KissMeData/138360/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1022	-88	5	-7.93	895905645	857548	64.51	1111	1120	1000	1443	777	1110	1044.76	12.30	-15743	1172	1140	1090	1058	1008	1116	1034	173	333	500	680	1	1	34611984	354	-5.84	0.89	12	2.48	-175.00	1148.00	1663	20230509	-38.54	706	20231023	44.76	1418	-27.93	20240222	740	38.11	20240201	1663	-38.54	20230509	706	44.76	20231023	0.23	N	138360	500	173 억	4258501	N	N	N	N
3	20240229	150821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1027	-83	5	-7.48	867649176	830025	62.44	1111	1120	1000	1443	777	1110	1045.33	12.30	-13292	1172	1140	1090	1058	1008	1116	1034	173	333	500	680	1	1	34611984	355	-5.87	0.89	12	2.40	-175.00	1148.00	1663	20230509	-38.24	706	20231023	45.47	1418	-27.57	20240222	740	38.78	20240201	1663	-38.24	20230509	706	45.47	20231023	0.23	N	138360	500	173 억	4258501	N	N	N	N
4	20240229	140822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1037	-73	5	-6.58	749886244	715091	53.79	1111	1120	1000	1443	777	1110	1048.66	12.30	-14678	1172	1140	1090	1058	1008	1116	1034	173	333	500	680	1	1	34611984	359	-5.93	0.90	12	2.07	-175.00	1148.00	1663	20230509	-37.64	706	20231023	46.88	1418	-26.87	20240222	740	40.14	20240201	1663	-37.64	20230509	706	46.88	20231023	0.23	N	138360	500	173 억	4258501	N	N	N	N
5	20240229	130820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1039	-71	5	-6.40	689854418	657160	49.44	1111	1120	1000	1443	777	1110	1049.75	12.30	-9892	1172	1140	1090	1058	1008	1116	1034	173	333	500	680	1	1	34611984	360	-5.94	0.91	12	1.90	-175.00	1148.00	1663	20230509	-37.52	706	20231023	47.17	1418	-26.73	20240222	740	40.41	20240201	1663	-37.52	20230509	706	47.17	20231023	0.23	N	138360	500	173 억	4258501	N	N	N	N
6	20240229	120821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1044	-66	5	-5.95	653173414	622100	46.80	1111	1120	1000	1443	777	1110	1049.95	12.30	430	1172	1140	1090	1058	1008	1116	1034	173	333	500	680	1	1	34611984	361	-5.97	0.91	12	1.80	-175.00	1148.00	1663	20230509	-37.22	706	20231023	47.88	1418	-26.38	20240222	740	41.08	20240201	1663	-37.22	20230509	706	47.88	20231023	0.23	N	138360	500	173 억	4258501	N	N	N	N
7	20240229	110823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1037	-73	5	-6.58	606445755	577351	43.43	1111	1120	1000	1443	777	1110	1050.39	12.30	8300	1172	1140	1090	1058	1008	1116	1034	173	333	500	680	1	1	34611984	359	-5.93	0.90	12	1.67	-175.00	1148.00	1663	20230509	-37.64	706	20231023	46.88	1418	-26.87	20240222	740	40.14	20240201	1663	-37.64	20230509	706	46.88	20231023	0.23	N	138360	500	173 억	4258501	N	N	N	N
8	20240229	100823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1071	-39	5	-3.51	271314543	251947	18.95	1111	1120	1060	1443	777	1110	1076.87	12.30	8526	1172	1140	1090	1058	1008	1116	1034	173	333	500	680	1	1	34611984	371	-6.12	0.93	12	0.73	-175.00	1148.00	1663	20230509	-35.60	706	20231023	51.70	1418	-24.47	20240222	740	44.73	20240201	1663	-35.60	20230509	706	51.70	20231023	0.23	N	138360	500	173 억	4258501	N	N	N	N
9	20240229	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1075	-35	5	-3.15	86251661	79083	5.95	1111	1120	1060	1443	777	1110	1090.65	12.30	-5320	1172	1140	1090	1058	1008	1116	1034	173	333	500	680	1	1	34611984	372	-6.14	0.94	12	0.23	-175.00	1148.00	1663	20230509	-35.36	706	20231023	52.27	1418	-24.19	20240222	740	45.27	20240201	1663	-35.36	20230509	706	52.27	20231023	0.23	N	138360	500	173 억	4258501	N	N	N	N
10	20240228	160735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1110	-14	5	-1.25	1433060262	1321685	10.48	1118	1122	1040	1461	787	1124	1084.12	11.89	158677	1448	1286	1171	1009	894	1367	1090	173	337	500	690	1	1	34611984	384	-6.34	0.97	12	3.82	-175.00	1148.00	1663	20230509	-33.25	706	20231023	57.22	1418	-21.72	20240222	740	50.00	20240201	1663	-33.25	20230509	706	57.22	20231023	0.76	N	138360	500	173 억	4116156	N	N	N	N
11	20240228	150734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1106	-18	5	-1.60	1366628925	1260869	10.00	1118	1122	1040	1461	787	1124	1083.85	11.89	165454	1448	1286	1171	1009	894	1367	1090	173	337	500	690	1	1	34611984	383	-6.32	0.96	12	3.64	-175.00	1148.00	1663	20230509	-33.49	706	20231023	56.66	1418	-22.00	20240222	740	49.46	20240201	1663	-33.49	20230509	706	56.66	20231023	0.76	N	138360	500	173 억	4116156	N	N	N	N
12	20240228	140820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1112	-12	5	-1.07	1187487778	1099275	8.72	1118	1118	1040	1461	787	1124	1080.21	11.89	145862	1448	1286	1171	1009	894	1367	1090	173	337	500	690	1	1	34611984	385	-6.35	0.97	12	3.18	-175.00	1148.00	1663	20230509	-33.13	706	20231023	57.51	1418	-21.58	20240222	740	50.27	20240201	1663	-33.13	20230509	706	57.51	20231023	0.76	N	138360	500	173 억	4116156	N	N	N	N
13	20240228	130821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1059	-65	5	-5.78	955174122	885712	7.03	1118	1118	1040	1461	787	1124	1078.37	11.89	106884	1448	1286	1171	1009	894	1367	1090	173	337	500	690	1	1	34611984	367	-6.05	0.92	12	2.56	-175.00	1148.00	1663	20230509	-36.32	706	20231023	50.00	1418	-25.32	20240222	740	43.11	20240201	1663	-36.32	20230509	706	50.00	20231023	0.76	N	138360	500	173 억	4116156	N	N	N	N
14	20240228	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1062	-62	5	-5.52	824742544	761547	6.04	1118	1118	1050	1461	787	1124	1082.93	11.89	103007	1448	1286	1171	1009	894	1367	1090	173	337	500	690	1	1	34611984	368	-6.07	0.93	12	2.20	-175.00	1148.00	1663	20230509	-36.14	706	20231023	50.42	1418	-25.11	20240222	740	43.51	20240201	1663	-36.14	20230509	706	50.42	20231023	0.76	N	138360	500	173 억	4116156	N	N	N	N
15	20240228	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	-36	5	-3.20	663035059	610310	4.84	1118	1118	1070	1461	787	1124	1086.33	11.89	126000	1448	1286	1171	1009	894	1367	1090	173	337	500	690	1	1	34611984	377	-6.22	0.95	12	1.76	-175.00	1148.00	1663	20230509	-34.58	706	20231023	54.11	1418	-23.27	20240222	740	47.03	20240201	1663	-34.58	20230509	706	54.11	20231023	0.76	N	138360	500	173 억	4116156	N	N	N	N
16	20240228	100819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1082	-42	5	-3.74	582101525	535766	4.25	1118	1118	1070	1461	787	1124	1086.41	11.89	110608	1448	1286	1171	1009	894	1367	1090	173	337	500	690	1	1	34611984	375	-6.18	0.94	12	1.55	-175.00	1148.00	1663	20230509	-34.94	706	20231023	53.26	1418	-23.70	20240222	740	46.22	20240201	1663	-34.94	20230509	706	53.26	20231023	0.76	N	138360	500	173 억	4116156	N	N	N	N
17	20240228	090823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1094	-30	5	-2.67	220326411	200781	1.59	1118	1118	1081	1461	787	1124	1097.21	11.89	43717	1448	1286	1171	1009	894	1367	1090	173	337	500	690	1	1	34611984	379	-6.25	0.95	12	0.58	-175.00	1148.00	1663	20230509	-34.22	706	20231023	54.96	1418	-22.85	20240222	740	47.84	20240201	1663	-34.22	20230509	706	54.96	20231023	0.76	N	138360	500	173 억	4116156	N	N	N	N
18	20240227	160821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1124	65	2	6.14	15218953799	12553001	760.25	1059	1333	1056	1376	742	1059	1212.40	11.81	50298	1211	1135	1093	1017	975	1114	996	173	317	500	650	1	1	34611984	389	-6.42	0.98	12	36.27	-175.00	1148.00	1663	20230509	-32.41	706	20231023	59.21	1418	-20.73	20240222	740	51.89	20240201	1663	-32.41	20230509	706	59.21	20231023	0.26	N	138360	500	173 억	4087657	N	N	N	N
19	20240227	150822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1125	66	2	6.23	15002070152	12359640	748.54	1059	1333	1056	1376	742	1059	1213.80	11.81	35887	1211	1135	1093	1017	975	1114	996	173	317	500	650	1	1	34611984	389	-6.43	0.98	12	35.71	-175.00	1148.00	1663	20230509	-32.35	706	20231023	59.35	1418	-20.66	20240222	740	52.03	20240201	1663	-32.35	20230509	706	59.35	20231023	0.26	N	138360	500	173 억	4087657	N	N	N	N
20	20240227	140818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1134	75	2	7.08	14507647763	11919136	721.86	1059	1333	1056	1376	742	1059	1217.17	11.81	425	1211	1135	1093	1017	975	1114	996	173	317	500	650	1	1	34611984	392	-6.48	0.99	12	34.44	-175.00	1148.00	1663	20230509	-31.81	706	20231023	60.62	1418	-20.03	20240222	740	53.24	20240201	1663	-31.81	20230509	706	60.62	20231023	0.26	N	138360	500	173 억	4087657	N	N	N	N
21	20240227	130740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1139	80	2	7.55	14100419512	11559999	700.11	1059	1333	1056	1376	742	1059	1219.76	11.81	-11951	1211	1135	1093	1017	975	1114	996	173	317	500	650	1	1	34611984	394	-6.51	0.99	12	33.40	-175.00	1148.00	1663	20230509	-31.51	706	20231023	61.33	1418	-19.68	20240222	740	53.92	20240201	1663	-31.51	20230509	706	61.33	20231023	0.26	N	138360	500	173 억	4087657	N	N	N	N
22	20240227	120822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1149	90	2	8.50	13219525160	10797467	653.93	1059	1333	1056	1376	742	1059	1224.32	11.81	21324	1211	1135	1093	1017	975	1114	996	173	317	500	650	1	1	34611984	398	-6.57	1.00	12	31.20	-175.00	1148.00	1663	20230509	-30.91	706	20231023	62.75	1418	-18.97	20240222	740	55.27	20240201	1663	-30.91	20230509	706	62.75	20231023	0.26	N	138360	500	173 억	4087657	N	N	N	N
23	20240227	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1176	117	2	11.05	11332433311	9198328	557.08	1059	1333	1056	1376	742	1059	1232.01	11.81	102849	1211	1135	1093	1017	975	1114	996	173	317	500	650	1	1	34611984	407	-6.72	1.02	12	26.58	-175.00	1148.00	1663	20230509	-29.28	706	20231023	66.57	1418	-17.07	20240222	740	58.92	20240201	1663	-29.28	20230509	706	66.57	20231023	0.26	N	138360	500	173 억	4087657	N	N	N	N
24	20240227	100816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1260	201	2	18.98	4266678719	3584459	217.09	1059	1273	1056	1376	742	1059	1190.33	11.81	58241	1211	1135	1093	1017	975	1114	996	173	317	500	650	1	1	34611984	436	-7.20	1.10	12	10.36	-175.00	1148.00	1663	20230509	-24.23	706	20231023	78.47	1418	-11.14	20240222	740	70.27	20240201	1663	-24.23	20230509	706	78.47	20231023	0.26	N	138360	500	173 억	4087657	N	N	N	N
25	20240227	090820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1128	69	2	6.52	175202456	159100	9.64	1059	1145	1056	1376	742	1059	1101.21	11.81	16800	1211	1135	1093	1017	975	1114	996	173	317	500	650	1	1	34611984	390	-6.45	0.98	12	0.46	-175.00	1148.00	1663	20230509	-32.17	706	20231023	59.77	1418	-20.45	20240222	740	52.43	20240201	1663	-32.17	20230509	706	59.77	20231023	0.26	N	138360	500	173 억	4087657	N	N	N	N
26	20240226	160819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1059	-110	5	-9.41	1783719023	1636863	19.83	1168	1169	1051	1519	819	1169	1089.72	11.82	-356	1371	1270	1131	1030	891	1320	1080	173	350	500	720	1	1	34611984	367	-6.05	0.92	12	4.73	-175.00	1148.00	1663	20230509	-36.32	706	20231023	50.00	1418	-25.32	20240222	740	43.11	20240201	1663	-36.32	20230509	706	50.00	20231023	0.18	N	138360	500	173 억	4090253	N	N	N	N
27	20240226	150812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1106	-63	5	-5.39	1695016250	1553937	18.82	1168	1169	1051	1519	819	1169	1090.74	11.82	-11451	1371	1270	1131	1030	891	1320	1080	173	350	500	720	1	1	34611984	383	-6.32	0.96	12	4.49	-175.00	1148.00	1663	20230509	-33.49	706	20231023	56.66	1418	-22.00	20240222	740	49.46	20240201	1663	-33.49	20230509	706	56.66	20231023	0.18	N	138360	500	173 억	4090253	N	N	N	N
28	20240226	140815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1078	-91	5	-7.78	1525252133	1399130	16.95	1168	1169	1051	1519	819	1169	1090.09	11.82	-8630	1371	1270	1131	1030	891	1320	1080	173	350	500	720	1	1	34611984	373	-6.16	0.94	12	4.04	-175.00	1148.00	1663	20230509	-35.18	706	20231023	52.69	1418	-23.98	20240222	740	45.68	20240201	1663	-35.18	20230509	706	52.69	20231023	0.18	N	138360	500	173 억	4090253	N	N	N	N
29	20240226	130810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1060	-109	5	-9.32	1447872323	1326530	16.07	1168	1169	1051	1519	819	1169	1091.42	11.82	-1776	1371	1270	1131	1030	891	1320	1080	173	350	500	720	1	1	34611984	367	-6.06	0.92	12	3.83	-175.00	1148.00	1663	20230509	-36.26	706	20231023	50.14	1418	-25.25	20240222	740	43.24	20240201	1663	-36.26	20230509	706	50.14	20231023	0.18	N	138360	500	173 억	4090253	N	N	N	N
30	20240226	120809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1081	-88	5	-7.53	1287632648	1176313	14.25	1168	1169	1051	1519	819	1169	1094.58	11.82	-11093	1371	1270	1131	1030	891	1320	1080	173	350	500	720	1	1	34611984	374	-6.18	0.94	12	3.40	-175.00	1148.00	1663	20230509	-35.00	706	20231023	53.12	1418	-23.77	20240222	740	46.08	20240201	1663	-35.00	20230509	706	53.12	20231023	0.18	N	138360	500	173 억	4090253	N	N	N	N
31	20240226	110808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1081	-88	5	-7.53	1162414132	1060384	12.85	1168	1169	1051	1519	819	1169	1096.16	11.82	2935	1371	1270	1131	1030	891	1320	1080	173	350	500	720	1	1	34611984	374	-6.18	0.94	12	3.06	-175.00	1148.00	1663	20230509	-35.00	706	20231023	53.12	1418	-23.77	20240222	740	46.08	20240201	1663	-35.00	20230509	706	53.12	20231023	0.18	N	138360	500	173 억	4090253	N	N	N	N
32	20240226	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1100	-69	5	-5.90	1043179511	950691	11.52	1168	1169	1051	1519	819	1169	1097.22	11.82	12156	1371	1270	1131	1030	891	1320	1080	173	350	500	720	1	1	34611984	381	-6.29	0.96	12	2.75	-175.00	1148.00	1663	20230509	-33.85	706	20231023	55.81	1418	-22.43	20240222	740	48.65	20240201	1663	-33.85	20230509	706	55.81	20231023	0.18	N	138360	500	173 억	4090253	N	N	N	N
33	20240226	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1149	-20	5	-1.71	185571805	163392	1.98	1168	1169	1112	1519	819	1169	1135.56	11.82	-18952	1371	1270	1131	1030	891	1320	1080	173	350	500	720	1	1	34611984	398	-6.57	1.00	12	0.47	-175.00	1148.00	1663	20230509	-30.91	706	20231023	62.75	1418	-18.97	20240222	740	55.27	20240201	1663	-30.91	20230509	706	62.75	20231023	0.18	N	138360	500	173 억	4090253	N	N	N	N
34	20240223	160807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1169	125	2	11.97	9422335218	8225168	77.26	1044	1232	992	1357	731	1044	1145.60	11.80	10836	1544	1293	1167	916	790	1231	854	173	313	500	640	1	1	34611984	405	-6.68	1.02	12	23.76	-175.00	1148.00	1663	20230509	-29.71	706	20231023	65.58	1418	-17.56	20240222	740	57.97	20240201	1663	-29.71	20230509	706	65.58	20231023	0.06	N	138360	500	173 억	4083339	N	N	N	N
35	20240223	150802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1146	102	2	9.77	9069310583	7922641	74.42	1044	1232	992	1357	731	1044	1144.82	11.80	17837	1544	1293	1167	916	790	1231	854	173	313	500	640	1	1	34611984	397	-6.55	1.00	12	22.89	-175.00	1148.00	1663	20230509	-31.09	706	20231023	62.32	1418	-19.18	20240222	740	54.86	20240201	1663	-31.09	20230509	706	62.32	20231023	0.06	N	138360	500	173 억	4083339	N	N	N	N
36	20240223	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1106	62	2	5.94	8753937614	7640823	71.77	1044	1232	992	1357	731	1044	1145.77	11.80	-27467	1544	1293	1167	916	790	1231	854	173	313	500	640	1	1	34611984	383	-6.32	0.96	12	22.08	-175.00	1148.00	1663	20230509	-33.49	706	20231023	56.66	1418	-22.00	20240222	740	49.46	20240201	1663	-33.49	20230509	706	56.66	20231023	0.06	N	138360	500	173 억	4083339	N	N	N	N
37	20240223	130759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1115	71	2	6.80	8520707900	7431233	69.80	1044	1232	992	1357	731	1044	1146.70	11.80	-22360	1544	1293	1167	916	790	1231	854	173	313	500	640	1	1	34611984	386	-6.37	0.97	12	21.47	-175.00	1148.00	1663	20230509	-32.95	706	20231023	57.93	1418	-21.37	20240222	740	50.68	20240201	1663	-32.95	20230509	706	57.93	20231023	0.06	N	138360	500	173 억	4083339	N	N	N	N
38	20240223	120801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1140	96	2	9.20	8079491978	7040899	66.13	1044	1232	992	1357	731	1044	1147.61	11.80	-27816	1544	1293	1167	916	790	1231	854	173	313	500	640	1	1	34611984	395	-6.51	0.99	12	20.34	-175.00	1148.00	1663	20230509	-31.45	706	20231023	61.47	1418	-19.61	20240222	740	54.05	20240201	1663	-31.45	20230509	706	61.47	20231023	0.06	N	138360	500	173 억	4083339	N	N	N	N
39	20240223	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1131	87	2	8.33	6562608666	5738755	53.90	1044	1232	992	1357	731	1044	1143.68	11.80	79232	1544	1293	1167	916	790	1231	854	173	313	500	640	1	1	34611984	391	-6.46	0.99	12	16.58	-175.00	1148.00	1663	20230509	-31.99	706	20231023	60.20	1418	-20.24	20240222	740	52.84	20240201	1663	-31.99	20230509	706	60.20	20231023	0.06	N	138360	500	173 억	4083339	N	N	N	N
40	20240223	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1085	41	2	3.93	3203986139	2862663	26.89	1044	1196	992	1357	731	1044	1119.41	11.80	18822	1544	1293	1167	916	790	1231	854	173	313	500	640	1	1	34611984	376	-6.20	0.95	12	8.27	-175.00	1148.00	1663	20230509	-34.76	706	20231023	53.68	1418	-23.48	20240222	740	46.62	20240201	1663	-34.76	20230509	706	53.68	20231023	0.06	N	138360	500	173 억	4083339	N	N	N	N
41	20240223	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1057	13	2	1.25	282664509	275605	2.59	1044	1057	992	1357	731	1044	1025.15	11.80	67436	1544	1293	1167	916	790	1231	854	173	313	500	640	1	1	34611984	366	-6.04	0.92	12	0.80	-175.00	1148.00	1663	20230509	-36.44	706	20231023	49.72	1418	-25.46	20240222	740	42.84	20240201	1663	-36.44	20230509	706	49.72	20231023	0.06	N	138360	500	173 억	4083339	N	N	N	N
42	20240222	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1044	-139	5	-11.75	13031118867	10586978	163.87	1363	1418	1041	1537	829	1183	1231.01	11.84	-30306	1375	1279	1087	991	799	1327	1039	173	354	500	730	1	1	34611984	361	-5.97	0.91	12	30.59	-175.00	1148.00	1663	20230509	-37.22	706	20231023	47.88	1418	-26.38	20240222	740	41.08	20240201	1663	-37.22	20230509	706	47.88	20231023	0.05	N	138360	500	173 억	4096463	N	N	N	N
43	20240222	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1054	-129	5	-10.90	12739613379	10308732	159.56	1363	1418	1045	1537	829	1183	1235.81	11.84	-31948	1375	1279	1087	991	799	1327	1039	173	354	500	730	1	1	34611984	365	-6.02	0.92	12	29.78	-175.00	1148.00	1663	20230509	-36.62	706	20231023	49.29	1418	-25.67	20240222	740	42.43	20240201	1663	-36.62	20230509	706	49.29	20231023	0.05	N	138360	500	173 억	4096463	N	N	N	N
44	20240222	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1106	-77	5	-6.51	12111918380	9723879	150.51	1363	1418	1100	1537	829	1183	1245.59	11.84	-42633	1375	1279	1087	991	799	1327	1039	173	354	500	730	1	1	34611984	383	-6.32	0.96	12	28.09	-175.00	1148.00	1663	20230509	-33.49	706	20231023	56.66	1418	-22.00	20240222	740	49.46	20240201	1663	-33.49	20230509	706	56.66	20231023	0.05	N	138360	500	173 억	4096463	N	N	N	N
45	20240222	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1120	-63	5	-5.33	11663055878	9319656	144.25	1363	1418	1111	1537	829	1183	1251.45	11.84	-18497	1375	1279	1087	991	799	1327	1039	173	354	500	730	1	1	34611984	388	-6.40	0.98	12	26.93	-175.00	1148.00	1663	20230509	-32.65	706	20231023	58.64	1418	-21.02	20240222	740	51.35	20240201	1663	-32.65	20230509	706	58.64	20231023	0.05	N	138360	500	173 억	4096463	N	N	N	N
46	20240222	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1197	14	2	1.18	10564172197	8371788	129.58	1363	1418	1183	1537	829	1183	1261.88	11.84	-29864	1375	1279	1087	991	799	1327	1039	173	354	500	730	1	1	34611984	414	-6.84	1.04	12	24.19	-175.00	1148.00	1663	20230509	-28.02	706	20231023	69.55	1418	-15.59	20240222	740	61.76	20240201	1663	-28.02	20230509	706	69.55	20231023	0.05	N	138360	500	173 억	4096463	N	N	N	N
47	20240222	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1216	33	2	2.79	9932427550	7845430	121.43	1363	1418	1184	1537	829	1183	1266.01	11.84	-49158	1375	1279	1087	991	799	1327	1039	173	354	500	730	1	1	34611984	421	-6.95	1.06	12	22.67	-175.00	1148.00	1663	20230509	-26.88	706	20231023	72.24	1418	-14.25	20240222	740	64.32	20240201	1663	-26.88	20230509	706	72.24	20231023	0.05	N	138360	500	173 억	4096463	N	N	N	N
48	20240222	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1213	30	2	2.54	7487568688	5857262	90.66	1363	1418	1184	1537	829	1183	1278.34	11.84	3565	1375	1279	1087	991	799	1327	1039	173	354	500	730	1	1	34611984	420	-6.93	1.06	12	16.92	-175.00	1148.00	1663	20230509	-27.06	706	20231023	71.81	1418	-14.46	20240222	740	63.92	20240201	1663	-27.06	20230509	706	71.81	20231023	0.05	N	138360	500	173 억	4096463	N	N	N	N
49	20240222	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1251	68	2	5.75	3695440131	2769196	42.86	1363	1418	1227	1537	829	1183	1334.48	11.84	-15150	1375	1279	1087	991	799	1327	1039	173	354	500	730	1	1	34611984	433	-7.15	1.09	12	8.00	-175.00	1148.00	1663	20230509	-24.77	706	20231023	77.20	1418	-11.78	20240222	740	69.05	20240201	1663	-24.77	20230509	706	77.20	20231023	0.05	N	138360	500	173 억	4096463	N	N	N	N
50	20240221	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1183	273	1	30.00	7222993651	6457935	3445.44	911	1183	895	1183	637	910	1118.27	11.84	13903	933	921	903	891	873	927	897	173	273	500	560	1	1	34611984	409	-6.76	1.03	12	18.66	-175.00	1148.00	1663	20230509	-28.86	706	20231023	67.56	1250	-5.36	20240208	740	59.86	20240201	1663	-28.86	20230509	706	67.56	20231023	0.04	N	138360	500	173 억	4097873	N	N	N	N
51	20240221	150743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1183	273	1	30.00	7161377096	6405850	3417.66	911	1183	895	1183	637	910	1117.94	11.84	13903	933	921	903	891	873	927	897	173	273	500	560	1	1	34611984	409	-6.76	1.03	12	18.51	-175.00	1148.00	1663	20230509	-28.86	706	20231023	67.56	1250	-5.36	20240208	740	59.86	20240201	1663	-28.86	20230509	706	67.56	20231023	0.04	N	138360	500	173 억	4097873	N	N	N	N
52	20240221	140743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1132	222	2	24.40	4289875153	3941469	2102.86	911	1160	895	1183	637	910	1088.40	11.84	16586	933	921	903	891	873	927	897	173	273	500	560	1	1	34611984	392	-6.47	0.99	12	11.39	-175.00	1148.00	1663	20230509	-31.93	706	20231023	60.34	1250	-9.44	20240208	740	52.97	20240201	1663	-31.93	20230509	706	60.34	20231023	0.04	N	138360	500	173 억	4097873	N	N	N	N
53	20240221	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	942	32	2	3.52	235975535	255679	136.41	911	946	895	1183	637	910	922.94	11.84	-32799	933	921	903	891	873	927	897	173	273	500	560	1	1	34611984	326	-5.38	0.82	12	0.74	-175.00	1148.00	1663	20230509	-43.36	706	20231023	33.43	1250	-24.64	20240208	740	27.30	20240201	1663	-43.36	20230509	706	33.43	20231023	0.04	N	138360	500	173 억	4097873	N	N	N	N
54	20240221	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	936	26	2	2.86	181447290	197591	105.42	911	940	895	1183	637	910	918.30	11.84	-30771	933	921	903	891	873	927	897	173	273	500	560	1	1	34611984	324	-5.35	0.82	12	0.57	-175.00	1148.00	1663	20230509	-43.72	706	20231023	32.58	1250	-25.12	20240208	740	26.49	20240201	1663	-43.72	20230509	706	32.58	20231023	0.04	N	138360	500	173 억	4097873	N	N	N	N
55	20240221	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	932	22	2	2.42	145042232	158610	84.62	911	933	895	1183	637	910	914.46	11.84	-27090	933	921	903	891	873	927	897	173	273	500	560	1	1	34611984	323	-5.33	0.81	12	0.46	-175.00	1148.00	1663	20230509	-43.96	706	20231023	32.01	1250	-25.44	20240208	740	25.95	20240201	1663	-43.96	20230509	706	32.01	20231023	0.04	N	138360	500	173 억	4097873	N	N	N	N
56	20240221	100742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	-2	5	-0.22	53632639	59565	31.78	911	912	895	1183	637	910	900.41	11.84	-767	933	921	903	891	873	927	897	173	273	500	560	1	1	34611984	314	-5.19	0.79	12	0.17	-175.00	1148.00	1663	20230509	-45.40	706	20231023	28.61	1250	-27.36	20240208	740	22.70	20240201	1663	-45.40	20230509	706	28.61	20231023	0.04	N	138360	500	173 억	4097873	N	N	N	N
57	20240221	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	-10	5	-1.10	13907616	15378	8.20	911	912	895	1183	637	910	904.38	11.84	-6549	933	921	903	891	873	927	897	173	273	500	560	1	1	34611984	312	-5.14	0.78	12	0.04	-175.00	1148.00	1663	20230509	-45.88	706	20231023	27.48	1250	-28.00	20240208	740	21.62	20240201	1663	-45.88	20230509	706	27.48	20231023	0.04	N	138360	500	173 억	4097873	N	N	N	N
58	20240220	160735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	12	2	1.34	168115691	185957	50.73	898	915	885	1167	629	898	904.06	11.81	19350	966	931	912	877	858	922	868	173	269	500	550	1	1	34611984	315	-5.20	0.79	12	0.54	-175.00	1148.00	1725	20230214	-47.25	706	20231023	28.90	1250	-27.20	20240208	740	22.97	20240201	1663	-45.28	20230509	706	28.90	20231023	0.02	N	138360	500	173 억	4087480	N	N	N	N
59	20240220	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	907	9	2	1.00	153923871	170333	46.47	898	915	885	1167	629	898	903.67	11.81	19181	966	931	912	877	858	922	868	173	269	500	550	1	1	34611984	314	-5.18	0.79	12	0.49	-175.00	1148.00	1725	20230214	-47.42	706	20231023	28.47	1250	-27.44	20240208	740	22.57	20240201	1663	-45.46	20230509	706	28.47	20231023	0.02	N	138360	500	173 억	4087480	N	N	N	N
60	20240220	140734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	2	2	0.22	124463237	137692	37.56	898	915	885	1167	629	898	903.93	11.81	23205	966	931	912	877	858	922	868	173	269	500	550	1	1	34611984	312	-5.14	0.78	12	0.40	-175.00	1148.00	1725	20230214	-47.83	706	20231023	27.48	1250	-28.00	20240208	740	21.62	20240201	1663	-45.88	20230509	706	27.48	20231023	0.02	N	138360	500	173 억	4087480	N	N	N	N
61	20240220	130738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	3	2	0.33	115687464	127952	34.91	898	915	885	1167	629	898	904.16	11.81	26895	966	931	912	877	858	922	868	173	269	500	550	1	1	34611984	312	-5.15	0.78	12	0.37	-175.00	1148.00	1725	20230214	-47.77	706	20231023	27.62	1250	-27.92	20240208	740	21.76	20240201	1663	-45.82	20230509	706	27.62	20231023	0.02	N	138360	500	173 억	4087480	N	N	N	N
62	20240220	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	906	8	2	0.89	100595093	111271	30.35	898	915	885	1167	629	898	904.06	11.81	29578	966	931	912	877	858	922	868	173	269	500	550	1	1	34611984	314	-5.18	0.79	12	0.32	-175.00	1148.00	1725	20230214	-47.48	706	20231023	28.33	1250	-27.52	20240208	740	22.43	20240201	1663	-45.52	20230509	706	28.33	20231023	0.02	N	138360	500	173 억	4087480	N	N	N	N
63	20240220	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	905	7	2	0.78	81243692	90028	24.56	898	915	885	1167	629	898	902.44	11.81	28825	966	931	912	877	858	922	868	173	269	500	550	1	1	34611984	313	-5.17	0.79	12	0.26	-175.00	1148.00	1725	20230214	-47.54	706	20231023	28.19	1250	-27.60	20240208	740	22.30	20240201	1663	-45.58	20230509	706	28.19	20231023	0.02	N	138360	500	173 억	4087480	N	N	N	N
64	20240220	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	905	7	2	0.78	48168471	53622	14.63	898	906	885	1167	629	898	898.30	11.81	4278	966	931	912	877	858	922	868	173	269	500	550	1	1	34611984	313	-5.17	0.79	12	0.15	-175.00	1148.00	1725	20230214	-47.54	706	20231023	28.19	1250	-27.60	20240208	740	22.30	20240201	1663	-45.58	20230509	706	28.19	20231023	0.02	N	138360	500	173 억	4087480	N	N	N	N
65	20240220	090742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	893	-5	5	-0.56	13312156	14841	4.05	898	906	885	1167	629	898	896.97	11.81	1598	966	931	912	877	858	922	868	173	269	500	550	1	1	34611984	309	-5.10	0.78	12	0.04	-175.00	1148.00	1725	20230214	-48.23	706	20231023	26.49	1250	-28.56	20240208	740	20.68	20240201	1663	-46.30	20230509	706	26.49	20231023	0.02	N	138360	500	173 억	4087480	N	N	N	N
66	20240219	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	898	-42	5	-4.47	329848895	363994	130.04	947	947	893	1222	658	940	906.20	11.75	14645	977	958	945	926	913	952	920	173	282	500	580	1	1	34611984	311	-5.13	0.78	12	1.05	-175.00	1148.00	1774	20230213	-49.38	706	20231023	27.20	1250	-28.16	20240208	740	21.35	20240201	1663	-46.00	20230509	706	27.20	20231023	0.00	N	138360	500	173 억	4066687	N	N	N	N
67	20240219	150740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-39	5	-4.15	306571081	338104	120.79	947	947	893	1222	658	940	906.73	11.75	15217	977	958	945	926	913	952	920	173	282	500	580	1	1	34611984	312	-5.15	0.78	12	0.98	-175.00	1148.00	1774	20230213	-49.21	706	20231023	27.62	1250	-27.92	20240208	740	21.76	20240201	1663	-45.82	20230509	706	27.62	20231023	0.00	N	138360	500	173 억	4066687	N	N	N	N
68	20240219	140740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	907	-33	5	-3.51	198694458	218077	77.91	947	947	893	1222	658	940	911.11	11.75	8379	977	958	945	926	913	952	920	173	282	500	580	1	1	34611984	314	-5.18	0.79	12	0.63	-175.00	1148.00	1774	20230213	-48.87	706	20231023	28.47	1250	-27.44	20240208	740	22.57	20240201	1663	-45.46	20230509	706	28.47	20231023	0.00	N	138360	500	173 억	4066687	N	N	N	N
69	20240219	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	-36	5	-3.83	189129818	207505	74.13	947	947	893	1222	658	940	911.44	11.75	7551	977	958	945	926	913	952	920	173	282	500	580	1	1	34611984	313	-5.17	0.79	12	0.60	-175.00	1148.00	1774	20230213	-49.04	706	20231023	28.05	1250	-27.68	20240208	740	22.16	20240201	1663	-45.64	20230509	706	28.05	20231023	0.00	N	138360	500	173 억	4066687	N	N	N	N
70	20240219	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	-32	5	-3.40	146156389	159985	57.16	947	947	893	1222	658	940	913.55	11.75	5512	977	958	945	926	913	952	920	173	282	500	580	1	1	34611984	314	-5.19	0.79	12	0.46	-175.00	1148.00	1774	20230213	-48.82	706	20231023	28.61	1250	-27.36	20240208	740	22.70	20240201	1663	-45.40	20230509	706	28.61	20231023	0.00	N	138360	500	173 억	4066687	N	N	N	N
71	20240219	110737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	905	-35	5	-3.72	121980670	133349	47.64	947	947	893	1222	658	940	914.73	11.75	836	977	958	945	926	913	952	920	173	282	500	580	1	1	34611984	313	-5.17	0.79	12	0.39	-175.00	1148.00	1774	20230213	-48.99	706	20231023	28.19	1250	-27.60	20240208	740	22.30	20240201	1663	-45.58	20230509	706	28.19	20231023	0.00	N	138360	500	173 억	4066687	N	N	N	N
72	20240219	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	-21	5	-2.23	77178716	84042	30.02	947	947	893	1222	658	940	918.31	11.75	-3111	977	958	945	926	913	952	920	173	282	500	580	1	1	34611984	318	-5.25	0.80	12	0.24	-175.00	1148.00	1774	20230213	-48.20	706	20231023	30.17	1250	-26.48	20240208	740	24.19	20240201	1663	-44.74	20230509	706	30.17	20231023	0.00	N	138360	500	173 억	4066687	N	N	N	N
73	20240219	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	-22	5	-2.34	30098917	32591	11.64	947	947	893	1222	658	940	923.49	11.75	-2703	977	958	945	926	913	952	920	173	282	500	580	1	1	34611984	318	-5.25	0.80	12	0.09	-175.00	1148.00	1774	20230213	-48.25	706	20231023	30.03	1250	-26.56	20240208	740	24.05	20240201	1663	-44.80	20230509	706	30.03	20231023	0.00	N	138360	500	173 억	4066687	N	N	N	N
74	20240216	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	-15	5	-1.57	262611762	278862	48.33	962	964	932	1241	669	955	941.73	11.74	2695	1024	989	955	920	886	989	920	173	286	500	590	1	1	34611984	325	-5.37	0.82	12	0.81	-175.00	1148.00	1774	20230213	-47.01	706	20231023	33.14	1250	-24.80	20240208	740	27.03	20240201	1663	-43.48	20230509	706	33.14	20231023	0.00	N	138360	500	173 억	4063631	N	N	N	N
75	20240216	150736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	939	-16	5	-1.68	253289875	268930	46.61	962	964	932	1241	669	955	941.84	11.74	1236	1024	989	955	920	886	989	920	173	286	500	590	1	1	34611984	325	-5.37	0.82	12	0.78	-175.00	1148.00	1774	20230213	-47.07	706	20231023	33.00	1250	-24.88	20240208	740	26.89	20240201	1663	-43.54	20230509	706	33.00	20231023	0.00	N	138360	500	173 억	4063631	N	N	N	N
76	20240216	140738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	-15	5	-1.57	224482991	238342	41.31	962	964	932	1241	669	955	941.85	11.74	2491	1024	989	955	920	886	989	920	173	286	500	590	1	1	34611984	325	-5.37	0.82	12	0.69	-175.00	1148.00	1774	20230213	-47.01	706	20231023	33.14	1250	-24.80	20240208	740	27.03	20240201	1663	-43.48	20230509	706	33.14	20231023	0.00	N	138360	500	173 억	4063631	N	N	N	N
77	20240216	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	945	-10	5	-1.05	214941840	228194	39.55	962	964	932	1241	669	955	941.93	11.74	2030	1024	989	955	920	886	989	920	173	286	500	590	1	1	34611984	327	-5.40	0.82	12	0.66	-175.00	1148.00	1774	20230213	-46.73	706	20231023	33.85	1250	-24.40	20240208	740	27.70	20240201	1663	-43.17	20230509	706	33.85	20231023	0.00	N	138360	500	173 억	4063631	N	N	N	N
78	20240216	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	-15	5	-1.57	175534736	186084	32.25	962	964	932	1241	669	955	943.31	11.74	-3721	1024	989	955	920	886	989	920	173	286	500	590	1	1	34611984	325	-5.37	0.82	12	0.54	-175.00	1148.00	1774	20230213	-47.01	706	20231023	33.14	1250	-24.80	20240208	740	27.03	20240201	1663	-43.48	20230509	706	33.14	20231023	0.00	N	138360	500	173 억	4063631	N	N	N	N
79	20240216	110742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	-17	5	-1.78	127539342	134964	23.39	962	964	932	1241	669	955	944.99	11.74	-3259	1024	989	955	920	886	989	920	173	286	500	590	1	1	34611984	325	-5.36	0.82	12	0.39	-175.00	1148.00	1774	20230213	-47.13	706	20231023	32.86	1250	-24.96	20240208	740	26.76	20240201	1663	-43.60	20230509	706	32.86	20231023	0.00	N	138360	500	173 억	4063631	N	N	N	N
80	20240216	100735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	-17	5	-1.78	103428222	109217	18.93	962	964	932	1241	669	955	947.00	11.74	-4205	1024	989	955	920	886	989	920	173	286	500	590	1	1	34611984	325	-5.36	0.82	12	0.32	-175.00	1148.00	1774	20230213	-47.13	706	20231023	32.86	1250	-24.96	20240208	740	26.76	20240201	1663	-43.60	20230509	706	32.86	20231023	0.00	N	138360	500	173 억	4063631	N	N	N	N
81	20240216	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	949	-6	5	-0.63	50247233	52744	9.14	962	964	943	1241	669	955	952.66	11.74	-4423	1024	989	955	920	886	989	920	173	286	500	590	1	1	34611984	328	-5.42	0.83	12	0.15	-175.00	1148.00	1774	20230213	-46.51	706	20231023	34.42	1250	-24.08	20240208	740	28.24	20240201	1663	-42.93	20230509	706	34.42	20231023	0.00	N	138360	500	173 억	4063631	N	N	N	N
82	20240215	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	955	2	2	0.21	548927239	574307	66.80	955	990	921	1238	668	953	955.82	11.86	-39817	1024	988	967	931	910	978	921	173	285	500	590	1	1	34611984	331	-5.46	0.83	12	1.66	-175.00	1148.00	1774	20230213	-46.17	706	20231023	35.27	1250	-23.60	20240208	740	29.05	20240201	1663	-42.57	20230509	706	35.27	20231023	0.01	N	138360	500	173 억	4105629	N	N	N	N
83	20240215	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	947	-6	5	-0.63	526128729	550352	64.01	955	990	921	1238	668	953	955.99	11.86	-39531	1024	988	967	931	910	978	921	173	285	500	590	1	1	34611984	328	-5.41	0.82	12	1.59	-175.00	1148.00	1774	20230213	-46.62	706	20231023	34.14	1250	-24.24	20240208	740	27.97	20240201	1663	-43.05	20230509	706	34.14	20231023	0.01	N	138360	500	173 억	4105629	N	N	N	N
84	20240215	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	951	-2	5	-0.21	492324123	514731	59.87	955	990	921	1238	668	953	956.47	11.86	-35712	1024	988	967	931	910	978	921	173	285	500	590	1	1	34611984	329	-5.43	0.83	12	1.49	-175.00	1148.00	1774	20230213	-46.39	706	20231023	34.70	1250	-23.92	20240208	740	28.51	20240201	1663	-42.81	20230509	706	34.70	20231023	0.01	N	138360	500	173 억	4105629	N	N	N	N
85	20240215	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	950	-3	5	-0.31	471181400	492525	57.29	955	990	921	1238	668	953	956.66	11.86	-30363	1024	988	967	931	910	978	921	173	285	500	590	1	1	34611984	329	-5.43	0.83	12	1.42	-175.00	1148.00	1774	20230213	-46.45	706	20231023	34.56	1250	-24.00	20240208	740	28.38	20240201	1663	-42.87	20230509	706	34.56	20231023	0.01	N	138360	500	173 억	4105629	N	N	N	N
86	20240215	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	958	5	2	0.52	422881964	441713	51.38	955	990	921	1238	668	953	957.37	11.86	-25276	1024	988	967	931	910	978	921	173	285	500	590	1	1	34611984	332	-5.47	0.83	12	1.28	-175.00	1148.00	1774	20230213	-46.00	706	20231023	35.69	1250	-23.36	20240208	740	29.46	20240201	1663	-42.39	20230509	706	35.69	20231023	0.01	N	138360	500	173 억	4105629	N	N	N	N
87	20240215	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	7	2	0.73	385959194	403073	46.88	955	990	921	1238	668	953	957.54	11.86	-21368	1024	988	967	931	910	978	921	173	285	500	590	1	1	34611984	332	-5.49	0.84	12	1.16	-175.00	1148.00	1774	20230213	-45.89	706	20231023	35.98	1250	-23.20	20240208	740	29.73	20240201	1663	-42.27	20230509	706	35.98	20231023	0.01	N	138360	500	173 억	4105629	N	N	N	N
88	20240215	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	959	6	2	0.63	349435085	364930	42.45	955	990	921	1238	668	953	957.54	11.86	-21347	1024	988	967	931	910	978	921	173	285	500	590	1	1	34611984	332	-5.48	0.84	12	1.05	-175.00	1148.00	1774	20230213	-45.94	706	20231023	35.84	1250	-23.28	20240208	740	29.59	20240201	1663	-42.33	20230509	706	35.84	20231023	0.01	N	138360	500	173 억	4105629	N	N	N	N
89	20240215	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	-13	5	-1.36	71361686	75326	8.76	955	959	940	1238	668	953	947.37	11.86	-17167	1024	988	967	931	910	978	921	173	285	500	590	1	1	34611984	325	-5.37	0.82	12	0.22	-175.00	1148.00	1774	20230213	-47.01	706	20231023	33.14	1250	-24.80	20240208	740	27.03	20240201	1663	-43.48	20230509	706	33.14	20231023	0.01	N	138360	500	173 억	4105629	N	N	N	N
90	20240214	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	953	-52	5	-5.17	830568509	854799	55.89	998	1003	946	1306	704	1005	971.59	11.94	-33438	1156	1080	1039	963	922	1060	943	173	301	500	620	1	1	34611984	330	-5.45	0.83	12	2.47	-175.00	1148.00	1802	20230208	-47.11	706	20231023	34.99	1250	-23.76	20240208	740	28.78	20240201	1725	-44.75	20230214	706	34.99	20231023	0.00	N	138360	500	173 억	4133320	N	N	N	N
91	20240214	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	951	-54	5	-5.37	784532896	806314	52.72	998	1003	947	1306	704	1005	972.91	11.94	-33438	1156	1080	1039	963	922	1060	943	173	301	500	620	1	1	34611984	329	-5.43	0.83	12	2.33	-175.00	1148.00	1802	20230208	-47.23	706	20231023	34.70	1250	-23.92	20240208	740	28.51	20240201	1725	-44.87	20230214	706	34.70	20231023	0.00	N	138360	500	173 억	4133320	N	N	N	N
92	20240214	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	958	-47	5	-4.68	703598683	721417	47.17	998	1003	950	1306	704	1005	975.22	11.94	-11679	1156	1080	1039	963	922	1060	943	173	301	500	620	1	1	34611984	332	-5.47	0.83	12	2.08	-175.00	1148.00	1802	20230208	-46.84	706	20231023	35.69	1250	-23.36	20240208	740	29.46	20240201	1725	-44.46	20230214	706	35.69	20231023	0.00	N	138360	500	173 억	4133320	N	N	N	N
93	20240214	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	963	-42	5	-4.18	645546866	661049	43.22	998	1003	950	1306	704	1005	976.46	11.94	-10413	1156	1080	1039	963	922	1060	943	173	301	500	620	1	1	34611984	333	-5.50	0.84	12	1.91	-175.00	1148.00	1802	20230208	-46.56	706	20231023	36.40	1250	-22.96	20240208	740	30.14	20240201	1725	-44.17	20230214	706	36.40	20231023	0.00	N	138360	500	173 억	4133320	N	N	N	N
94	20240214	120714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	962	-43	5	-4.28	575714580	588348	38.47	998	1003	950	1306	704	1005	978.44	11.94	5687	1156	1080	1039	963	922	1060	943	173	301	500	620	1	1	34611984	333	-5.50	0.84	12	1.70	-175.00	1148.00	1802	20230208	-46.61	706	20231023	36.26	1250	-23.04	20240208	740	30.00	20240201	1725	-44.23	20230214	706	36.26	20231023	0.00	N	138360	500	173 억	4133320	N	N	N	N
95	20240214	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	977	-28	5	-2.79	545746542	557357	36.44	998	1003	950	1306	704	1005	979.08	11.94	11980	1156	1080	1039	963	922	1060	943	173	301	500	620	1	1	34611984	338	-5.58	0.85	12	1.61	-175.00	1148.00	1802	20230208	-45.78	706	20231023	38.39	1250	-21.84	20240208	740	32.03	20240201	1725	-43.36	20230214	706	38.39	20231023	0.00	N	138360	500	173 억	4133320	N	N	N	N
96	20240214	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	985	-20	5	-1.99	206550607	210722	13.78	998	999	950	1306	704	1005	979.97	11.94	7590	1156	1080	1039	963	922	1060	943	173	301	500	620	1	1	34611984	341	-5.63	0.86	12	0.61	-175.00	1148.00	1802	20230208	-45.34	706	20231023	39.52	1250	-21.20	20240208	740	33.11	20240201	1725	-42.90	20230214	706	39.52	20231023	0.00	N	138360	500	173 억	4133320	N	N	N	N
97	20240213	160711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1005	-100	5	-9.05	1553767418	1506617	12.38	1107	1115	998	1436	774	1105	1031.39	11.90	-4043	1329	1217	1138	1026	947	1273	1082	173	331	500	680	1	1	34611984	348	-5.74	0.88	12	4.35	-175.00	1148.00	1832	20230207	-45.14	706	20231023	42.35	1250	-19.60	20240208	740	35.81	20240201	1774	-43.35	20230213	706	42.35	20231023	0.00	N	138360	500	173 억	4118556	N	N	N	N
98	20240213	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1002	-103	5	-9.32	1432203831	1385454	11.39	1107	1115	999	1436	774	1105	1033.74	11.90	-504	1329	1217	1138	1026	947	1273	1082	173	331	500	680	1	1	34611984	347	-5.73	0.87	12	4.00	-175.00	1148.00	1832	20230207	-45.31	706	20231023	41.93	1250	-19.84	20240208	740	35.41	20240201	1774	-43.52	20230213	706	41.93	20231023	0.00	N	138360	500	173 억	4118556	N	N	N	N
99	20240213	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1007	-98	5	-8.87	1313334877	1266883	10.41	1107	1115	999	1436	774	1105	1036.67	11.90	3456	1329	1217	1138	1026	947	1273	1082	173	331	500	680	1	1	34611984	349	-5.75	0.88	12	3.66	-175.00	1148.00	1832	20230207	-45.03	706	20231023	42.63	1250	-19.44	20240208	740	36.08	20240201	1774	-43.24	20230213	706	42.63	20231023	0.00	N	138360	500	173 억	4118556	N	N	N	N
100	20240213	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1009	-96	5	-8.69	1214070973	1168104	9.60	1107	1115	999	1436	774	1105	1039.35	11.90	14555	1329	1217	1138	1026	947	1273	1082	173	331	500	680	1	1	34611984	349	-5.77	0.88	12	3.37	-175.00	1148.00	1832	20230207	-44.92	706	20231023	42.92	1250	-19.28	20240208	740	36.35	20240201	1774	-43.12	20230213	706	42.92	20231023	0.00	N	138360	500	173 억	4118556	N	N	N	N
101	20240213	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1019	-86	5	-7.78	960575635	915972	7.53	1107	1115	1009	1436	774	1105	1048.70	11.90	24957	1329	1217	1138	1026	947	1273	1082	173	331	500	680	1	1	34611984	353	-5.82	0.89	12	2.65	-175.00	1148.00	1832	20230207	-44.38	706	20231023	44.33	1250	-18.48	20240208	740	37.70	20240201	1774	-42.56	20230213	706	44.33	20231023	0.00	N	138360	500	173 억	4118556	N	N	N	N
102	20240213	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1018	-87	5	-7.87	894664016	851295	7.00	1107	1115	1009	1436	774	1105	1050.94	11.90	21870	1329	1217	1138	1026	947	1273	1082	173	331	500	680	1	1	34611984	352	-5.82	0.89	12	2.46	-175.00	1148.00	1832	20230207	-44.43	706	20231023	44.19	1250	-18.56	20240208	740	37.57	20240201	1774	-42.62	20230213	706	44.19	20231023	0.00	N	138360	500	173 억	4118556	N	N	N	N
103	20240213	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1026	-79	5	-7.15	756457144	715328	5.88	1107	1115	1009	1436	774	1105	1057.50	11.90	24527	1329	1217	1138	1026	947	1273	1082	173	331	500	680	1	1	34611984	355	-5.86	0.89	12	2.07	-175.00	1148.00	1832	20230207	-44.00	706	20231023	45.33	1250	-17.92	20240208	740	38.65	20240201	1774	-42.16	20230213	706	45.33	20231023	0.00	N	138360	500	173 억	4118556	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History