971.00	56000	20230802	-47.14	22100	20230227	33.94	35000	-15.43	20240102	25700	15.18	20240201	56000	-47.14	20230802	22100	33.94	20230227	5.27	N	049950	500	44 억	158001	N	N	739	N	N
37	20240223	130500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	1600	2	5.69	10526160700	354997	355.05	28200	30950	27550	36500	19700	28100	29651.41	1.79	-3382	29166	28632	28366	27832	27566	28500	27700	44	8400	500	20230	50	1	8817884	2619	8.94	1.86	12	4.03	3322.00	15971.00	56000	20230802	-46.96	22100	20230227	34.39	35000	-15.14	20240102	25700	15.56	20240201	56000	-46.96	20230802	22100	34.39	20230227	5.27	N	049950	500	44 억	158001	N	N	739	N	N
38	20240223	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	1500	2	5.34	9559286450	322345	322.40	28200	30950	27550	36500	19700	28100	29655.46	1.79	-2940	29166	28632	28366	27832	27566	28500	27700	44	8400	500	20230	50	1	8817884	2610	8.91	1.85	12	3.66	3322.00	15971.00	56000	20230802	-47.14	22100	20230227	33.94	35000	-15.43	20240102	25700	15.18	20240201	56000	-47.14	20230802	22100	33.94	20230227	5.27	N	049950	500	44 억	158001	N	N	739	N	N
39	20240223	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	1400	2	4.98	5134199950	173735	173.76	28200	30950	27550	36500	19700	28100	29551.91	1.79	-13773	29166	28632	28366	27832	27566	28500	27700	44	8400	500	20230	50	1	8817884	2601	8.88	1.85	12	1.97	3322.00	15971.00	56000	20230802	-47.32	22100	20230227	33.48	35000	-15.71	20240102	25700	14.79	20240201	56000	-47.32	20230802	22100	33.48	20230227	5.27	N	049950	500	44 억	158001	N	N	739	N	N
40	20240223	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-300	5	-1.07	714664500	25590	25.59	28200	28350	27550	36500	19700	28100	27927.48	1.79	-464	29166	28632	28366	27832	27566	28500	27700	44	8400	500	20230	50	1	8817884	2451	8.37	1.74	12	0.29	3322.00	15971.00	56000	20230802	-50.36	22100	20230227	25.79	35000	-20.57	20240102	25700	8.17	20240201	56000	-50.36	20230802	22100	25.79	20230227	5.27	N	049950	500	44 억	158001	N	N	739	N	N
41	20240223	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	100	2	0.36	94391100	3346	3.35	28200	28350	28150	36500	19700	28100	28210.16	1.79	680	29166	28632	28366	27832	27566	28500	27700	44	8400	500	20230	50	1	8817884	2487	8.49	1.77	12	0.04	3322.00	15971.00	56000	20230802	-49.64	22100	20230227	27.60	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	22100	27.60	20230227	5.27	N	049950	500	44 억	158001	N	N	739	N	N
42	20240222	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-500	5	-1.75	2813124700	99276	42.59	28850	28900	28100	37150	20050	28600	28337.01	1.87	-7044	30566	29582	28966	27982	27366	30075	28475	44	8550	500	20590	50	1	8817884	2478	8.46	1.76	12	1.13	3322.00	15971.00	56000	20230802	-49.82	22100	20230227	27.15	35000	-19.71	20240102	25700	9.34	20240201	56000	-49.82	20230802	22100	27.15	20230227	5.35	N	049950	500	44 억	165048	N	N	739	N	N
43	20240222	150500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	-400	5	-1.40	2559501950	90266	38.72	28850	28900	28100	37150	20050	28600	28355.08	1.87	-7846	30566	29582	28966	27982	27366	30075	28475	44	8550	500	20590	50	1	8817884	2487	8.49	1.77	12	1.02	3322.00	15971.00	56000	20230802	-49.64	22100	20230227	27.60	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	22100	27.60	20230227	5.35	N	049950	500	44 억	165048	N	N	0	N	N
44	20240222	140458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-450	5	-1.57	2167725500	76373	32.76	28850	28900	28100	37150	20050	28600	28383.37	1.87	-7851	30566	29582	28966	27982	27366	30075	28475	44	8550	500	20590	50	1	8817884	2482	8.47	1.76	12	0.87	3322.00	15971.00	56000	20230802	-49.73	22100	20230227	27.38	35000	-19.57	20240102	25700	9.53	20240201	56000	-49.73	20230802	22100	27.38	20230227	5.35	N	049950	500	44 억	165048	N	N	0	N	N
45	20240222	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-450	5	-1.57	1872833400	65908	28.27	28850	28900	28150	37150	20050	28600	28415.84	1.87	-8151	30566	29582	28966	27982	27366	30075	28475	44	8550	500	20590	50	1	8817884	2482	8.47	1.76	12	0.75	3322.00	15971.00	56000	20230802	-49.73	22100	20230227	27.38	35000	-19.57	20240102	25700	9.53	20240201	56000	-49.73	20230802	22100	27.38	20230227	5.35	N	049950	500	44 억	165048	N	N	0	N	N
46	20240222	120456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-350	5	-1.22	1503977000	52843	22.67	28850	28900	28200	37150	20050	28600	28461.21	1.87	-11322	30566	29582	28966	27982	27366	30075	28475	44	8550	500	20590	50	1	8817884	2491	8.50	1.77	12	0.60	3322.00	15971.00	56000	20230802	-49.55	22100	20230227	27.83	35000	-19.29	20240102	25700	9.92	20240201	56000	-49.55	20230802	22100	27.83	20230227	5.35	N	049950	500	44 억	165048	N	N	0	N	N
47	20240222	110452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	-100	5	-0.35	1079164400	37834	16.23	28850	28900	28300	37150	20050	28600	28523.64	1.87	-9109	30566	29582	28966	27982	27366	30075	28475	44	8550	500	20590	50	1	8817884	2513	8.58	1.78	12	0.43	3322.00	15971.00	56000	20230802	-49.11	22100	20230227	28.96	35000	-18.57	20240102	25700	10.89	20240201	56000	-49.11	20230802	22100	28.96	20230227	5.35	N	049950	500	44 억	165048	N	N	0	N	N
48	20240222	100449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	-300	5	-1.05	806044750	28232	12.11	28850	28900	28300	37150	20050	28600	28550.73	1.87	-8248	30566	29582	28966	27982	27366	30075	28475	44	8550	500	20590	50	1	8817884	2495	8.52	1.77	12	0.32	3322.00	15971.00	56000	20230802	-49.46	22100	20230227	28.05	35000	-19.14	20240102	25700	10.12	20240201	56000	-49.46	20230802	22100	28.05	20230227	5.35	N	049950	500	44 억	165048	N	N	0	N	N
49	20240222	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	-100	5	-0.35	162307900	5657	2.43	28850	28850	28450	37150	20050	28600	28691.69	1.87	-2962	30566	29582	28966	27982	27366	30075	28475	44	8550	500	20590	50	1	8817884	2513	8.58	1.78	12	0.06	3322.00	15971.00	56000	20230802	-49.11	22100	20230227	28.96	35000	-18.57	20240102	25700	10.89	20240201	56000	-49.11	20230802	22100	28.96	20230227	5.35	N	049950	500	44 억	165048	N	N	0	N	N
50	20240221	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	300	2	1.06	6795243050	232366	150.58	28500	29950	28350	36750	19850	28300	29244.19	2.01	-12552	29700	29000	28500	27800	27300	28750	27550	44	8450	500	20370	50	1	8817884	2522	8.61	1.79	12	2.64	3322.00	15971.00	56000	20230802	-48.93	22100	20230227	29.41	35000	-18.29	20240102	25700	11.28	20240201	56000	-48.93	20230802	22100	29.41	20230227	5.01	N	049950	500	44 억	177301	N	N	3	N	N
51	20240221	150448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	300	2	1.06	6591613800	225233	145.96	28500	29950	28350	36750	19850	28300	29265.79	2.01	-12699	29700	29000	28500	27800	27300	28750	27550	44	8450	500	20370	50	1	8817884	2522	8.61	1.79	12	2.55	3322.00	15971.00	56000	20230802	-48.93	22100	20230227	29.41	35000	-18.29	20240102	25700	11.28	20240201	56000	-48.93	20230802	22100	29.41	20230227	5.01	N	049950	500	44 억	177301	N	N	3	N	N
52	20240221	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	550	2	1.94	6041371750	206030	133.52	28500	29950	28350	36750	19850	28300	29322.82	2.01	-9649	29700	29000	28500	27800	27300	28750	27550	44	8450	500	20370	50	1	8817884	2544	8.68	1.81	12	2.34	3322.00	15971.00	56000	20230802	-48.48	22100	20230227	30.54	35000	-17.57	20240102	25700	12.26	20240201	56000	-48.48	20230802	22100	30.54	20230227	5.01	N	049950	500	44 억	177301	N	N	3	N	N
53	20240221	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	550	2	1.94	5680511000	193562	125.44	28500	29950	28350	36750	19850	28300	29347.29	2.01	-4393	29700	29000	28500	27800	27300	28750	27550	44	8450	500	20370	50	1	8817884	2544	8.68	1.81	12	2.20	3322.00	15971.00	56000	20230802	-48.48	22100	20230227	30.54	35000	-17.57	20240102	25700	12.26	20240201	56000	-48.48	20230802	22100	30.54	20230227	5.01	N	049950	500	44 억	177301	N	N	3	N	N
54	20240221	120450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	750	2	2.65	5307655650	180695	117.10	28500	29950	28350	36750	19850	28300	29373.61	2.01	265	29700	29000	28500	27800	27300	28750	27550	44	8450	500	20370	50	1	8817884	2562	8.74	1.82	12	2.05	3322.00	15971.00	56000	20230802	-48.12	22100	20230227	31.45	35000	-17.00	20240102	25700	13.04	20240201	56000	-48.12	20230802	22100	31.45	20230227	5.01	N	049950	500	44 억	177301	N	N	3	N	N
55	20240221	110453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	850	2	3.00	4635045450	157535	102.09	28500	29950	28350	36750	19850	28300	29422.38	2.01	1641	29700	29000	28500	27800	27300	28750	27550	44	8450	500	20370	50	1	8817884	2570	8.77	1.83	12	1.79	3322.00	15971.00	56000	20230802	-47.95	22100	20230227	31.90	35000	-16.71	20240102	25700	13.42	20240201	56000	-47.95	20230802	22100	31.90	20230227	5.01	N	049950	500	44 억	177301	N	N	3	N	N
56	20240221	100448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	1000	2	3.53	3808208600	129517	83.93	28500	29950	28350	36750	19850	28300	29403.22	2.01	-1820	29700	29000	28500	27800	27300	28750	27550	44	8450	500	20370	50	1	8817884	2584	8.82	1.83	12	1.47	3322.00	15971.00	56000	20230802	-47.68	22100	20230227	32.58	35000	-16.29	20240102	25700	14.01	20240201	56000	-47.68	20230802	22100	32.58	20230227	5.01	N	049950	500	44 억	177301	N	N	3	N	N
57	20240221	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	250	2	0.88	242893750	8499	5.51	28500	28850	28350	36750	19850	28300	28579.36	2.01	-306	29700	29000	28500	27800	27300	28750	27550	44	8450	500	20370	50	1	8817884	2518	8.59	1.79	12	0.10	3322.00	15971.00	56000	20230802	-49.02	22100	20230227	29.19	35000	-18.43	20240102	25700	11.09	20240201	56000	-49.02	20230802	22100	29.19	20230227	5.01	N	049950	500	44 억	177301	N	N	3	N	N
58	20240220	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	-500	5	-1.74	4345301800	152919	19.18	29200	29200	28000	37400	20200	28800	28416.09	2.00	1168	33200	31000	29050	26850	24900	32100	27950	44	8600	500	20730	50	1	8817884	2495	8.52	1.77	12	1.73	3322.00	15971.00	56000	20230802	-49.46	22100	20230227	28.05	35000	-19.14	20240102	25700	10.12	20240201	56000	-49.46	20230802	22100	28.05	20230227	5.01	N	049950	500	44 억	176044	N	N	3	N	N
59	20240220	150446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-550	5	-1.91	4109591950	144592	18.14	29200	29200	28000	37400	20200	28800	28421.95	2.00	2140	33200	31000	29050	26850	24900	32100	27950	44	8600	500	20730	50	1	8817884	2491	8.50	1.77	12	1.64	3322.00	15971.00	56000	20230802	-49.55	22100	20230227	27.83	35000	-19.29	20240102	25700	9.92	20240201	56000	-49.55	20230802	22100	27.83	20230227	5.01	N	049950	500	44 억	176044	N	N	1222	N	N
60	20240220	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-550	5	-1.91	3793025450	133376	16.73	29200	29200	28000	37400	20200	28800	28438.55	2.00	6510	33200	31000	29050	26850	24900	32100	27950	44	8600	500	20730	50	1	8817884	2491	8.50	1.77	12	1.51	3322.00	15971.00	56000	20230802	-49.55	22100	20230227	27.83	35000	-19.29	20240102	25700	9.92	20240201	56000	-49.55	20230802	22100	27.83	20230227	5.01	N	049950	500	44 억	176044	N	N	1222	N	N
61	20240220	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	-450	5	-1.56	3489941550	122679	15.39	29200	29200	28000	37400	20200	28800	28447.71	2.00	5890	33200	31000	29050	26850	24900	32100	27950	44	8600	500	20730	50	1	8817884	2500	8.53	1.78	12	1.39	3322.00	15971.00	56000	20230802	-49.38	22100	20230227	28.28	35000	-19.00	20240102	25700	10.31	20240201	56000	-49.38	20230802	22100	28.28	20230227	5.01	N	049950	500	44 억	176044	N	N	1222	N	N
62	20240220	120445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-650	5	-2.26	3154363750	110779	13.90	29200	29200	28000	37400	20200	28800	28474.34	2.00	9705	33200	31000	29050	26850	24900	32100	27950	44	8600	500	20730	50	1	8817884	2482	8.47	1.76	12	1.26	3322.00	15971.00	56000	20230802	-49.73	22100	20230227	27.38	35000	-19.57	20240102	25700	9.53	20240201	56000	-49.73	20230802	22100	27.38	20230227	5.01	N	049950	500	44 억	176044	N	N	1222	N	N
63	20240220	110444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	-600	5	-2.08	2896775800	101643	12.75	29200	29200	28000	37400	20200	28800	28499.47	2.00	9967	33200	31000	29050	26850	24900	32100	27950	44	8600	500	20730	50	1	8817884	2487	8.49	1.77	12	1.15	3322.00	15971.00	56000	20230802	-49.64	22100	20230227	27.60	35000	-19.43	20240102	25700	9.73	20240201	56000	-49.64	20230802	22100	27.60	20230227	5.01	N	049950	500	44 억	176044	N	N	1222	N	N
64	20240220	100436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	-450	5	-1.56	2475573700	86777	10.89	29200	29200	28000	37400	20200	28800	28527.95	2.00	12259	33200	31000	29050	26850	24900	32100	27950	44	8600	500	20730	50	1	8817884	2500	8.53	1.78	12	0.98	3322.00	15971.00	56000	20230802	-49.38	22100	20230227	28.28	35000	-19.00	20240102	25700	10.31	20240201	56000	-49.38	20230802	22100	28.28	20230227	5.01	N	049950	500	44 억	176044	N	N	1222	N	N
65	20240220	090447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	-200	5	-0.69	469174150	16201	2.03	29200	29200	28550	37400	20200	28800	28959.72	2.00	-3336	33200	31000	29050	26850	24900	32100	27950	44	8600	500	20730	50	1	8817884	2522	8.61	1.79	12	0.18	3322.00	15971.00	56000	20230802	-48.93	22100	20230227	29.41	35000	-18.29	20240102	25700	11.28	20240201	56000	-48.93	20230802	22100	29.41	20230227	5.01	N	049950	500	44 억	176044	N	N	1222	N	N
66	20240219	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	1700	2	6.27	23382002800	793646	1244.12	27100	31250	27100	35200	19000	27100	29463.00	2.44	-41682	27800	27450	27250	26900	26700	27350	26800	44	8100	500	19510	50	1	8817884	2540	8.67	1.80	12	9.00	3322.00	15971.00	56000	20230802	-48.57	22100	20230227	30.32	35000	-17.71	20240102	25700	12.06	20240201	56000	-48.57	20230802	22100	30.32	20230227	4.97	N	049950	500	44 억	214863	N	N	1222	N	N
67	20240219	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	1650	2	6.09	22785933800	772877	1211.56	27100	31250	27100	35200	19000	27100	29482.03	2.44	-38820	27800	27450	27250	26900	26700	27350	26800	44	8100	500	19510	50	1	8817884	2535	8.65	1.80	12	8.76	3322.00	15971.00	56000	20230802	-48.66	22100	20230227	30.09	35000	-17.86	20240102	25700	11.87	20240201	56000	-48.66	20230802	22100	30.09	20230227	4.97	N	049950	500	44 억	214863	N	N	15	N	N
68	20240219	140449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	1550	2	5.72	21618754600	732072	1147.59	27100	31250	27100	35200	19000	27100	29530.98	2.44	-45846	27800	27450	27250	26900	26700	27350	26800	44	8100	500	19510	50	1	8817884	2526	8.62	1.79	12	8.30	3322.00	15971.00	56000	20230802	-48.84	22100	20230227	29.64	35000	-18.14	20240102	25700	11.48	20240201	56000	-48.84	20230802	22100	29.64	20230227	4.97	N	049950	500	44 억	214863	N	N	15	N	N
69	20240219	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	2750	2	10.15	17602192350	593514	930.39	27100	31250	27100	35200	19000	27100	29657.67	2.44	-40908	27800	27450	27250	26900	26700	27350	26800	44	8100	500	19510	50	1	8817884	2632	8.99	1.87	12	6.73	3322.00	15971.00	56000	20230802	-46.70	22100	20230227	35.07	35000	-14.71	20240102	25700	16.15	20240201	56000	-46.70	20230802	22100	35.07	20230227	4.97	N	049950	500	44 억	214863	N	N	15	N	N
70	20240219	120448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	300	2	1.11	1704877450	61652	96.65	27100	28050	27100	35200	19000	27100	27653.42	2.44	-10296	27800	27450	27250	26900	26700	27350	26800	44	8100	500	19510	50	1	8817884	2416	8.25	1.72	12	0.70	3322.00	15971.00	56000	20230802	-51.07	22100	20230227	23.98	35000	-21.71	20240102	25700	6.61	20240201	56000	-51.07	20230802	22100	23.98	20230227	4.97	N	049950	500	44 억	214863	N	N	15	N	N
71	20240219	110447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	500	2	1.85	1415194300	51111	80.12	27100	28050	27100	35200	19000	27100	27688.87	2.44	-9099	27800	27450	27250	26900	26700	27350	26800	44	8100	500	19510	50	1	8817884	2434	8.31	1.73	12	0.58	3322.00	15971.00	56000	20230802	-50.71	22100	20230227	24.89	35000	-21.14	20240102	25700	7.39	20240201	56000	-50.71	20230802	22100	24.89	20230227	4.97	N	049950	500	44 억	214863	N	N	15	N	N
72	20240219	100442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	750	2	2.77	670105600	24241	38.00	27100	28000	27100	35200	19000	27100	27643.93	2.44	560	27800	27450	27250	26900	26700	27350	26800	44	8100	500	19510	50	1	8817884	2456	8.38	1.74	12	0.27	3322.00	15971.00	56000	20230802	-50.27	22100	20230227	26.02	35000	-20.43	20240102	25700	8.37	20240201	56000	-50.27	20230802	22100	26.02	20230227	4.97	N	049950	500	44 억	214863	N	N	15	N	N
73	20240219	090445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	200	2	0.74	68637950	2515	3.94	27100	27450	27100	35200	19000	27100	27292.97	2.44	-110	27800	27450	27250	26900	26700	27350	26800	44	8100	500	19510	50	1	8817884	2407	8.22	1.71	12	0.03	3322.00	15971.00	56000	20230802	-51.25	22100	20230227	23.53	35000	-22.00	20240102	25700	6.23	20240201	56000	-51.25	20230802	22100	23.53	20230227	4.97	N	049950	500	44 억	214863	N	N	15	N	N
74	20240216	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-50	5	-0.18	1736241350	63692	137.34	27250	27600	27050	35250	19050	27150	27260.15	2.42	905	27850	27500	27300	26950	26750	27400	26850	44	8100	500	19540	50	1	8817884	2390	8.16	1.70	12	0.72	3322.00	15971.00	56000	20230802	-51.61	22100	20230227	22.62	35000	-22.57	20240102	25700	5.45	20240201	56000	-51.61	20230802	22100	22.62	20230227	4.90	N	049950	500	44 억	213815	N	N	15	N	N
75	20240216	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-50	5	-0.18	1570617500	57587	124.17	27250	27600	27050	35250	19050	27150	27273.82	2.42	-444	27850	27500	27300	26950	26750	27400	26850	44	8100	500	19540	50	1	8817884	2390	8.16	1.70	12	0.65	3322.00	15971.00	56000	20230802	-51.61	22100	20230227	22.62	35000	-22.57	20240102	25700	5.45	20240201	56000	-51.61	20230802	22100	22.62	20230227	4.90	N	049950	500	44 억	213815	N	N	32	N	N
76	20240216	140448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	150	2	0.55	1235644650	45271	97.62	27250	27600	27100	35250	19050	27150	27294.40	2.42	-2913	27850	27500	27300	26950	26750	27400	26850	44	8100	500	19540	50	1	8817884	2407	8.22	1.71	12	0.51	3322.00	15971.00	56000	20230802	-51.25	22100	20230227	23.53	35000	-22.00	20240102	25700	6.23	20240201	56000	-51.25	20230802	22100	23.53	20230227	4.90	N	049950	500	44 억	213815	N	N	32	N	N
77	20240216	130442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-50	5	-0.18	1074557900	39361	84.87	27250	27600	27100	35250	19050	27150	27300.07	2.42	-6500	27850	27500	27300	26950	26750	27400	26850	44	8100	500	19540	50	1	8817884	2390	8.16	1.70	12	0.45	3322.00	15971.00	56000	20230802	-51.61	22100	20230227	22.62	35000	-22.57	20240102	25700	5.45	20240201	56000	-51.61	20230802	22100	22.62	20230227	4.90	N	049950	500	44 억	213815	N	N	32	N	N
78	20240216	120445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	100	2	0.37	847031900	30979	66.80	27250	27600	27200	35250	19050	27150	27342.13	2.42	-4293	27850	27500	27300	26950	26750	27400	26850	44	8100	500	19540	50	1	8817884	2403	8.20	1.71	12	0.35	3322.00	15971.00	56000	20230802	-51.34	22100	20230227	23.30	35000	-22.14	20240102	25700	6.03	20240201	56000	-51.34	20230802	22100	23.30	20230227	4.90	N	049950	500	44 억	213815	N	N	32	N	N
79	20240216	110446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	150	2	0.55	720501450	26339	56.79	27250	27600	27200	35250	19050	27150	27354.93	2.42	-3100	27850	27500	27300	26950	26750	27400	26850	44	8100	500	19540	50	1	8817884	2407	8.22	1.71	12	0.30	3322.00	15971.00	56000	20230802	-51.25	22100	20230227	23.53	35000	-22.00	20240102	25700	6.23	20240201	56000	-51.25	20230802	22100	23.53	20230227	4.90	N	049950	500	44 억	213815	N	N	32	N	N
80	20240216	100443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	250	2	0.92	503128700	18388	39.65	27250	27600	27200	35250	19050	27150	27361.80	2.42	-1974	27850	27500	27300	26950	26750	27400	26850	44	8100	500	19540	50	1	8817884	2416	8.25	1.72	12	0.21	3322.00	15971.00	56000	20230802	-51.07	22100	20230227	23.98	35000	-21.71	20240102	25700	6.61	20240201	56000	-51.07	20230802	22100	23.98	20230227	4.90	N	049950	500	44 억	213815	N	N	32	N	N
81	20240216	090438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	250	2	0.92	100773100	3682	7.94	27250	27500	27250	35250	19050	27150	27369.12	2.42	1484	27850	27500	27300	26950	26750	27400	26850	44	8100	500	19540	50	1	8817884	2416	8.25	1.72	12	0.04	3322.00	15971.00	56000	20230802	-51.07	22100	20230227	23.98	35000	-21.71	20240102	25700	6.61	20240201	56000	-51.07	20230802	22100	23.98	20230227	4.90	N	049950	500	44 억	213815	N	N	32	N	N
82	20240215	160441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-250	5	-0.91	1257235850	46102	86.39	27600	27650	27100	35600	19200	27400	27270.99	2.54	-9890	28066	27732	27116	26782	26166	27900	26950	44	8200	500	19720	50	1	8817884	2394	8.17	1.70	12	0.52	3322.00	15971.00	56000	20230802	-51.52	22100	20230227	22.85	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	22100	22.85	20230227	4.90	N	049950	500	44 억	223666	N	N	32	N	N
83	20240215	150444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-250	5	-0.91	1167744850	42806	80.22	27600	27650	27100	35600	19200	27400	27279.93	2.54	-9474	28066	27732	27116	26782	26166	27900	26950	44	8200	500	19720	50	1	8817884	2394	8.17	1.70	12	0.49	3322.00	15971.00	56000	20230802	-51.52	22100	20230227	22.85	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	22100	22.85	20230227	4.90	N	049950	500	44 억	223666	N	N	0	N	N
84	20240215	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-250	5	-0.91	1010485950	37024	69.38	27600	27650	27100	35600	19200	27400	27292.73	2.54	-9568	28066	27732	27116	26782	26166	27900	26950	44	8200	500	19720	50	1	8817884	2394	8.17	1.70	12	0.42	3322.00	15971.00	56000	20230802	-51.52	22100	20230227	22.85	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	22100	22.85	20230227	4.90	N	049950	500	44 억	223666	N	N	0	N	N
85	20240215	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-250	5	-0.91	876411450	32086	60.13	27600	27650	27100	35600	19200	27400	27314.45	2.54	-10068	28066	27732	27116	26782	26166	27900	26950	44	8200	500	19720	50	1	8817884	2394	8.17	1.70	12	0.36	3322.00	15971.00	56000	20230802	-51.52	22100	20230227	22.85	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	22100	22.85	20230227	4.90	N	049950	500	44 억	223666	N	N	0	N	N
86	20240215	120442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-100	5	-0.36	768821150	28128	52.71	27600	27650	27100	35600	19200	27400	27332.95	2.54	-9405	28066	27732	27116	26782	26166	27900	26950	44	8200	500	19720	50	1	8817884	2407	8.22	1.71	12	0.32	3322.00	15971.00	56000	20230802	-51.25	22100	20230227	23.53	35000	-22.00	20240102	25700	6.23	20240201	56000	-51.25	20230802	22100	23.53	20230227	4.90	N	049950	500	44 억	223666	N	N	0	N	N
87	20240215	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-300	5	-1.09	653454600	23880	44.75	27600	27650	27100	35600	19200	27400	27364.10	2.54	-8754	28066	27732	27116	26782	26166	27900	26950	44	8200	500	19720	50	1	8817884	2390	8.16	1.70	12	0.27	3322.00	15971.00	56000	20230802	-51.61	22100	20230227	22.62	35000	-22.57	20240102	25700	5.45	20240201	56000	-51.61	20230802	22100	22.62	20230227	4.90	N	049950	500	44 억	223666	N	N	0	N	N
88	20240215	100437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	0	3	0.00	395326400	14407	27.00	27600	27650	27300	35600	19200	27400	27439.88	2.54	-2452	28066	27732	27116	26782	26166	27900	26950	44	8200	500	19720	50	1	8817884	2416	8.25	1.72	12	0.16	3322.00	15971.00	56000	20230802	-51.07	22100	20230227	23.98	35000	-21.71	20240102	25700	6.61	20240201	56000	-51.07	20230802	22100	23.98	20230227	4.90	N	049950	500	44 억	223666	N	N	0	N	N
89	20240215	090437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	150	2	0.55	16173850	587	1.10	27600	27650	27450	35600	19200	27400	27553.41	2.54	-290	28066	27732	27116	26782	26166	27900	26950	44	8200	500	19720	50	1	8817884	2429	8.29	1.73	12	0.01	3322.00	15971.00	56000	20230802	-50.80	22100	20230227	24.66	35000	-21.29	20240102	25700	7.20	20240201	56000	-50.80	20230802	22100	24.66	20230227	4.90	N	049950	500	44 억	223666	N	N	0	N	N
90	20240214	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	500	2	1.86	1439121250	53236	93.66	26850	27450	26500	34950	18850	26900	27032.00	2.48	5789	27766	27332	27116	26682	26466	27225	26575	44	8050	500	19360	50	1	8817884	2416	8.25	1.72	12	0.60	3322.00	15971.00	56000	20230802	-51.07	22100	20230227	23.98	35000	-21.71	20240102	25700	6.61	20240201	56000	-51.07	20230802	22100	23.98	20230227	4.92	N	049950	500	44 억	218357	N	N	4	N	N
91	20240214	150437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	350	2	1.30	1381649900	51134	89.96	26850	27450	26500	34950	18850	26900	27020.23	2.48	5833	27766	27332	27116	26682	26466	27225	26575	44	8050	500	19360	50	1	8817884	2403	8.20	1.71	12	0.58	3322.00	15971.00	56000	20230802	-51.34	22100	20230227	23.30	35000	-22.14	20240102	25700	6.03	20240201	56000	-51.34	20230802	22100	23.30	20230227	4.92	N	049950	500	44 억	218357	N	N	4	N	N
92	20240214	140434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	500	2	1.86	1241763300	46006	80.94	26850	27450	26500	34950	18850	26900	26991.37	2.48	5743	27766	27332	27116	26682	26466	27225	26575	44	8050	500	19360	50	1	8817884	2416	8.25	1.72	12	0.52	3322.00	15971.00	56000	20230802	-51.07	22100	20230227	23.98	35000	-21.71	20240102	25700	6.61	20240201	56000	-51.07	20230802	22100	23.98	20230227	4.92	N	049950	500	44 억	218357	N	N	4	N	N
93	20240214	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	300	2	1.12	1092087700	40530	71.31	26850	27300	26500	34950	18850	26900	26945.19	2.48	5067	27766	27332	27116	26682	26466	27225	26575	44	8050	500	19360	50	1	8817884	2398	8.19	1.70	12	0.46	3322.00	15971.00	56000	20230802	-51.43	22100	20230227	23.08	35000	-22.29	20240102	25700	5.84	20240201	56000	-51.43	20230802	22100	23.08	20230227	4.92	N	049950	500	44 억	218357	N	N	4	N	N
94	20240214	120432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	300	2	1.12	992524600	36870	64.87	26850	27300	26500	34950	18850	26900	26919.58	2.48	3353	27766	27332	27116	26682	26466	27225	26575	44	8050	500	19360	50	1	8817884	2398	8.19	1.70	12	0.42	3322.00	15971.00	56000	20230802	-51.43	22100	20230227	23.08	35000	-22.29	20240102	25700	5.84	20240201	56000	-51.43	20230802	22100	23.08	20230227	4.92	N	049950	500	44 억	218357	N	N	4	N	N
95	20240214	110438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	250	2	0.93	902736000	33570	59.06	26850	27300	26500	34950	18850	26900	26891.15	2.48	2456	27766	27332	27116	26682	26466	27225	26575	44	8050	500	19360	50	1	8817884	2394	8.17	1.70	12	0.38	3322.00	15971.00	56000	20230802	-51.52	22100	20230227	22.85	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	22100	22.85	20230227	4.92	N	049950	500	44 억	218357	N	N	4	N	N
96	20240214	090430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26750	-150	5	-0.56	185837850	6940	12.21	26850	26900	26500	34950	18850	26900	26777.43	2.48	-2828	27766	27332	27116	26682	26466	27225	26575	44	8050	500	19360	50	1	8817884	2359	8.05	1.67	12	0.08	3322.00	15971.00	56000	20230802	-52.23	22100	20230227	21.04	35000	-23.57	20240102	25700	4.09	20240201	56000	-52.23	20230802	22100	21.04	20230227	4.92	N	049950	500	44 억	218357	N	N	4	N	N
97	20240213	160431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-50	5	-0.19	1495401400	55072	118.06	27150	27550	26900	35000	18900	26950	27154.66	2.42	4691	28016	27482	27216	26682	26416	27350	26550	44	8050	500	19400	50	1	8817884	2372	8.10	1.68	12	0.62	3322.00	15971.00	56000	20230802	-51.96	22100	20230227	21.72	35000	-23.14	20240102	25700	4.67	20240201	56000	-51.96	20230802	22100	21.72	20230227	4.93	N	049950	500	44 억	213703	N	N	4	N	N
98	20240213	150429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	100	2	0.37	1378717300	50744	108.79	27150	27550	26900	35000	18900	26950	27170.64	2.42	5227	28016	27482	27216	26682	26416	27350	26550	44	8050	500	19400	50	1	8817884	2385	8.14	1.69	12	0.58	3322.00	15971.00	56000	20230802	-51.70	22100	20230227	22.40	35000	-22.71	20240102	25700	5.25	20240201	56000	-51.70	20230802	22100	22.40	20230227	4.93	N	049950	500	44 억	213703	N	N	0	N	N
99	20240213	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	200	2	0.74	1154050900	42433	90.97	27150	27550	26900	35000	18900	26950	27197.80	2.42	5153	28016	27482	27216	26682	26416	27350	26550	44	8050	500	19400	50	1	8817884	2394	8.17	1.70	12	0.48	3322.00	15971.00	56000	20230802	-51.52	22100	20230227	22.85	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	22100	22.85	20230227	4.93	N	049950	500	44 억	213703	N	N	0	N	N
100	20240213	130431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	200	2	0.74	961425700	35311	75.70	27150	27550	26950	35000	18900	26950	27228.44	2.42	3757	28016	27482	27216	26682	26416	27350	26550	44	8050	500	19400	50	1	8817884	2394	8.17	1.70	12	0.40	3322.00	15971.00	56000	20230802	-51.52	22100	20230227	22.85	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	22100	22.85	20230227	4.93	N	049950	500	44 억	213703	N	N	0	N	N
101	20240213	120435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	200	2	0.74	839141600	30792	66.01	27150	27550	27000	35000	18900	26950	27253.27	2.42	3619	28016	27482	27216	26682	26416	27350	26550	44	8050	500	19400	50	1	8817884	2394	8.17	1.70	12	0.35	3322.00	15971.00	56000	20230802	-51.52	22100	20230227	22.85	35000	-22.43	20240102	25700	5.64	20240201	56000	-51.52	20230802	22100	22.85	20230227	4.93	N	049950	500	44 억	213703	N	N	0	N	N
102	20240213	110434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	250	2	0.93	740175600	27145	58.19	27150	27550	27000	35000	18900	26950	27269.06	2.42	2980	28016	27482	27216	26682	26416	27350	26550	44	8050	500	19400	50	1	8817884	2398	8.19	1.70	12	0.31	3322.00	15971.00	56000	20230802	-51.43	22100	20230227	23.08	35000	-22.29	20240102	25700	5.84	20240201	56000	-51.43	20230802	22100	23.08	20230227	4.93	N	049950	500	44 억	213703	N	N	0	N	N
103	20240213	100354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	250	2	0.93	601947950	22063	47.30	27150	27550	27000	35000	18900	26950	27285.19	2.42	2096	28016	27482	27216	26682	26416	27350	26550	44	8050	500	19400	50	1	8817884	2398	8.19	1.70	12	0.25	3322.00	15971.00	56000	20230802	-51.43	22100	20230227	23.08	35000	-22.29	20240102	25700	5.84	20240201	56000	-51.43	20230802	22100	23.08	20230227	4.93	N	049950	500	44 억	213703	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History