KissMeData/033540/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	-105	5	-3.33	1622797455	524495	35.90	3150	3235	3010	4095	2205	3150	3094.15	0.05	0	53182	3466	3307	3141	2982	2816	3225	2900	186	945	500	1950	5	1	37234802	1134	-13.01	0.90	12	1.41	-234.00	3399.00	4697	20240102	-35.17	1750	20230809	74.00	4697	-35.17	20240102	2500	21.80	20240220	3465	-12.12	20240227	700	335.00	20230809	3.27	N	033540	500	186 억	17132	N	N	N	N
3	20240229	150411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-115	5	-3.65	1460735030	471238	32.25	3150	3235	3010	4095	2205	3150	3099.78	0.05	0	50639	3466	3307	3141	2982	2816	3225	2900	186	945	500	1950	5	1	37234802	1130	-12.97	0.89	12	1.27	-234.00	3399.00	4697	20240102	-35.38	1750	20230809	73.43	4697	-35.38	20240102	2500	21.40	20240220	3465	-12.41	20240227	700	333.57	20230809	3.27	N	033540	500	186 억	17132	N	N	N	N
4	20240229	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	-75	5	-2.38	1067187775	342095	23.41	3150	3235	3050	4095	2205	3150	3119.57	0.05	0	41829	3466	3307	3141	2982	2816	3225	2900	186	945	500	1950	5	1	37234802	1145	-13.14	0.90	12	0.92	-234.00	3399.00	4697	20240102	-34.53	1750	20230809	75.71	4697	-34.53	20240102	2500	23.00	20240220	3465	-11.26	20240227	700	339.29	20230809	3.27	N	033540	500	186 억	17132	N	N	N	N
5	20240229	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	-50	5	-1.59	807396070	257998	17.66	3150	3235	3050	4095	2205	3150	3129.47	0.05	0	30941	3466	3307	3141	2982	2816	3225	2900	186	945	500	1950	5	1	37234802	1154	-13.25	0.91	12	0.69	-234.00	3399.00	4697	20240102	-34.00	1750	20230809	77.14	4697	-34.00	20240102	2500	24.00	20240220	3465	-10.53	20240227	700	342.86	20230809	3.27	N	033540	500	186 억	17132	N	N	N	N
6	20240229	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3140	-10	5	-0.32	730708740	233355	15.97	3150	3235	3050	4095	2205	3150	3131.32	0.05	0	30465	3466	3307	3141	2982	2816	3225	2900	186	945	500	1950	5	1	37234802	1169	-13.42	0.92	12	0.63	-234.00	3399.00	4697	20240102	-33.15	1750	20230809	79.43	4697	-33.15	20240102	2500	25.60	20240220	3465	-9.38	20240227	700	348.57	20230809	3.27	N	033540	500	186 억	17132	N	N	N	N
7	20240229	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	10	2	0.32	589286290	188232	12.88	3150	3235	3050	4095	2205	3150	3130.64	0.05	0	15800	3466	3307	3141	2982	2816	3225	2900	186	945	500	1950	5	1	37234802	1177	-13.50	0.93	12	0.51	-234.00	3399.00	4697	20240102	-32.72	1750	20230809	80.57	4697	-32.72	20240102	2500	26.40	20240220	3465	-8.80	20240227	700	351.43	20230809	3.27	N	033540	500	186 억	17132	N	N	N	N
8	20240229	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	20	2	0.63	441915405	141606	9.69	3150	3235	3050	4095	2205	3150	3120.74	0.05	0	9337	3466	3307	3141	2982	2816	3225	2900	186	945	500	1950	5	1	37234802	1180	-13.55	0.93	12	0.38	-234.00	3399.00	4697	20240102	-32.51	1750	20230809	81.14	4697	-32.51	20240102	2500	26.80	20240220	3465	-8.51	20240227	700	352.86	20230809	3.27	N	033540	500	186 억	17132	N	N	N	N
9	20240229	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	45	2	1.43	43365865	13592	0.93	3150	3235	3150	4095	2205	3150	3190.54	0.05	0	-2366	3466	3307	3141	2982	2816	3225	2900	186	945	500	1950	5	1	37234802	1190	-13.65	0.94	12	0.04	-234.00	3399.00	4697	20240102	-31.98	1750	20230809	82.57	4697	-31.98	20240102	2500	27.80	20240220	3465	-7.79	20240227	700	356.43	20230809	3.27	N	033540	500	186 억	17132	N	N	N	N
10	20240228	160349	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	-270	5	-7.89	4638388800	1457235	91.73	3300	3300	2975	4445	2395	3420	3181.91	0.38	0	-66745	3623	3521	3363	3261	3103	3572	3312	186	1025	500	2120	5	1	37234802	1173	-13.46	0.93	12	3.91	-234.00	3399.00	4697	20240102	-32.94	1750	20230809	80.00	4697	-32.94	20240102	2500	26.00	20240220	3465	-9.09	20240227	700	350.00	20230809	3.04	N	033540	500	186 억	140941	N	N	N	N
11	20240228	150350	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3205	-215	5	-6.29	4374910920	1374050	86.50	3300	3300	2975	4445	2395	3420	3182.56	0.38	0	-60725	3623	3521	3363	3261	3103	3572	3312	186	1025	500	2120	5	1	37234802	1193	-13.70	0.94	12	3.69	-234.00	3399.00	4697	20240102	-31.76	1750	20230809	83.14	4697	-31.76	20240102	2500	28.20	20240220	3465	-7.50	20240227	700	357.86	20230809	3.04	N	033540	500	186 억	140941	N	N	N	N
12	20240228	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3255	-165	5	-4.82	4203271495	1320593	83.13	3300	3300	2975	4445	2395	3420	3181.41	0.38	0	-57053	3623	3521	3363	3261	3103	3572	3312	186	1025	500	2120	5	1	37234802	1212	-13.91	0.96	12	3.55	-234.00	3399.00	4697	20240102	-30.70	1750	20230809	86.00	4697	-30.70	20240102	2500	30.20	20240220	3465	-6.06	20240227	700	365.00	20230809	3.04	N	033540	500	186 억	140941	N	N	N	N
13	20240228	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	-170	5	-4.97	3986341150	1253952	78.94	3300	3300	2975	4445	2395	3420	3177.46	0.38	0	-78499	3623	3521	3363	3261	3103	3572	3312	186	1025	500	2120	5	1	37234802	1210	-13.89	0.96	12	3.37	-234.00	3399.00	4697	20240102	-30.81	1750	20230809	85.71	4697	-30.81	20240102	2500	30.00	20240220	3465	-6.20	20240227	700	364.29	20230809	3.04	N	033540	500	186 억	140941	N	N	N	N
14	20240228	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	-170	5	-4.97	3680073795	1159055	72.96	3300	3300	2975	4445	2395	3420	3173.35	0.38	0	-65373	3623	3521	3363	3261	3103	3572	3312	186	1025	500	2120	5	1	37234802	1210	-13.89	0.96	12	3.11	-234.00	3399.00	4697	20240102	-30.81	1750	20230809	85.71	4697	-30.81	20240102	2500	30.00	20240220	3465	-6.20	20240227	700	364.29	20230809	3.04	N	033540	500	186 억	140941	N	N	N	N
15	20240228	110355	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	-225	5	-6.58	3177997945	1004308	63.22	3300	3300	2975	4445	2395	3420	3162.30	0.38	0	-88481	3623	3521	3363	3261	3103	3572	3312	186	1025	500	2120	5	1	37234802	1190	-13.65	0.94	12	2.70	-234.00	3399.00	4697	20240102	-31.98	1750	20230809	82.57	4697	-31.98	20240102	2500	27.80	20240220	3465	-7.79	20240227	700	356.43	20230809	3.04	N	033540	500	186 억	140941	N	N	N	N
16	20240228	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3215	-205	5	-5.99	2786214725	881772	55.51	3300	3300	2975	4445	2395	3420	3157.39	0.38	0	-78206	3623	3521	3363	3261	3103	3572	3312	186	1025	500	2120	5	1	37234802	1197	-13.74	0.95	12	2.37	-234.00	3399.00	4697	20240102	-31.55	1750	20230809	83.71	4697	-31.55	20240102	2500	28.60	20240220	3465	-7.22	20240227	700	359.29	20230809	3.04	N	033540	500	186 억	140941	N	N	N	N
17	20240228	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3165	-255	5	-7.46	821030935	253659	15.97	3300	3300	3105	4445	2395	3420	3230.73	0.38	0	9340	3623	3521	3363	3261	3103	3572	3312	186	1025	500	2120	5	1	37234802	1178	-13.53	0.93	12	0.68	-234.00	3399.00	4697	20240102	-32.62	1750	20230809	80.86	4697	-32.62	20240102	2500	26.60	20240220	3465	-8.66	20240227	700	352.14	20230809	3.04	N	033540	500	186 억	140941	N	N	N	N
18	20240227	160412	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3420	80	2	2.40	5007878915	1495933	69.32	3330	3465	3205	4340	2340	3340	3347.20	0.46	0	-23779	3516	3427	3261	3172	3006	3472	3217	186	1000	500	2070	5	1	37234802	1273	-14.62	1.01	12	4.02	-234.00	3399.00	4697	20240102	-27.19	1750	20230809	95.43	4697	-27.19	20240102	2500	36.80	20240220	3465	-1.30	20240227	700	388.57	20230809	2.95	N	033540	500	186 억	173045	N	N	N	N
19	20240227	150412	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3435	95	2	2.84	4467363430	1338684	62.04	3330	3465	3205	4340	2340	3340	3337.07	0.46	0	-37343	3516	3427	3261	3172	3006	3472	3217	186	1000	500	2070	5	1	37234802	1279	-14.68	1.01	12	3.60	-234.00	3399.00	4697	20240102	-26.87	1750	20230809	96.29	4697	-26.87	20240102	2500	37.40	20240220	3465	-0.87	20240227	700	390.71	20230809	2.95	N	033540	500	186 억	173045	N	N	N	N
20	20240227	140411	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3400	60	2	1.80	3484293545	1051934	48.75	3330	3420	3205	4340	2340	3340	3311.50	0.46	0	-64394	3516	3427	3261	3172	3006	3472	3217	186	1000	500	2070	5	1	37234802	1266	-14.53	1.00	12	2.83	-234.00	3399.00	4697	20240102	-27.61	1750	20230809	94.29	4697	-27.61	20240102	2500	36.00	20240220	3420	-0.58	20240227	700	385.71	20230809	2.95	N	033540	500	186 억	173045	N	N	N	N
21	20240227	130344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3275	-65	5	-1.95	2149688795	657034	30.45	3330	3345	3205	4340	2340	3340	3268.71	0.46	0	-110970	3516	3427	3261	3172	3006	3472	3217	186	1000	500	2070	5	1	37234802	1219	-14.00	0.96	12	1.76	-234.00	3399.00	4697	20240102	-30.27	1750	20230809	87.14	4697	-30.27	20240102	2500	31.00	20240220	3400	-3.68	20240220	700	367.86	20230809	2.95	N	033540	500	186 억	173045	N	N	N	N
22	20240227	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3265	-75	5	-2.25	1913110960	585550	27.13	3330	3330	3205	4340	2340	3340	3263.47	0.46	0	-99002	3516	3427	3261	3172	3006	3472	3217	186	1000	500	2070	5	1	37234802	1216	-13.95	0.96	12	1.57	-234.00	3399.00	4697	20240102	-30.49	1750	20230809	86.57	4697	-30.49	20240102	2500	30.60	20240220	3400	-3.97	20240220	700	366.43	20230809	2.95	N	033540	500	186 억	173045	N	N	N	N
23	20240227	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	-100	5	-2.99	1698937660	519290	24.06	3330	3330	3210	4340	2340	3340	3267.67	0.46	0	-72895	3516	3427	3261	3172	3006	3472	3217	186	1000	500	2070	5	1	37234802	1206	-13.85	0.95	12	1.39	-234.00	3399.00	4697	20240102	-31.02	1750	20230809	85.14	4697	-31.02	20240102	2500	29.60	20240220	3400	-4.71	20240220	700	362.86	20230809	2.95	N	033540	500	186 억	173045	N	N	N	N
24	20240227	100409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3265	-75	5	-2.25	1381630810	422147	19.56	3330	3330	3210	4340	2340	3340	3267.99	0.46	0	-49685	3516	3427	3261	3172	3006	3472	3217	186	1000	500	2070	5	1	37234802	1216	-13.95	0.96	12	1.13	-234.00	3399.00	4697	20240102	-30.49	1750	20230809	86.57	4697	-30.49	20240102	2500	30.60	20240220	3400	-3.97	20240220	700	366.43	20230809	2.95	N	033540	500	186 억	173045	N	N	N	N
25	20240227	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3280	-60	5	-1.80	471300895	142455	6.60	3330	3330	3260	4340	2340	3340	3300.49	0.46	0	-21255	3516	3427	3261	3172	3006	3472	3217	186	1000	500	2070	5	1	37234802	1221	-14.02	0.96	12	0.38	-234.00	3399.00	4697	20240102	-30.17	1750	20230809	87.43	4697	-30.17	20240102	2500	31.20	20240220	3400	-3.53	20240220	700	368.57	20230809	2.95	N	033540	500	186 억	173045	N	N	N	N
26	20240226	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3340	245	2	7.92	6811975895	2083813	321.43	3095	3350	3095	4020	2170	3095	3268.55	0.36	0	17713	3228	3161	3098	3031	2968	3195	3065	186	925	500	1910	5	1	37234802	1244	-14.27	0.98	12	5.60	-234.00	3399.00	4697	20240102	-28.89	1750	20230809	90.86	4697	-28.89	20240102	2500	33.60	20240220	3400	-1.76	20240220	700	377.14	20230809	2.96	N	033540	500	186 억	132680	N	N	N	N
27	20240226	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	135	2	4.36	5450669825	1669033	257.45	3095	3350	3095	4020	2170	3095	3265.77	0.36	0	34387	3228	3161	3098	3031	2968	3195	3065	186	925	500	1910	5	1	37234802	1203	-13.80	0.95	12	4.48	-234.00	3399.00	4697	20240102	-31.23	1750	20230809	84.57	4697	-31.23	20240102	2500	29.20	20240220	3400	-5.00	20240220	700	361.43	20230809	2.96	N	033540	500	186 억	132680	N	N	N	N
28	20240226	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3270	175	2	5.65	3823507065	1173095	180.95	3095	3320	3095	4020	2170	3095	3259.33	0.36	0	82639	3228	3161	3098	3031	2968	3195	3065	186	925	500	1910	5	1	37234802	1218	-13.97	0.96	12	3.15	-234.00	3399.00	4697	20240102	-30.38	1750	20230809	86.86	4697	-30.38	20240102	2500	30.80	20240220	3400	-3.82	20240220	700	367.14	20230809	2.96	N	033540	500	186 억	132680	N	N	N	N
29	20240226	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	145	2	4.68	3468795685	1063924	164.11	3095	3320	3095	4020	2170	3095	3260.38	0.36	0	84919	3228	3161	3098	3031	2968	3195	3065	186	925	500	1910	5	1	37234802	1206	-13.85	0.95	12	2.86	-234.00	3399.00	4697	20240102	-31.02	1750	20230809	85.14	4697	-31.02	20240102	2500	29.60	20240220	3400	-4.71	20240220	700	362.86	20230809	2.96	N	033540	500	186 억	132680	N	N	N	N
30	20240226	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3280	185	2	5.98	3204487105	982391	151.53	3095	3320	3095	4020	2170	3095	3261.93	0.36	0	76721	3228	3161	3098	3031	2968	3195	3065	186	925	500	1910	5	1	37234802	1221	-14.02	0.96	12	2.64	-234.00	3399.00	4697	20240102	-30.17	1750	20230809	87.43	4697	-30.17	20240102	2500	31.20	20240220	3400	-3.53	20240220	700	368.57	20230809	2.96	N	033540	500	186 억	132680	N	N	N	N
31	20240226	110406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3225	130	2	4.20	2966113810	908934	140.20	3095	3320	3095	4020	2170	3095	3263.29	0.36	0	71849	3228	3161	3098	3031	2968	3195	3065	186	925	500	1910	5	1	37234802	1201	-13.78	0.95	12	2.44	-234.00	3399.00	4697	20240102	-31.34	1750	20230809	84.29	4697	-31.34	20240102	2500	29.00	20240220	3400	-5.15	20240220	700	360.71	20230809	2.96	N	033540	500	186 억	132680	N	N	N	N
32	20240226	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	215	2	6.95	2355377405	722357	111.42	3095	3320	3095	4020	2170	3095	3260.68	0.36	0	58091	3228	3161	3098	3031	2968	3195	3065	186	925	500	1910	5	1	37234802	1232	-14.15	0.97	12	1.94	-234.00	3399.00	4697	20240102	-29.53	1750	20230809	89.14	4697	-29.53	20240102	2500	32.40	20240220	3400	-2.65	20240220	700	372.86	20230809	2.96	N	033540	500	186 억	132680	N	N	N	N
33	20240226	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3190	95	2	3.07	116302495	36983	5.70	3095	3200	3095	4020	2170	3095	3144.76	0.36	0	-347	3228	3161	3098	3031	2968	3195	3065	186	925	500	1910	5	1	37234802	1188	-13.63	0.94	12	0.10	-234.00	3399.00	4697	20240102	-32.08	1750	20230809	82.29	4697	-32.08	20240102	2500	27.60	20240220	3400	-6.18	20240220	700	355.71	20230809	2.96	N	033540	500	186 억	132680	N	N	N	N
34	20240223	160406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	-5	5	-0.16	1952282065	634051	62.79	3090	3165	3035	4030	2170	3100	3078.88	0.42	0	-73226	3360	3230	3015	2885	2670	3295	2950	186	930	500	1920	5	1	37234802	1152	-13.23	0.91	12	1.70	-234.00	3399.00	4697	20240102	-34.11	1750	20230809	76.86	4697	-34.11	20240102	2500	23.80	20240220	3400	-8.97	20240220	700	342.14	20230809	2.99	N	033540	500	186 억	157787	N	N	N	N
35	20240223	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-30	5	-0.97	1752133505	568874	56.34	3090	3165	3035	4030	2170	3100	3079.96	0.42	0	-52830	3360	3230	3015	2885	2670	3295	2950	186	930	500	1920	5	1	37234802	1143	-13.12	0.90	12	1.53	-234.00	3399.00	4697	20240102	-34.64	1750	20230809	75.43	4697	-34.64	20240102	2500	22.80	20240220	3400	-9.71	20240220	700	338.57	20230809	2.99	N	033540	500	186 억	157787	N	N	N	N
36	20240223	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-20	5	-0.65	1512539420	490480	48.57	3090	3165	3040	4030	2170	3100	3083.75	0.42	0	-13159	3360	3230	3015	2885	2670	3295	2950	186	930	500	1920	5	1	37234802	1147	-13.16	0.91	12	1.32	-234.00	3399.00	4697	20240102	-34.43	1750	20230809	76.00	4697	-34.43	20240102	2500	23.20	20240220	3400	-9.41	20240220	700	340.00	20230809	2.99	N	033540	500	186 억	157787	N	N	N	N
37	20240223	130402	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	0	3	0.00	1428536940	463204	45.87	3090	3165	3040	4030	2170	3100	3083.99	0.42	0	-8402	3360	3230	3015	2885	2670	3295	2950	186	930	500	1920	5	1	37234802	1154	-13.25	0.91	12	1.24	-234.00	3399.00	4697	20240102	-34.00	1750	20230809	77.14	4697	-34.00	20240102	2500	24.00	20240220	3400	-8.82	20240220	700	342.86	20230809	2.99	N	033540	500	186 억	157787	N	N	N	N
38	20240223	120403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-20	5	-0.65	1307356475	423965	41.99	3090	3165	3040	4030	2170	3100	3083.59	0.42	0	2882	3360	3230	3015	2885	2670	3295	2950	186	930	500	1920	5	1	37234802	1147	-13.16	0.91	12	1.14	-234.00	3399.00	4697	20240102	-34.43	1750	20230809	76.00	4697	-34.43	20240102	2500	23.20	20240220	3400	-9.41	20240220	700	340.00	20230809	2.99	N	033540	500	186 억	157787	N	N	N	N
39	20240223	110401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3105	5	2	0.16	1051921775	341080	33.78	3090	3165	3040	4030	2170	3100	3084.03	0.42	0	-1563	3360	3230	3015	2885	2670	3295	2950	186	930	500	1920	5	1	37234802	1156	-13.27	0.91	12	0.92	-234.00	3399.00	4697	20240102	-33.89	1750	20230809	77.43	4697	-33.89	20240102	2500	24.20	20240220	3400	-8.68	20240220	700	343.57	20230809	2.99	N	033540	500	186 억	157787	N	N	N	N
40	20240223	100401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	-35	5	-1.13	592847535	193684	19.18	3090	3115	3040	4030	2170	3100	3060.64	0.42	0	-2852	3360	3230	3015	2885	2670	3295	2950	186	930	500	1920	5	1	37234802	1141	-13.10	0.90	12	0.52	-234.00	3399.00	4697	20240102	-34.75	1750	20230809	75.14	4697	-34.75	20240102	2500	22.60	20240220	3400	-9.85	20240220	700	337.86	20230809	2.99	N	033540	500	186 억	157787	N	N	N	N
41	20240223	090401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-30	5	-0.97	115692290	37677	3.73	3090	3090	3055	4030	2170	3100	3069.58	0.42	0	-648	3360	3230	3015	2885	2670	3295	2950	186	930	500	1920	5	1	37234802	1143	-13.12	0.90	12	0.10	-234.00	3399.00	4697	20240102	-34.64	1750	20230809	75.43	4697	-34.64	20240102	2500	22.80	20240220	3400	-9.71	20240220	700	338.57	20230809	2.99	N	033540	500	186 억	157787	N	N	N	N
42	20240222	160354	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	200	2	6.90	2964337875	989144	62.35	2900	3145	2800	3770	2030	2900	2996.39	0.21	0	201154	3176	3037	2831	2692	2486	2935	2590	186	870	500	1790	5	1	37234802	1154	-13.25	0.91	12	2.66	-234.00	3399.00	4697	20240102	-34.00	1750	20230809	77.14	4697	-34.00	20240102	2500	24.00	20240220	3400	-8.82	20240220	700	342.86	20230809	2.89	N	033540	500	186 억	79374	N	N	N	N
43	20240222	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	175	2	6.03	2763852000	924307	58.27	2900	3145	2800	3770	2030	2900	2990.19	0.21	0	179232	3176	3037	2831	2692	2486	2935	2590	186	870	500	1790	5	1	37234802	1145	-13.14	0.90	12	2.48	-234.00	3399.00	4697	20240102	-34.53	1750	20230809	75.71	4697	-34.53	20240102	2500	23.00	20240220	3400	-9.56	20240220	700	339.29	20230809	2.89	N	033540	500	186 억	79374	N	N	N	N
44	20240222	140401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	80	2	2.76	1242553335	427906	26.97	2900	2980	2800	3770	2030	2900	2903.80	0.21	0	65293	3176	3037	2831	2692	2486	2935	2590	186	870	500	1790	5	1	37234802	1110	-12.74	0.88	12	1.15	-234.00	3399.00	4697	20240102	-36.56	1750	20230809	70.29	4697	-36.56	20240102	2500	19.20	20240220	3400	-12.35	20240220	700	325.71	20230809	2.89	N	033540	500	186 억	79374	N	N	N	N
45	20240222	130353	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	20	2	0.69	980227665	338598	21.34	2900	2980	2800	3770	2030	2900	2894.96	0.21	0	57633	3176	3037	2831	2692	2486	2935	2590	186	870	500	1790	5	1	37234802	1087	-12.48	0.86	12	0.91	-234.00	3399.00	4697	20240102	-37.83	1750	20230809	66.86	4697	-37.83	20240102	2500	16.80	20240220	3400	-14.12	20240220	700	317.14	20230809	2.89	N	033540	500	186 억	79374	N	N	N	N
46	20240222	120401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	-20	5	-0.69	755944930	261805	16.50	2900	2980	2800	3770	2030	2900	2887.43	0.21	0	47396	3176	3037	2831	2692	2486	2935	2590	186	870	500	1790	5	1	37234802	1072	-12.31	0.85	12	0.70	-234.00	3399.00	4697	20240102	-38.68	1750	20230809	64.57	4697	-38.68	20240102	2500	15.20	20240220	3400	-15.29	20240220	700	311.43	20230809	2.89	N	033540	500	186 억	79374	N	N	N	N
47	20240222	110358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	0	3	0.00	655340205	226883	14.30	2900	2980	2800	3770	2030	2900	2888.45	0.21	0	45449	3176	3037	2831	2692	2486	2935	2590	186	870	500	1790	5	1	37234802	1080	-12.39	0.85	12	0.61	-234.00	3399.00	4697	20240102	-38.26	1750	20230809	65.71	4697	-38.26	20240102	2500	16.00	20240220	3400	-14.71	20240220	700	314.29	20230809	2.89	N	033540	500	186 억	79374	N	N	N	N
48	20240222	100354	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	40	2	1.38	406138880	141482	8.92	2900	2980	2800	3770	2030	2900	2870.60	0.21	0	36894	3176	3037	2831	2692	2486	2935	2590	186	870	500	1790	5	1	37234802	1095	-12.56	0.86	12	0.38	-234.00	3399.00	4697	20240102	-37.41	1750	20230809	68.00	4697	-37.41	20240102	2500	17.60	20240220	3400	-13.53	20240220	700	320.00	20230809	2.89	N	033540	500	186 억	79374	N	N	N	N
49	20240222	090400	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	-100	5	-3.45	74088750	26009	1.64	2900	2900	2800	3770	2030	2900	2848.58	0.21	0	-2546	3176	3037	2831	2692	2486	2935	2590	186	870	500	1790	5	1	37234802	1043	-11.97	0.82	12	0.07	-234.00	3399.00	4697	20240102	-40.39	1750	20230809	60.00	4697	-40.39	20240102	2500	12.00	20240220	3400	-17.65	20240220	700	300.00	20230809	2.89	N	033540	500	186 억	79374	N	N	N	N
50	20240221	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	20	2	0.69	4381456665	1576299	29.07	2915	2970	2625	3740	2020	2880	2779.27	0.49	0	114342	3826	3352	2926	2452	2026	3590	2690	186	860	500	1780	5	1	37234802	1080	-12.39	0.85	12	4.23	-234.00	3399.00	4697	20240102	-38.26	1750	20230809	65.71	4697	-38.26	20240102	2500	16.00	20240220	3400	-14.71	20240220	700	314.29	20230809	3.40	N	033540	500	186 억	181712	N	N	N	N
51	20240221	150354	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2750	-130	5	-4.51	4072697350	1468188	27.08	2915	2970	2625	3740	2020	2880	2773.81	0.49	0	61913	3826	3352	2926	2452	2026	3590	2690	186	860	500	1780	5	1	37234802	1024	-11.75	0.81	12	3.94	-234.00	3399.00	4697	20240102	-41.45	1750	20230809	57.14	4697	-41.45	20240102	2500	10.00	20240220	3400	-19.12	20240220	700	292.86	20230809	3.40	N	033540	500	186 억	181712	N	N	N	N
52	20240221	140355	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	-25	5	-0.87	3678623400	1326623	24.47	2915	2970	2625	3740	2020	2880	2772.76	0.49	0	31936	3826	3352	2926	2452	2026	3590	2690	186	860	500	1780	5	1	37234802	1063	-12.20	0.84	12	3.56	-234.00	3399.00	4697	20240102	-39.22	1750	20230809	63.14	4697	-39.22	20240102	2500	14.20	20240220	3400	-16.03	20240220	700	307.86	20230809	3.40	N	033540	500	186 억	181712	N	N	N	N
53	20240221	130356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2785	-95	5	-3.30	3062469525	1110882	20.49	2915	2970	2625	3740	2020	2880	2756.56	0.49	0	-18593	3826	3352	2926	2452	2026	3590	2690	186	860	500	1780	5	1	37234802	1037	-11.90	0.82	12	2.98	-234.00	3399.00	4697	20240102	-40.71	1750	20230809	59.14	4697	-40.71	20240102	2500	11.40	20240220	3400	-18.09	20240220	700	297.86	20230809	3.40	N	033540	500	186 억	181712	N	N	N	N
54	20240221	120357	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2845	-35	5	-1.22	2837398385	1030619	19.01	2915	2970	2625	3740	2020	2880	2752.85	0.49	0	-19772	3826	3352	2926	2452	2026	3590	2690	186	860	500	1780	5	1	37234802	1059	-12.16	0.84	12	2.77	-234.00	3399.00	4697	20240102	-39.43	1750	20230809	62.57	4697	-39.43	20240102	2500	13.80	20240220	3400	-16.32	20240220	700	306.43	20230809	3.40	N	033540	500	186 억	181712	N	N	N	N
55	20240221	110358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	-245	5	-8.51	2137145220	776905	14.33	2915	2970	2625	3740	2020	2880	2750.50	0.49	0	-80963	3826	3352	2926	2452	2026	3590	2690	186	860	500	1780	5	1	37234802	981	-11.26	0.78	12	2.09	-234.00	3399.00	4697	20240102	-43.90	1750	20230809	50.57	4697	-43.90	20240102	2500	5.40	20240220	3400	-22.50	20240220	700	276.43	20230809	3.40	N	033540	500	186 억	181712	N	N	N	N
56	20240221	100355	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	-140	5	-4.86	1492841185	536740	9.90	2915	2970	2670	3740	2020	2880	2780.93	0.49	0	-54117	3826	3352	2926	2452	2026	3590	2690	186	860	500	1780	5	1	37234802	1020	-11.71	0.81	12	1.44	-234.00	3399.00	4697	20240102	-41.66	1750	20230809	56.57	4697	-41.66	20240102	2500	9.60	20240220	3400	-19.41	20240220	700	291.43	20230809	3.40	N	033540	500	186 억	181712	N	N	N	N
57	20240221	090353	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	35	2	1.22	141133910	48511	0.89	2915	2945	2880	3740	2020	2880	2910.63	0.49	0	-4268	3826	3352	2926	2452	2026	3590	2690	186	860	500	1780	5	1	37234802	1085	-12.46	0.86	12	0.13	-234.00	3399.00	4697	20240102	-37.94	1750	20230809	66.57	4697	-37.94	20240102	2500	16.60	20240220	3400	-14.26	20240220	700	316.43	20230809	3.40	N	033540	500	186 억	181712	N	N	N	N
58	20240220	160349	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2880	145	2	5.30	16478062060	5392772	0.00	2675	3400	2500	3555	1915	2735	3055.60	1.20	-672719	-249850	2735	2735	2735	2735	2735	2735	2735	186	820	500	1690	5	1	37234802	1072	-12.31	0.85	12	14.48	-234.00	3399.00	4697	20240102	-38.68	1750	20230809	64.57	4697	-38.68	20240102	2500	15.20	20240220	3400	-15.29	20240220	700	311.43	20230809	2.35	N	033540	500	186 억	448475	N	N	N	N
59	20240220	150352	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2885	150	2	5.48	16248713345	5313568	0.00	2675	3400	2500	3555	1915	2735	3057.97	1.20	-672719	-246378	2735	2735	2735	2735	2735	2735	2735	186	820	500	1690	5	1	37234802	1074	-12.33	0.85	12	14.27	-234.00	3399.00	4697	20240102	-38.58	1750	20230809	64.86	4697	-38.58	20240102	2500	15.40	20240220	3400	-15.15	20240220	700	312.14	20230809	2.35	N	033540	500	186 억	448475	N	N	N	N
60	20240220	140353	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2920	185	2	6.76	15634747010	5102541	0.00	2675	3400	2500	3555	1915	2735	3064.11	1.20	-672719	-227459	2735	2735	2735	2735	2735	2735	2735	186	820	500	1690	5	1	37234802	1087	-12.48	0.86	12	13.70	-234.00	3399.00	4697	20240102	-37.83	1750	20230809	66.86	4697	-37.83	20240102	2500	16.80	20240220	3400	-14.12	20240220	700	317.14	20230809	2.35	N	033540	500	186 억	448475	N	N	N	N
61	20240220	130354	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3015	280	2	10.24	14857747300	4839233	0.00	2675	3400	2500	3555	1915	2735	3070.27	1.20	-672719	-207971	2735	2735	2735	2735	2735	2735	2735	186	820	500	1690	5	1	37234802	1123	-12.88	0.89	12	13.00	-234.00	3399.00	4697	20240102	-35.81	1750	20230809	72.29	4697	-35.81	20240102	2500	20.60	20240220	3400	-11.32	20240220	700	330.71	20230809	2.35	N	033540	500	186 억	448475	N	N	N	N
62	20240220	120351	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2960	225	2	8.23	14017625285	4561718	0.00	2675	3400	2500	3555	1915	2735	3072.88	1.20	-672719	-193963	2735	2735	2735	2735	2735	2735	2735	186	820	500	1690	5	1	37234802	1102	-12.65	0.87	12	12.25	-234.00	3399.00	4697	20240102	-36.98	1750	20230809	69.14	4697	-36.98	20240102	2500	18.40	20240220	3400	-12.94	20240220	700	322.86	20230809	2.35	N	033540	500	186 억	448475	N	N	N	N
63	20240220	110352	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3005	270	2	9.87	13560456770	4407800	0.00	2675	3400	2500	3555	1915	2735	3076.47	1.20	-672719	-188671	2735	2735	2735	2735	2735	2735	2735	186	820	500	1690	5	1	37234802	1119	-12.84	0.88	12	11.84	-234.00	3399.00	4697	20240102	-36.02	1750	20230809	71.71	4697	-36.02	20240102	2500	20.20	20240220	3400	-11.62	20240220	700	329.29	20230809	2.35	N	033540	500	186 억	448475	N	N	N	N
64	20240220	100342	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3090	355	2	12.98	12434756550	4032538	0.00	2675	3400	2500	3555	1915	2735	3083.61	1.20	-672719	-161648	2735	2735	2735	2735	2735	2735	2735	186	820	500	1690	5	1	37234802	1151	-13.21	0.91	12	10.83	-234.00	3399.00	4697	20240102	-34.21	1750	20230809	76.57	4697	-34.21	20240102	2500	23.60	20240220	3400	-9.12	20240220	700	341.43	20230809	2.35	N	033540	500	186 억	448475	N	N	N	N
65	20240220	090354	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2500	-235	5	-8.59	554938205	208985	0.00	2675	2730	2500	3555	1915	2735	2655.40	1.20	-672719	-6326	2735	2735	2735	2735	2735	2735	2735	186	820	500	1690	5	1	37234802	931	-10.68	0.74	12	0.56	-234.00	3399.00	4697	20240102	-46.77	1750	20230809	42.86	4697	-46.77	20240102	2500	0.00	20240220	2730	-8.42	20240220	700	257.14	20230809	2.35	N	033540	500	186 억	448475	Y	N	N	N
66	20240219	160352	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
67	20240219	150355	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
68	20240219	140355	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
69	20240219	130354	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
70	20240219	120353	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
71	20240219	110353	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
72	20240219	100351	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
73	20240219	090351	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
74	20240216	160349	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
75	20240216	150350	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
76	20240216	140354	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
77	20240216	130349	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
78	20240216	120351	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
79	20240216	110353	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
80	20240216	100349	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
81	20240216	090346	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
82	20240215	160348	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
83	20240215	150351	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
84	20240215	140348	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
85	20240215	130347	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
86	20240215	120349	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
87	20240215	110347	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
88	20240215	100346	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
89	20240215	090344	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
90	20240214	160344	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
91	20240214	150345	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
92	20240214	140343	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
93	20240214	130345	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
94	20240214	120342	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
95	20240214	110346	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
96	20240214	090339	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.90	N	033540	200	186 억	1121194	N	N	N	N
97	20240213	160340	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.91	N	033540	200	186 억	1121194	N	N	N	N
98	20240213	150338	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.91	N	033540	200	186 억	1121194	N	N	N	N
99	20240213	140345	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.91	N	033540	200	186 억	1121194	N	N	N	N
100	20240213	130341	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.91	N	033540	200	186 억	1121194	N	N	N	N
101	20240213	120344	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.91	N	033540	200	186 억	1121194	N	N	N	N
102	20240213	110343	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.91	N	033540	200	186 억	1121194	N	N	N	N
103	20240213	100314	58	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	1.20	0	0	1094	1094	1094	1094	1094	1094	1094	186	328	200	670	1	1	93087007	1018	-4.68	0.32	12	0.00	-234.00	3399.00	1879	20240102	-41.78	700	20230809	56.29	1879	-41.78	20240102	1035	5.70	20240126	1879	-41.78	20240102	700	56.29	20230809	2.91	N	033540	200	186 억	1121194	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History