KissMeData/036090/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

42 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	160421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	932	39	2	4.37	14853732649	15465896	266.57	991	1010	921	1160	626	893	960.45	2.42	-481937	941	917	901	877	861	909	869	592	267	500	550	1	1	118392284	1103	6.61	0.69	12	13.06	141.00	1347.00	1064	20231113	-12.41	587	20231020	58.77	1056	-11.74	20240111	769	21.20	20240201	1064	-12.41	20231113	587	58.77	20231020	3.21	N	036090	500	591 억	2860980	N	N	N	N
3	20240229	150422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	933	40	2	4.48	14377461073	14955482	257.77	991	1010	921	1160	626	893	961.35	2.42	-577142	941	917	901	877	861	909	869	592	267	500	550	1	1	118392284	1105	6.62	0.69	12	12.63	141.00	1347.00	1064	20231113	-12.31	587	20231020	58.94	1056	-11.65	20240111	769	21.33	20240201	1064	-12.31	20231113	587	58.94	20231020	3.21	N	036090	500	591 억	2860980	N	N	N	N
4	20240229	140423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	41	2	4.59	13799536463	14334167	247.06	991	1010	921	1160	626	893	962.70	2.42	-654578	941	917	901	877	861	909	869	592	267	500	550	1	1	118392284	1106	6.62	0.69	12	12.11	141.00	1347.00	1064	20231113	-12.22	587	20231020	59.11	1056	-11.55	20240111	769	21.46	20240201	1064	-12.22	20231113	587	59.11	20231020	3.21	N	036090	500	591 억	2860980	N	N	N	N
5	20240229	130423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	32	2	3.58	12402773891	12848877	221.46	991	1010	921	1160	626	893	965.28	2.42	-893367	941	917	901	877	861	909	869	592	267	500	550	1	1	118392284	1095	6.56	0.69	12	10.85	141.00	1347.00	1064	20231113	-13.06	587	20231020	57.58	1056	-12.41	20240111	769	20.29	20240201	1064	-13.06	20231113	587	57.58	20231020	3.21	N	036090	500	591 억	2860980	N	N	N	N
6	20240229	120423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	45	2	5.04	12029927677	12447190	214.54	991	1010	921	1160	626	893	966.48	2.42	-830523	941	917	901	877	861	909	869	592	267	500	550	1	1	118392284	1111	6.65	0.70	12	10.51	141.00	1347.00	1064	20231113	-11.84	587	20231020	59.80	1056	-11.17	20240111	769	21.98	20240201	1064	-11.84	20231113	587	59.80	20231020	3.21	N	036090	500	591 억	2860980	N	N	N	N
7	20240229	110423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	31	2	3.47	11559116969	11940942	205.81	991	1010	921	1160	626	893	968.02	2.42	-852861	941	917	901	877	861	909	869	592	267	500	550	1	1	118392284	1094	6.55	0.69	12	10.09	141.00	1347.00	1064	20231113	-13.16	587	20231020	57.41	1056	-12.50	20240111	769	20.16	20240201	1064	-13.16	20231113	587	57.41	20231020	3.21	N	036090	500	591 억	2860980	N	N	N	N
8	20240229	100422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	943	50	2	5.60	9890382270	10154037	175.02	991	1010	941	1160	626	893	974.03	2.42	-1002067	941	917	901	877	861	909	869	592	267	500	550	1	1	118392284	1116	6.69	0.70	12	8.58	141.00	1347.00	1064	20231113	-11.37	587	20231020	60.65	1056	-10.70	20240111	769	22.63	20240201	1064	-11.37	20231113	587	60.65	20231020	3.21	N	036090	500	591 억	2860980	N	N	N	N
9	20240229	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1010	117	2	13.10	2594452659	2614958	45.07	991	1010	965	1160	626	893	992.16	2.42	-203056	941	917	901	877	861	909	869	592	267	500	550	1	1	118392284	1196	7.16	0.75	12	2.21	141.00	1347.00	1064	20231113	-5.08	587	20231020	72.06	1056	-4.36	20240111	769	31.34	20240201	1064	-5.08	20231113	587	72.06	20231020	3.21	N	036090	500	591 억	2860980	N	N	N	N
10	20240228	160358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	15	2	1.71	4640725689	5133442	40.08	899	925	885	1141	615	878	904.03	2.20	265453	955	916	893	854	831	905	843	592	263	500	540	1	1	118392284	1057	6.33	0.66	12	4.34	141.00	1347.00	1064	20231113	-16.07	587	20231020	52.13	1056	-15.44	20240111	769	16.12	20240201	1064	-16.07	20231113	587	52.13	20231020	3.05	N	036090	500	591 억	2602365	N	N	N	N
11	20240228	150400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	897	19	2	2.16	4468440614	4940650	38.58	899	925	885	1141	615	878	904.42	2.20	232498	955	916	893	854	831	905	843	592	263	500	540	1	1	118392284	1062	6.36	0.67	12	4.17	141.00	1347.00	1064	20231113	-15.70	587	20231020	52.81	1056	-15.06	20240111	769	16.64	20240201	1064	-15.70	20231113	587	52.81	20231020	3.05	N	036090	500	591 억	2602365	N	N	N	N
12	20240228	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	897	19	2	2.16	4224209822	4668496	36.45	899	925	885	1141	615	878	904.83	2.20	268744	955	916	893	854	831	905	843	592	263	500	540	1	1	118392284	1062	6.36	0.67	12	3.94	141.00	1347.00	1064	20231113	-15.70	587	20231020	52.81	1056	-15.06	20240111	769	16.64	20240201	1064	-15.70	20231113	587	52.81	20231020	3.05	N	036090	500	591 억	2602365	N	N	N	N
13	20240228	130423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	10	2	1.14	3926529154	4335585	33.85	899	925	886	1141	615	878	905.65	2.20	282261	955	916	893	854	831	905	843	592	263	500	540	1	1	118392284	1051	6.30	0.66	12	3.66	141.00	1347.00	1064	20231113	-16.54	587	20231020	51.28	1056	-15.91	20240111	769	15.47	20240201	1064	-16.54	20231113	587	51.28	20231020	3.05	N	036090	500	591 억	2602365	N	N	N	N
14	20240228	120425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	12	2	1.37	3691987956	4071648	31.79	899	925	886	1141	615	878	906.76	2.20	409676	955	916	893	854	831	905	843	592	263	500	540	1	1	118392284	1054	6.31	0.66	12	3.44	141.00	1347.00	1064	20231113	-16.35	587	20231020	51.62	1056	-15.72	20240111	769	15.73	20240201	1064	-16.35	20231113	587	51.62	20231020	3.05	N	036090	500	591 억	2602365	N	N	N	N
15	20240228	110404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	18	2	2.05	3457662549	3809506	29.74	899	925	886	1141	615	878	907.64	2.20	525858	955	916	893	854	831	905	843	592	263	500	540	1	1	118392284	1061	6.35	0.67	12	3.22	141.00	1347.00	1064	20231113	-15.79	587	20231020	52.64	1056	-15.15	20240111	769	16.51	20240201	1064	-15.79	20231113	587	52.64	20231020	3.05	N	036090	500	591 억	2602365	N	N	N	N
16	20240228	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	35	2	3.99	2533829841	2794811	21.82	899	925	886	1141	615	878	906.62	2.20	341437	955	916	893	854	831	905	843	592	263	500	540	1	1	118392284	1081	6.48	0.68	12	2.36	141.00	1347.00	1064	20231113	-14.19	587	20231020	55.54	1056	-13.54	20240111	769	18.73	20240201	1064	-14.19	20231113	587	55.54	20231020	3.05	N	036090	500	591 억	2602365	N	N	N	N
17	20240228	090422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	35	2	3.99	965775382	1060106	8.28	899	925	892	1141	615	878	911.02	2.20	189795	955	916	893	854	831	905	843	592	263	500	540	1	1	118392284	1081	6.48	0.68	12	0.90	141.00	1347.00	1064	20231113	-14.19	587	20231020	55.54	1056	-13.54	20240111	769	18.73	20240201	1064	-14.19	20231113	587	55.54	20231020	3.05	N	036090	500	591 억	2602365	N	N	N	N
18	20240227	160422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	878	27	2	3.17	11443345444	12699056	1066.89	913	932	870	1106	596	851	901.12	3.01	-952506	869	860	854	845	839	857	842	592	255	500	520	1	1	118392284	1039	6.23	0.65	12	10.73	141.00	1347.00	1064	20231113	-17.48	587	20231020	49.57	1056	-16.86	20240111	769	14.17	20240201	1064	-17.48	20231113	587	49.57	20231020	3.16	N	036090	500	591 억	3562405	N	N	N	N
19	20240227	150423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	883	32	2	3.76	11239409178	12467407	1047.43	913	932	870	1106	596	851	901.50	3.01	-1028448	869	860	854	845	839	857	842	592	255	500	520	1	1	118392284	1045	6.26	0.66	12	10.53	141.00	1347.00	1064	20231113	-17.01	587	20231020	50.43	1056	-16.38	20240111	769	14.82	20240201	1064	-17.01	20231113	587	50.43	20231020	3.16	N	036090	500	591 억	3562405	N	N	N	N
20	20240227	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	880	29	2	3.41	10882669502	12061738	1013.34	913	932	870	1106	596	851	902.25	3.01	-1053711	869	860	854	845	839	857	842	592	255	500	520	1	1	118392284	1042	6.24	0.65	12	10.19	141.00	1347.00	1064	20231113	-17.29	587	20231020	49.91	1056	-16.67	20240111	769	14.43	20240201	1064	-17.29	20231113	587	49.91	20231020	3.16	N	036090	500	591 억	3562405	N	N	N	N
21	20240227	130353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	33	2	3.88	10415280503	11529249	968.61	913	932	870	1106	596	851	903.38	3.01	-1063589	869	860	854	845	839	857	842	592	255	500	520	1	1	118392284	1047	6.27	0.66	12	9.74	141.00	1347.00	1064	20231113	-16.92	587	20231020	50.60	1056	-16.29	20240111	769	14.95	20240201	1064	-16.92	20231113	587	50.60	20231020	3.16	N	036090	500	591 억	3562405	N	N	N	N
22	20240227	120424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	894	43	2	5.05	9670104272	10696671	898.66	913	932	870	1106	596	851	904.03	3.01	-1105946	869	860	854	845	839	857	842	592	255	500	520	1	1	118392284	1058	6.34	0.66	12	9.03	141.00	1347.00	1064	20231113	-15.98	587	20231020	52.30	1056	-15.34	20240111	769	16.25	20240201	1064	-15.98	20231113	587	52.30	20231020	3.16	N	036090	500	591 억	3562405	N	N	N	N
23	20240227	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	51	2	5.99	7664667494	8489131	713.20	913	927	870	1106	596	851	902.88	3.01	-1251234	869	860	854	845	839	857	842	592	255	500	520	1	1	118392284	1068	6.40	0.67	12	7.17	141.00	1347.00	1064	20231113	-15.23	587	20231020	53.66	1056	-14.58	20240111	769	17.30	20240201	1064	-15.23	20231113	587	53.66	20231020	3.16	N	036090	500	591 억	3562405	N	N	N	N
24	20240227	100419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	877	26	2	3.06	4658234097	5151461	432.79	913	927	874	1106	596	851	904.25	3.01	-1360137	869	860	854	845	839	857	842	592	255	500	520	1	1	118392284	1038	6.22	0.65	12	4.35	141.00	1347.00	1064	20231113	-17.58	587	20231020	49.40	1056	-16.95	20240111	769	14.04	20240201	1064	-17.58	20231113	587	49.40	20231020	3.16	N	036090	500	591 억	3562405	N	N	N	N
25	20240227	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	63	2	7.40	1859434833	2029150	170.48	913	927	910	1106	596	851	916.36	3.01	-561952	869	860	854	845	839	857	842	592	255	500	520	1	1	118392284	1082	6.48	0.68	12	1.71	141.00	1347.00	1064	20231113	-14.10	587	20231020	55.71	1056	-13.45	20240111	769	18.86	20240201	1064	-14.10	20231113	587	55.71	20231020	3.16	N	036090	500	591 억	3562405	N	N	N	N
26	20240226	160420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	851	-5	5	-0.58	988783898	1157877	112.33	858	863	848	1112	600	856	853.99	2.89	144675	877	866	858	847	839	862	843	592	256	500	530	1	1	118392284	1008	6.04	0.63	12	0.98	141.00	1347.00	1064	20231113	-20.02	587	20231020	44.97	1056	-19.41	20240111	769	10.66	20240201	1064	-20.02	20231113	587	44.97	20231020	3.21	N	036090	500	591 억	3423900	N	N	N	N
27	20240226	150420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	852	-4	5	-0.47	917137972	1073583	104.16	858	863	848	1112	600	856	854.28	2.89	124886	877	866	858	847	839	862	843	592	256	500	530	1	1	118392284	1009	6.04	0.63	12	0.91	141.00	1347.00	1064	20231113	-19.92	587	20231020	45.14	1056	-19.32	20240111	769	10.79	20240201	1064	-19.92	20231113	587	45.14	20231020	3.21	N	036090	500	591 억	3423900	N	N	N	N
28	20240226	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	852	-4	5	-0.47	881098379	1031164	100.04	858	863	848	1112	600	856	854.47	2.89	132143	877	866	858	847	839	862	843	592	256	500	530	1	1	118392284	1009	6.04	0.63	12	0.87	141.00	1347.00	1064	20231113	-19.92	587	20231020	45.14	1056	-19.32	20240111	769	10.79	20240201	1064	-19.92	20231113	587	45.14	20231020	3.21	N	036090	500	591 억	3423900	N	N	N	N
29	20240226	130419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	0	3	0.00	567597728	662717	64.30	858	863	850	1112	600	856	856.47	2.89	-40508	877	866	858	847	839	862	843	592	256	500	530	1	1	118392284	1013	6.07	0.64	12	0.56	141.00	1347.00	1064	20231113	-19.55	587	20231020	45.83	1056	-18.94	20240111	769	11.31	20240201	1064	-19.55	20231113	587	45.83	20231020	3.21	N	036090	500	591 억	3423900	N	N	N	N
30	20240226	120418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	2	2	0.23	545196168	636544	61.76	858	863	850	1112	600	856	856.49	2.89	-33924	877	866	858	847	839	862	843	592	256	500	530	1	1	118392284	1016	6.09	0.64	12	0.54	141.00	1347.00	1064	20231113	-19.36	587	20231020	46.17	1056	-18.75	20240111	769	11.57	20240201	1064	-19.36	20231113	587	46.17	20231020	3.21	N	036090	500	591 억	3423900	N	N	N	N
31	20240226	110416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	0	3	0.00	490543120	572578	55.55	858	863	850	1112	600	856	856.73	2.89	-12584	877	866	858	847	839	862	843	592	256	500	530	1	1	118392284	1013	6.07	0.64	12	0.48	141.00	1347.00	1064	20231113	-19.55	587	20231020	45.83	1056	-18.94	20240111	769	11.31	20240201	1064	-19.55	20231113	587	45.83	20231020	3.21	N	036090	500	591 억	3423900	N	N	N	N
32	20240226	100414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	5	2	0.58	379666044	443263	43.00	858	863	850	1112	600	856	856.53	2.89	27007	877	866	858	847	839	862	843	592	256	500	530	1	1	118392284	1019	6.11	0.64	12	0.37	141.00	1347.00	1064	20231113	-19.08	587	20231020	46.68	1056	-18.47	20240111	769	11.96	20240201	1064	-19.08	20231113	587	46.68	20231020	3.21	N	036090	500	591 억	3423900	N	N	N	N
33	20240226	090413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	853	-3	5	-0.35	45988568	53624	5.20	858	863	853	1112	600	856	857.61	2.89	2211	877	866	858	847	839	862	843	592	256	500	530	1	1	118392284	1010	6.05	0.63	12	0.05	141.00	1347.00	1064	20231113	-19.83	587	20231020	45.32	1056	-19.22	20240111	769	10.92	20240201	1064	-19.83	20231113	587	45.32	20231020	3.21	N	036090	500	591 억	3423900	N	N	N	N
34	20240223	160416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	-16	5	-1.83	864342061	1007790	62.29	869	869	850	1133	611	872	857.48	2.76	153215	896	883	875	862	854	880	859	592	261	500	540	1	1	118392284	1013	6.07	0.64	12	0.85	141.00	1347.00	1064	20231113	-19.55	587	20231020	45.83	1056	-18.94	20240111	769	11.31	20240201	1064	-19.55	20231113	587	45.83	20231020	3.23	N	036090	500	591 억	3270685	N	N	N	N
35	20240223	150413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	857	-15	5	-1.72	784381708	914466	56.52	869	869	850	1133	611	872	857.52	2.76	138923	896	883	875	862	854	880	859	592	261	500	540	1	1	118392284	1015	6.08	0.64	12	0.77	141.00	1347.00	1064	20231113	-19.45	587	20231020	46.00	1056	-18.84	20240111	769	11.44	20240201	1064	-19.45	20231113	587	46.00	20231020	3.23	N	036090	500	591 억	3270685	N	N	N	N
36	20240223	140414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	853	-19	5	-2.18	706072926	823014	50.87	869	869	850	1133	611	872	857.67	2.76	105523	896	883	875	862	854	880	859	592	261	500	540	1	1	118392284	1010	6.05	0.63	12	0.70	141.00	1347.00	1064	20231113	-19.83	587	20231020	45.32	1056	-19.22	20240111	769	10.92	20240201	1064	-19.83	20231113	587	45.32	20231020	3.23	N	036090	500	591 억	3270685	N	N	N	N
37	20240223	130412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	-14	5	-1.61	635870314	740884	45.79	869	869	850	1133	611	872	857.99	2.76	91678	896	883	875	862	854	880	859	592	261	500	540	1	1	118392284	1016	6.09	0.64	12	0.63	141.00	1347.00	1064	20231113	-19.36	587	20231020	46.17	1056	-18.75	20240111	769	11.57	20240201	1064	-19.36	20231113	587	46.17	20231020	3.23	N	036090	500	591 억	3270685	N	N	N	N
38	20240223	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	859	-13	5	-1.49	576303082	671455	41.50	869	869	850	1133	611	872	858.00	2.76	73127	896	883	875	862	854	880	859	592	261	500	540	1	1	118392284	1017	6.09	0.64	12	0.57	141.00	1347.00	1064	20231113	-19.27	587	20231020	46.34	1056	-18.66	20240111	769	11.70	20240201	1064	-19.27	20231113	587	46.34	20231020	3.23	N	036090	500	591 억	3270685	N	N	N	N
39	20240223	110411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	-10	5	-1.15	486460148	567117	35.05	869	869	850	1133	611	872	857.41	2.76	59443	896	883	875	862	854	880	859	592	261	500	540	1	1	118392284	1021	6.11	0.64	12	0.48	141.00	1347.00	1064	20231113	-18.98	587	20231020	46.85	1056	-18.37	20240111	769	12.09	20240201	1064	-18.98	20231113	587	46.85	20231020	3.23	N	036090	500	591 억	3270685	N	N	N	N
40	20240223	100409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	-10	5	-1.15	389223349	454028	28.06	869	869	850	1133	611	872	856.79	2.76	40232	896	883	875	862	854	880	859	592	261	500	540	1	1	118392284	1021	6.11	0.64	12	0.38	141.00	1347.00	1064	20231113	-18.98	587	20231020	46.85	1056	-18.37	20240111	769	12.09	20240201	1064	-18.98	20231113	587	46.85	20231020	3.23	N	036090	500	591 억	3270685	N	N	N	N
41	20240223	090411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	-11	5	-1.26	82669401	95470	5.90	869	869	858	1133	611	872	864.87	2.76	-18224	896	883	875	862	854	880	859	592	261	500	540	1	1	118392284	1019	6.11	0.64	12	0.08	141.00	1347.00	1064	20231113	-19.08	587	20231020	46.68	1056	-18.47	20240111	769	11.96	20240201	1064	-19.08	20231113	587	46.68	20231020	3.23	N	036090	500	591 억	3270685	N	N	N	N
42	20240222	160404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	872	-6	5	-0.68	1370223516	1567080	29.06	887	888	867	1141	615	878	874.38	2.66	120673	926	901	889	864	852	896	859	592	263	500	540	1	1	118392284	1032	6.18	0.65	12	1.32	141.00	1347.00	1064	20231113	-18.05	587	20231020	48.55	1056	-17.42	20240111	769	13.39	20240201	1064	-18.05	20231113	587	48.55	20231020	3.16	N	036090	500	591 억	3150012	N	N	N	N
43	20240222	150413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	873	-5	5	-0.57	1289449064	1474365	27.34	887	888	867	1141	615	878	874.58	2.66	111585	926	901	889	864	852	896	859	592	263	500	540	1	1	118392284	1034	6.19	0.65	12	1.25	141.00	1347.00	1064	20231113	-17.95	587	20231020	48.72	1056	-17.33	20240111	769	13.52	20240201	1064	-17.95	20231113	587	48.72	20231020	3.16	N	036090	500	591 억	3150012	N	N	N	N
44	20240222	140411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	871	-7	5	-0.80	1166488504	1332871	24.72	887	888	868	1141	615	878	875.17	2.66	99569	926	901	889	864	852	896	859	592	263	500	540	1	1	118392284	1031	6.18	0.65	12	1.13	141.00	1347.00	1064	20231113	-18.14	587	20231020	48.38	1056	-17.52	20240111	769	13.26	20240201	1064	-18.14	20231113	587	48.38	20231020	3.16	N	036090	500	591 억	3150012	N	N	N	N
45	20240222	130403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	872	-6	5	-0.68	1004770457	1147018	21.27	887	888	868	1141	615	878	875.98	2.66	60767	926	901	889	864	852	896	859	592	263	500	540	1	1	118392284	1032	6.18	0.65	12	0.97	141.00	1347.00	1064	20231113	-18.05	587	20231020	48.55	1056	-17.42	20240111	769	13.39	20240201	1064	-18.05	20231113	587	48.55	20231020	3.16	N	036090	500	591 억	3150012	N	N	N	N
46	20240222	120411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	876	-2	5	-0.23	942314784	1075586	19.95	887	888	868	1141	615	878	876.09	2.66	80065	926	901	889	864	852	896	859	592	263	500	540	1	1	118392284	1037	6.21	0.65	12	0.91	141.00	1347.00	1064	20231113	-17.67	587	20231020	49.23	1056	-17.05	20240111	769	13.91	20240201	1064	-17.67	20231113	587	49.23	20231020	3.16	N	036090	500	591 억	3150012	N	N	N	N
47	20240222	110407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	-8	5	-0.91	685083460	780837	14.48	887	888	870	1141	615	878	877.37	2.66	87285	926	901	889	864	852	896	859	592	263	500	540	1	1	118392284	1030	6.17	0.65	12	0.66	141.00	1347.00	1064	20231113	-18.23	587	20231020	48.21	1056	-17.61	20240111	769	13.13	20240201	1064	-18.23	20231113	587	48.21	20231020	3.16	N	036090	500	591 억	3150012	N	N	N	N
48	20240222	100404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	876	-2	5	-0.23	495937788	564673	10.47	887	888	870	1141	615	878	878.28	2.66	-10034	926	901	889	864	852	896	859	592	263	500	540	1	1	118392284	1037	6.21	0.65	12	0.48	141.00	1347.00	1064	20231113	-17.67	587	20231020	49.23	1056	-17.05	20240111	769	13.91	20240201	1064	-17.67	20231113	587	49.23	20231020	3.16	N	036090	500	591 억	3150012	N	N	N	N
49	20240222	090410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	4	2	0.46	144042455	163065	3.02	887	888	878	1141	615	878	883.40	2.66	-29046	926	901	889	864	852	896	859	592	263	500	540	1	1	118392284	1044	6.26	0.65	12	0.14	141.00	1347.00	1064	20231113	-17.11	587	20231020	50.26	1056	-16.48	20240111	769	14.69	20240201	1064	-17.11	20231113	587	50.26	20231020	3.16	N	036090	500	591 억	3150012	N	N	N	N
50	20240221	160408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	878	-11	5	-1.24	4816436667	5351084	128.19	889	914	877	1155	623	889	900.25	3.33	-793140	965	926	902	863	839	915	852	592	266	500	550	1	1	118392284	1039	6.23	0.65	12	4.52	141.00	1347.00	1064	20231113	-17.48	587	20231020	49.57	1056	-16.86	20240111	769	14.17	20240201	1064	-17.48	20231113	587	49.57	20231020	3.01	N	036090	500	591 억	3943142	N	N	N	N
51	20240221	150403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	-7	5	-0.79	4620692921	5128425	122.86	889	914	877	1155	623	889	901.15	3.33	-858894	965	926	902	863	839	915	852	592	266	500	550	1	1	118392284	1044	6.26	0.65	12	4.33	141.00	1347.00	1064	20231113	-17.11	587	20231020	50.26	1056	-16.48	20240111	769	14.69	20240201	1064	-17.11	20231113	587	50.26	20231020	3.01	N	036090	500	591 억	3943142	N	N	N	N
52	20240221	140405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	1	2	0.11	4222505601	4678566	112.08	889	914	886	1155	623	889	902.72	3.33	-771086	965	926	902	863	839	915	852	592	266	500	550	1	1	118392284	1054	6.31	0.66	12	3.95	141.00	1347.00	1064	20231113	-16.35	587	20231020	51.62	1056	-15.72	20240111	769	15.73	20240201	1064	-16.35	20231113	587	51.62	20231020	3.01	N	036090	500	591 억	3943142	N	N	N	N
53	20240221	130406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	4	2	0.45	3747479207	4144348	99.28	889	914	888	1155	623	889	904.49	3.33	-613705	965	926	902	863	839	915	852	592	266	500	550	1	1	118392284	1057	6.33	0.66	12	3.50	141.00	1347.00	1064	20231113	-16.07	587	20231020	52.13	1056	-15.44	20240111	769	16.12	20240201	1064	-16.07	20231113	587	52.13	20231020	3.01	N	036090	500	591 억	3943142	N	N	N	N
54	20240221	120406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	12	2	1.35	3516886370	3886937	93.12	889	914	888	1155	623	889	905.07	3.33	-588444	965	926	902	863	839	915	852	592	266	500	550	1	1	118392284	1067	6.39	0.67	12	3.28	141.00	1347.00	1064	20231113	-15.32	587	20231020	53.49	1056	-14.68	20240111	769	17.17	20240201	1064	-15.32	20231113	587	53.49	20231020	3.01	N	036090	500	591 억	3943142	N	N	N	N
55	20240221	110408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	21	2	2.36	2867827914	3164486	75.81	889	914	888	1155	623	889	906.62	3.33	-568366	965	926	902	863	839	915	852	592	266	500	550	1	1	118392284	1077	6.45	0.68	12	2.67	141.00	1347.00	1064	20231113	-14.47	587	20231020	55.03	1056	-13.83	20240111	769	18.34	20240201	1064	-14.47	20231113	587	55.03	20231020	3.01	N	036090	500	591 억	3943142	N	N	N	N
56	20240221	100404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	13	2	1.46	1115638100	1238466	29.67	889	913	888	1155	623	889	901.49	3.33	15367	965	926	902	863	839	915	852	592	266	500	550	1	1	118392284	1068	6.40	0.67	12	1.05	141.00	1347.00	1064	20231113	-15.23	587	20231020	53.66	1056	-14.58	20240111	769	17.30	20240201	1064	-15.23	20231113	587	53.66	20231020	3.01	N	036090	500	591 억	3943142	N	N	N	N
57	20240221	090403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	-1	5	-0.11	164709769	185015	4.43	889	895	888	1155	623	889	890.95	3.33	-27971	965	926	902	863	839	915	852	592	266	500	550	1	1	118392284	1051	6.30	0.66	12	0.16	141.00	1347.00	1064	20231113	-16.54	587	20231020	51.28	1056	-15.91	20240111	769	15.47	20240201	1064	-16.54	20231113	587	51.28	20231020	3.01	N	036090	500	591 억	3943142	N	N	N	N
58	20240220	160359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	-34	5	-3.68	3724583841	4145601	99.55	939	941	878	1199	647	923	898.47	3.90	-684747	948	935	918	905	888	942	912	592	276	500	570	1	1	118392284	1053	6.30	0.66	12	3.50	141.00	1347.00	1064	20231113	-16.45	587	20231020	51.45	1056	-15.81	20240111	769	15.60	20240201	1064	-16.45	20231113	587	51.45	20231020	3.09	N	036090	500	591 억	4618792	N	N	N	N
59	20240220	150402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	887	-36	5	-3.90	3595171606	3999896	96.05	939	941	878	1199	647	923	898.81	3.90	-685460	948	935	918	905	888	942	912	592	276	500	570	1	1	118392284	1050	6.29	0.66	12	3.38	141.00	1347.00	1064	20231113	-16.64	587	20231020	51.11	1056	-16.00	20240111	769	15.34	20240201	1064	-16.64	20231113	587	51.11	20231020	3.09	N	036090	500	591 억	4618792	N	N	N	N
60	20240220	140402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	880	-43	5	-4.66	3415702675	3796857	91.17	939	941	878	1199	647	923	899.61	3.90	-701504	948	935	918	905	888	942	912	592	276	500	570	1	1	118392284	1042	6.24	0.65	12	3.21	141.00	1347.00	1064	20231113	-17.29	587	20231020	49.91	1056	-16.67	20240111	769	14.43	20240201	1064	-17.29	20231113	587	49.91	20231020	3.09	N	036090	500	591 억	4618792	N	N	N	N
61	20240220	130404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	-39	5	-4.23	3247285428	3605589	86.58	939	941	878	1199	647	923	900.62	3.90	-679445	948	935	918	905	888	942	912	592	276	500	570	1	1	118392284	1047	6.27	0.66	12	3.05	141.00	1347.00	1064	20231113	-16.92	587	20231020	50.60	1056	-16.29	20240111	769	14.95	20240201	1064	-16.92	20231113	587	50.60	20231020	3.09	N	036090	500	591 억	4618792	N	N	N	N
62	20240220	120400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	886	-37	5	-4.01	2949116065	3267492	78.46	939	941	882	1199	647	923	902.56	3.90	-532788	948	935	918	905	888	942	912	592	276	500	570	1	1	118392284	1049	6.28	0.66	12	2.76	141.00	1347.00	1064	20231113	-16.73	587	20231020	50.94	1056	-16.10	20240111	769	15.21	20240201	1064	-16.73	20231113	587	50.94	20231020	3.09	N	036090	500	591 억	4618792	N	N	N	N
63	20240220	110401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	-39	5	-4.23	2769817418	3065009	73.60	939	941	882	1199	647	923	903.69	3.90	-509089	948	935	918	905	888	942	912	592	276	500	570	1	1	118392284	1047	6.27	0.66	12	2.59	141.00	1347.00	1064	20231113	-16.92	587	20231020	50.60	1056	-16.29	20240111	769	14.95	20240201	1064	-16.92	20231113	587	50.60	20231020	3.09	N	036090	500	591 억	4618792	N	N	N	N
64	20240220	100351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	887	-36	5	-3.90	2369149831	2612367	62.73	939	941	884	1199	647	923	906.89	3.90	-574637	948	935	918	905	888	942	912	592	276	500	570	1	1	118392284	1050	6.29	0.66	12	2.21	141.00	1347.00	1064	20231113	-16.64	587	20231020	51.11	1056	-16.00	20240111	769	15.34	20240201	1064	-16.64	20231113	587	51.11	20231020	3.09	N	036090	500	591 억	4618792	N	N	N	N
65	20240220	090403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	-4	5	-0.43	773779178	834584	20.04	939	941	909	1199	647	923	927.15	3.90	-259767	948	935	918	905	888	942	912	592	276	500	570	1	1	118392284	1088	6.52	0.68	12	0.70	141.00	1347.00	1064	20231113	-13.63	587	20231020	56.56	1056	-12.97	20240111	769	19.51	20240201	1064	-13.63	20231113	587	56.56	20231020	3.09	N	036090	500	591 억	4618792	N	N	N	N
66	20240219	160402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	923	1	2	0.11	3356714473	3666008	55.99	922	931	901	1198	646	922	915.54	4.27	-630910	968	944	926	902	884	936	894	592	276	500	570	1	1	118392284	1093	6.55	0.69	12	3.10	141.00	1347.00	1064	20231113	-13.25	587	20231020	57.24	1056	-12.59	20240111	769	20.03	20240201	1064	-13.25	20231113	587	57.24	20231020	3.11	N	036090	500	591 억	5052166	N	N	N	N
67	20240219	150404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	907	-15	5	-1.63	2855723255	3120412	47.66	922	931	901	1198	646	922	915.14	4.27	-546284	968	944	926	902	884	936	894	592	276	500	570	1	1	118392284	1074	6.43	0.67	12	2.64	141.00	1347.00	1064	20231113	-14.76	587	20231020	54.51	1056	-14.11	20240111	769	17.95	20240201	1064	-14.76	20231113	587	54.51	20231020	3.11	N	036090	500	591 억	5052166	N	N	N	N
68	20240219	140404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	920	-2	5	-0.22	2403323742	2623596	40.07	922	931	901	1198	646	922	916.01	4.27	-465789	968	944	926	902	884	936	894	592	276	500	570	1	1	118392284	1089	6.52	0.68	12	2.22	141.00	1347.00	1064	20231113	-13.53	587	20231020	56.73	1056	-12.88	20240111	769	19.64	20240201	1064	-13.53	20231113	587	56.73	20231020	3.11	N	036090	500	591 억	5052166	N	N	N	N
69	20240219	130404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	903	-19	5	-2.06	1839512935	2006503	30.65	922	931	902	1198	646	922	916.74	4.27	-373894	968	944	926	902	884	936	894	592	276	500	570	1	1	118392284	1069	6.40	0.67	12	1.69	141.00	1347.00	1064	20231113	-15.13	587	20231020	53.83	1056	-14.49	20240111	769	17.43	20240201	1064	-15.13	20231113	587	53.83	20231020	3.11	N	036090	500	591 억	5052166	N	N	N	N
70	20240219	120403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	-9	5	-0.98	1570751966	1710443	26.12	922	931	908	1198	646	922	918.30	4.27	-310097	968	944	926	902	884	936	894	592	276	500	570	1	1	118392284	1081	6.48	0.68	12	1.44	141.00	1347.00	1064	20231113	-14.19	587	20231020	55.54	1056	-13.54	20240111	769	18.73	20240201	1064	-14.19	20231113	587	55.54	20231020	3.11	N	036090	500	591 억	5052166	N	N	N	N
71	20240219	110402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	-7	5	-0.76	1273850022	1384989	21.15	922	931	913	1198	646	922	919.73	4.27	-191901	968	944	926	902	884	936	894	592	276	500	570	1	1	118392284	1083	6.49	0.68	12	1.17	141.00	1347.00	1064	20231113	-14.00	587	20231020	55.88	1056	-13.35	20240111	769	18.99	20240201	1064	-14.00	20231113	587	55.88	20231020	3.11	N	036090	500	591 억	5052166	N	N	N	N
72	20240219	100400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	917	-5	5	-0.54	888967330	965502	14.75	922	931	913	1198	646	922	920.71	4.27	-221710	968	944	926	902	884	936	894	592	276	500	570	1	1	118392284	1086	6.50	0.68	12	0.82	141.00	1347.00	1064	20231113	-13.82	587	20231020	56.22	1056	-13.16	20240111	769	19.25	20240201	1064	-13.82	20231113	587	56.22	20231020	3.11	N	036090	500	591 억	5052166	N	N	N	N
73	20240219	090401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	921	-1	5	-0.11	231323915	250699	3.83	922	931	917	1198	646	922	922.76	4.27	-58208	968	944	926	902	884	936	894	592	276	500	570	1	1	118392284	1090	6.53	0.68	12	0.21	141.00	1347.00	1064	20231113	-13.44	587	20231020	56.90	1056	-12.78	20240111	769	19.77	20240201	1064	-13.44	20231113	587	56.90	20231020	3.11	N	036090	500	591 억	5052166	N	N	N	N
74	20240216	160358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	-36	5	-3.76	6008329132	6502671	10.99	949	950	908	1245	671	958	923.68	3.89	329753	1136	1046	958	868	780	1092	914	592	287	500	590	1	1	118392284	1092	6.54	0.68	12	5.49	141.00	1347.00	1064	20231113	-13.35	587	20231020	57.07	1056	-12.69	20240111	769	19.90	20240201	1064	-13.35	20231113	587	57.07	20231020	3.09	N	036090	500	591 억	4600361	N	N	N	N
75	20240216	150400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	921	-37	5	-3.86	5728167099	6198309	10.48	949	950	908	1245	671	958	923.83	3.89	347346	1136	1046	958	868	780	1092	914	592	287	500	590	1	1	118392284	1090	6.53	0.68	12	5.24	141.00	1347.00	1064	20231113	-13.44	587	20231020	56.90	1056	-12.78	20240111	769	19.77	20240201	1064	-13.44	20231113	587	56.90	20231020	3.09	N	036090	500	591 억	4600361	N	N	N	N
76	20240216	140403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	-34	5	-3.55	5416546083	5860898	9.91	949	950	908	1245	671	958	923.85	3.89	320985	1136	1046	958	868	780	1092	914	592	287	500	590	1	1	118392284	1094	6.55	0.69	12	4.95	141.00	1347.00	1064	20231113	-13.16	587	20231020	57.41	1056	-12.50	20240111	769	20.16	20240201	1064	-13.16	20231113	587	57.41	20231020	3.09	N	036090	500	591 억	4600361	N	N	N	N
77	20240216	130358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	929	-29	5	-3.03	5096825902	5515753	9.32	949	950	908	1245	671	958	923.69	3.89	228162	1136	1046	958	868	780	1092	914	592	287	500	590	1	1	118392284	1100	6.59	0.69	12	4.66	141.00	1347.00	1064	20231113	-12.69	587	20231020	58.26	1056	-12.03	20240111	769	20.81	20240201	1064	-12.69	20231113	587	58.26	20231020	3.09	N	036090	500	591 억	4600361	N	N	N	N
78	20240216	120401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	-28	5	-2.92	4692470303	5080325	8.59	949	950	908	1245	671	958	923.26	3.89	37348	1136	1046	958	868	780	1092	914	592	287	500	590	1	1	118392284	1101	6.60	0.69	12	4.29	141.00	1347.00	1064	20231113	-12.59	587	20231020	58.43	1056	-11.93	20240111	769	20.94	20240201	1064	-12.59	20231113	587	58.43	20231020	3.09	N	036090	500	591 억	4600361	N	N	N	N
79	20240216	110402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	920	-38	5	-3.97	4374989250	4737344	8.01	949	950	908	1245	671	958	923.09	3.89	-25974	1136	1046	958	868	780	1092	914	592	287	500	590	1	1	118392284	1089	6.52	0.68	12	4.00	141.00	1347.00	1064	20231113	-13.53	587	20231020	56.73	1056	-12.88	20240111	769	19.64	20240201	1064	-13.53	20231113	587	56.73	20231020	3.09	N	036090	500	591 억	4600361	N	N	N	N
80	20240216	100358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	923	-35	5	-3.65	3388768940	3673919	6.21	949	950	908	1245	671	958	921.82	3.89	48233	1136	1046	958	868	780	1092	914	592	287	500	590	1	1	118392284	1093	6.55	0.69	12	3.10	141.00	1347.00	1064	20231113	-13.25	587	20231020	57.24	1056	-12.59	20240111	769	20.03	20240201	1064	-13.25	20231113	587	57.24	20231020	3.09	N	036090	500	591 억	4600361	N	N	N	N
81	20240216	090355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	-43	5	-4.49	959350819	1029640	1.74	949	950	913	1245	671	958	930.18	3.89	-40568	1136	1046	958	868	780	1092	914	592	287	500	590	1	1	118392284	1083	6.49	0.68	12	0.87	141.00	1347.00	1064	20231113	-14.00	587	20231020	55.88	1056	-13.35	20240111	769	18.99	20240201	1064	-14.00	20231113	587	55.88	20231020	3.09	N	036090	500	591 억	4600361	N	N	N	N
82	20240215	160358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	958	111	2	13.11	57809684008	58727716	3171.03	891	1048	870	1101	593	847	984.40	2.72	1717645	878	862	847	831	816	870	839	592	254	500	520	1	1	118392284	1134	6.79	0.71	12	49.60	141.00	1347.00	1064	20231113	-9.96	587	20231020	63.20	1056	-9.28	20240111	769	24.58	20240201	1064	-9.96	20231113	587	63.20	20231020	2.90	N	036090	500	591 억	3223616	N	N	N	N
83	20240215	150400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	966	119	2	14.05	55704800640	56535571	3052.67	891	1048	870	1101	593	847	985.31	2.72	1151605	878	862	847	831	816	870	839	592	254	500	520	1	1	118392284	1144	6.85	0.72	12	47.75	141.00	1347.00	1064	20231113	-9.21	587	20231020	64.57	1056	-8.52	20240111	769	25.62	20240201	1064	-9.21	20231113	587	64.57	20231020	2.90	N	036090	500	591 억	3223616	N	N	N	N
84	20240215	140357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1014	167	2	19.72	50023664063	50818392	2743.97	891	1048	870	1101	593	847	984.36	2.72	-86787	878	862	847	831	816	870	839	592	254	500	520	1	1	118392284	1200	7.19	0.75	12	42.92	141.00	1347.00	1064	20231113	-4.70	587	20231020	72.74	1056	-3.98	20240111	769	31.86	20240201	1064	-4.70	20231113	587	72.74	20231020	2.90	N	036090	500	591 억	3223616	N	N	N	N
85	20240215	130355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1010	163	2	19.24	40296936660	41335442	2231.93	891	1045	870	1101	593	847	974.88	2.72	118504	878	862	847	831	816	870	839	592	254	500	520	1	1	118392284	1196	7.16	0.75	12	34.91	141.00	1347.00	1064	20231113	-5.08	587	20231020	72.06	1056	-4.36	20240111	769	31.34	20240201	1064	-5.08	20231113	587	72.06	20231020	2.90	N	036090	500	591 억	3223616	N	N	N	N
86	20240215	120359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1001	154	2	18.18	35095912694	36161918	1952.58	891	1045	870	1101	593	847	970.52	2.72	397585	878	862	847	831	816	870	839	592	254	500	520	1	1	118392284	1185	7.10	0.74	12	30.54	141.00	1347.00	1064	20231113	-5.92	587	20231020	70.53	1056	-5.21	20240111	769	30.17	20240201	1064	-5.92	20231113	587	70.53	20231020	2.90	N	036090	500	591 억	3223616	N	N	N	N
87	20240215	110356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	991	144	2	17.00	24417687162	25668074	1385.96	891	1017	870	1101	593	847	951.29	2.72	144108	878	862	847	831	816	870	839	592	254	500	520	1	1	118392284	1173	7.03	0.74	12	21.68	141.00	1347.00	1064	20231113	-6.86	587	20231020	68.82	1056	-6.16	20240111	769	28.87	20240201	1064	-6.86	20231113	587	68.82	20231020	2.90	N	036090	500	591 억	3223616	N	N	N	N
88	20240215	100354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	71	2	8.38	5303146678	5970929	322.40	891	920	870	1101	593	847	888.16	2.72	249719	878	862	847	831	816	870	839	592	254	500	520	1	1	118392284	1087	6.51	0.68	12	5.04	141.00	1347.00	1064	20231113	-13.72	587	20231020	56.39	1056	-13.07	20240111	769	19.38	20240201	1064	-13.72	20231113	587	56.39	20231020	2.90	N	036090	500	591 억	3223616	N	N	N	N
89	20240215	090354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	874	27	2	3.19	942734436	1069148	57.73	891	892	871	1101	593	847	881.76	2.72	-466534	878	862	847	831	816	870	839	592	254	500	520	1	1	118392284	1035	6.20	0.65	12	0.90	141.00	1347.00	1064	20231113	-17.86	587	20231020	48.89	1056	-17.23	20240111	769	13.65	20240201	1064	-17.86	20231113	587	48.89	20231020	2.90	N	036090	500	591 억	3223616	N	N	N	N
90	20240214	160353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	847	-11	5	-1.28	1502897894	1781626	27.97	846	863	832	1115	601	858	843.55	2.42	363714	929	893	871	835	813	882	824	592	257	500	530	1	1	118392284	1003	6.01	0.63	12	1.50	141.00	1347.00	1064	20231113	-20.39	587	20231020	44.29	1056	-19.79	20240111	769	10.14	20240201	1064	-20.39	20231113	587	44.29	20231020	3.09	N	036090	500	591 억	2859764	N	N	N	N
91	20240214	150354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	846	-12	5	-1.40	1405923412	1667040	26.17	846	863	832	1115	601	858	843.37	2.42	360358	929	893	871	835	813	882	824	592	257	500	530	1	1	118392284	1002	6.00	0.63	12	1.41	141.00	1347.00	1064	20231113	-20.49	587	20231020	44.12	1056	-19.89	20240111	769	10.01	20240201	1064	-20.49	20231113	587	44.12	20231020	3.09	N	036090	500	591 억	2859764	N	N	N	N
92	20240214	140352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	842	-16	5	-1.86	1293122907	1533228	24.07	846	863	832	1115	601	858	843.40	2.42	327055	929	893	871	835	813	882	824	592	257	500	530	1	1	118392284	997	5.97	0.63	12	1.30	141.00	1347.00	1064	20231113	-20.86	587	20231020	43.44	1056	-20.27	20240111	769	9.49	20240201	1064	-20.86	20231113	587	43.44	20231020	3.09	N	036090	500	591 억	2859764	N	N	N	N
93	20240214	130354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	844	-14	5	-1.63	1174467607	1392147	21.86	846	863	832	1115	601	858	843.64	2.42	297701	929	893	871	835	813	882	824	592	257	500	530	1	1	118392284	999	5.99	0.63	12	1.18	141.00	1347.00	1064	20231113	-20.68	587	20231020	43.78	1056	-20.08	20240111	769	9.75	20240201	1064	-20.68	20231113	587	43.78	20231020	3.09	N	036090	500	591 억	2859764	N	N	N	N
94	20240214	120350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	843	-15	5	-1.75	1084610132	1285609	20.18	846	863	832	1115	601	858	843.65	2.42	279708	929	893	871	835	813	882	824	592	257	500	530	1	1	118392284	998	5.98	0.63	12	1.09	141.00	1347.00	1064	20231113	-20.77	587	20231020	43.61	1056	-20.17	20240111	769	9.62	20240201	1064	-20.77	20231113	587	43.61	20231020	3.09	N	036090	500	591 억	2859764	N	N	N	N
95	20240214	110355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	841	-17	5	-1.98	1002835898	1188331	18.66	846	863	832	1115	601	858	843.90	2.42	247494	929	893	871	835	813	882	824	592	257	500	530	1	1	118392284	996	5.96	0.62	12	1.00	141.00	1347.00	1064	20231113	-20.96	587	20231020	43.27	1056	-20.36	20240111	769	9.36	20240201	1064	-20.96	20231113	587	43.27	20231020	3.09	N	036090	500	591 억	2859764	N	N	N	N
96	20240214	090348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	855	-3	5	-0.35	91019020	106803	1.68	846	863	841	1115	601	858	852.21	2.42	15597	929	893	871	835	813	882	824	592	257	500	530	1	1	118392284	1012	6.06	0.63	12	0.09	141.00	1347.00	1064	20231113	-19.64	587	20231020	45.66	1056	-19.03	20240111	769	11.18	20240201	1064	-19.64	20231113	587	45.66	20231020	3.09	N	036090	500	591 억	2859764	N	N	N	N
97	20240213	160349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	42	2	5.15	5526437128	6332687	205.96	907	907	849	1060	572	816	872.71	2.62	-242081	840	827	812	799	784	834	806	592	244	500	500	1	1	118392284	1016	6.09	0.64	12	5.35	141.00	1347.00	1064	20231113	-19.36	587	20231020	46.17	1056	-18.75	20240111	769	11.57	20240201	1064	-19.36	20231113	587	46.17	20231020	3.08	N	036090	500	591 억	3101721	N	N	N	N
98	20240213	150347	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	857	41	2	5.02	5236376695	5994236	194.95	907	907	849	1060	572	816	873.57	2.62	-414223	840	827	812	799	784	834	806	592	244	500	500	1	1	118392284	1015	6.08	0.64	12	5.06	141.00	1347.00	1064	20231113	-19.45	587	20231020	46.00	1056	-18.84	20240111	769	11.44	20240201	1064	-19.45	20231113	587	46.00	20231020	3.08	N	036090	500	591 억	3101721	N	N	N	N
99	20240213	140354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	857	41	2	5.02	5089931483	5822980	189.39	907	907	849	1060	572	816	874.11	2.62	-434326	840	827	812	799	784	834	806	592	244	500	500	1	1	118392284	1015	6.08	0.64	12	4.92	141.00	1347.00	1064	20231113	-19.45	587	20231020	46.00	1056	-18.84	20240111	769	11.44	20240201	1064	-19.45	20231113	587	46.00	20231020	3.08	N	036090	500	591 억	3101721	N	N	N	N
100	20240213	130350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	854	38	2	4.66	4817291470	5503168	178.98	907	907	851	1060	572	816	875.37	2.62	-530380	840	827	812	799	784	834	806	592	244	500	500	1	1	118392284	1011	6.06	0.63	12	4.65	141.00	1347.00	1064	20231113	-19.74	587	20231020	45.49	1056	-19.13	20240111	769	11.05	20240201	1064	-19.74	20231113	587	45.49	20231020	3.08	N	036090	500	591 억	3101721	N	N	N	N
101	20240213	120353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	862	46	2	5.64	4518716611	5155036	167.66	907	907	855	1060	572	816	876.56	2.62	-505049	840	827	812	799	784	834	806	592	244	500	500	1	1	118392284	1021	6.11	0.64	12	4.35	141.00	1347.00	1064	20231113	-18.98	587	20231020	46.85	1056	-18.37	20240111	769	12.09	20240201	1064	-18.98	20231113	587	46.85	20231020	3.08	N	036090	500	591 억	3101721	N	N	N	N
102	20240213	110352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	868	52	2	6.37	4298110366	4899573	159.35	907	907	855	1060	572	816	877.24	2.62	-563615	840	827	812	799	784	834	806	592	244	500	500	1	1	118392284	1028	6.16	0.64	12	4.14	141.00	1347.00	1064	20231113	-18.42	587	20231020	47.87	1056	-17.80	20240111	769	12.87	20240201	1064	-18.42	20231113	587	47.87	20231020	3.08	N	036090	500	591 억	3101721	N	N	N	N
103	20240213	100321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	867	51	2	6.25	3758746105	4278953	139.17	907	907	855	1060	572	816	878.43	2.62	-792281	840	827	812	799	784	834	806	592	244	500	500	1	1	118392284	1026	6.15	0.64	12	3.61	141.00	1347.00	1064	20231113	-18.52	587	20231020	47.70	1056	-17.90	20240111	769	12.74	20240201	1064	-18.52	20231113	587	47.70	20231020	3.08	N	036090	500	591 억	3101721	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History