KissMeData/089140/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 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	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4115	-70	5	-1.67	141529815	34185	127.07	4280	4280	4105	5440	2930	4185	4140.11	0.35	-12078	4361	4272	4201	4112	4041	4317	4157	235	1255	2500	2510	5	1	9403535	387	-6.80	0.30	12	0.36	-605.00	13934.00	16550	20230504	-75.14	4085	20240206	0.73	5730	-28.18	20240103	4085	0.73	20240206	16550	-75.14	20230504	1359	202.80	20230314	1.65	N	089140	2500	235 억	33177	N	N	N	N
3	20240229	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	-75	5	-1.79	128565205	31034	115.36	4280	4280	4105	5440	2930	4185	4142.72	0.35	-11260	4361	4272	4201	4112	4041	4317	4157	235	1255	2500	2510	5	1	9403535	386	-6.79	0.29	12	0.33	-605.00	13934.00	16550	20230504	-75.17	4085	20240206	0.61	5730	-28.27	20240103	4085	0.61	20240206	16550	-75.17	20230504	1359	202.43	20230314	1.65	N	089140	2500	235 억	33177	N	N	N	N
4	20240229	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	-75	5	-1.79	95872565	23091	85.83	4280	4280	4105	5440	2930	4185	4151.95	0.35	-8288	4361	4272	4201	4112	4041	4317	4157	235	1255	2500	2510	5	1	9403535	386	-6.79	0.29	12	0.25	-605.00	13934.00	16550	20230504	-75.17	4085	20240206	0.61	5730	-28.27	20240103	4085	0.61	20240206	16550	-75.17	20230504	1359	202.43	20230314	1.65	N	089140	2500	235 억	33177	N	N	N	N
5	20240229	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	-55	5	-1.31	82470275	19839	73.74	4280	4280	4105	5440	2930	4185	4156.98	0.35	-7473	4361	4272	4201	4112	4041	4317	4157	235	1255	2500	2510	5	1	9403535	388	-6.83	0.30	12	0.21	-605.00	13934.00	16550	20230504	-75.05	4085	20240206	1.10	5730	-27.92	20240103	4085	1.10	20240206	16550	-75.05	20230504	1359	203.90	20230314	1.65	N	089140	2500	235 억	33177	N	N	N	N
6	20240229	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	-30	5	-0.72	67619490	16241	60.37	4280	4280	4140	5440	2930	4185	4163.51	0.35	-4442	4361	4272	4201	4112	4041	4317	4157	235	1255	2500	2510	5	1	9403535	391	-6.87	0.30	12	0.17	-605.00	13934.00	16550	20230504	-74.89	4085	20240206	1.71	5730	-27.49	20240103	4085	1.71	20240206	16550	-74.89	20230504	1359	205.74	20230314	1.65	N	089140	2500	235 억	33177	N	N	N	N
7	20240229	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4160	-25	5	-0.60	40870060	9796	36.41	4280	4280	4150	5440	2930	4185	4172.12	0.35	-5259	4361	4272	4201	4112	4041	4317	4157	235	1255	2500	2510	5	1	9403535	391	-6.88	0.30	12	0.10	-605.00	13934.00	16550	20230504	-74.86	4085	20240206	1.84	5730	-27.40	20240103	4085	1.84	20240206	16550	-74.86	20230504	1359	206.11	20230314	1.65	N	089140	2500	235 억	33177	N	N	N	N
8	20240229	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	-5	5	-0.12	28675315	6867	25.53	4280	4280	4150	5440	2930	4185	4175.81	0.35	-4006	4361	4272	4201	4112	4041	4317	4157	235	1255	2500	2510	5	1	9403535	393	-6.91	0.30	12	0.07	-605.00	13934.00	16550	20230504	-74.74	4085	20240206	2.33	5730	-27.05	20240103	4085	2.33	20240206	16550	-74.74	20230504	1359	207.58	20230314	1.65	N	089140	2500	235 억	33177	N	N	N	N
9	20240229	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	10	2	0.24	3123925	742	2.76	4280	4280	4165	5440	2930	4185	4210.14	0.35	-10	4361	4272	4201	4112	4041	4317	4157	235	1255	2500	2510	5	1	9403535	394	-6.93	0.30	12	0.01	-605.00	13934.00	16550	20230504	-74.65	4085	20240206	2.69	5730	-26.79	20240103	4085	2.69	20240206	16550	-74.65	20230504	1359	208.68	20230314	1.65	N	089140	2500	235 억	33177	N	N	N	N
10	20240228	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	10	2	0.24	112644010	26903	57.98	4175	4290	4130	5420	2925	4175	4187.13	0.32	3436	4325	4250	4190	4115	4055	4287	4152	235	1245	2500	2500	5	1	9403535	394	-6.92	0.30	12	0.29	-605.00	13934.00	16550	20230504	-74.71	4085	20240206	2.45	5730	-26.96	20240103	4085	2.45	20240206	16550	-74.71	20230504	1359	207.95	20230314	1.67	N	089140	2500	235 억	30150	N	N	N	N
11	20240228	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	10	2	0.24	111109885	26536	57.19	4175	4290	4130	5420	2925	4175	4187.23	0.32	3350	4325	4250	4190	4115	4055	4287	4152	235	1245	2500	2500	5	1	9403535	394	-6.92	0.30	12	0.28	-605.00	13934.00	16550	20230504	-74.71	4085	20240206	2.45	5730	-26.96	20240103	4085	2.45	20240206	16550	-74.71	20230504	1359	207.95	20230314	1.67	N	089140	2500	235 억	30150	N	N	N	N
12	20240228	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4145	-30	5	-0.72	100569350	24014	51.75	4175	4290	4130	5420	2925	4175	4188.06	0.32	3597	4325	4250	4190	4115	4055	4287	4152	235	1245	2500	2500	5	1	9403535	390	-6.85	0.30	12	0.26	-605.00	13934.00	16550	20230504	-74.95	4085	20240206	1.47	5730	-27.66	20240103	4085	1.47	20240206	16550	-74.95	20230504	1359	205.00	20230314	1.67	N	089140	2500	235 억	30150	N	N	N	N
13	20240228	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	-20	5	-0.48	92278120	22017	47.45	4175	4290	4130	5420	2925	4175	4191.37	0.32	3483	4325	4250	4190	4115	4055	4287	4152	235	1245	2500	2500	5	1	9403535	391	-6.87	0.30	12	0.23	-605.00	13934.00	16550	20230504	-74.89	4085	20240206	1.71	5730	-27.49	20240103	4085	1.71	20240206	16550	-74.89	20230504	1359	205.74	20230314	1.67	N	089140	2500	235 억	30150	N	N	N	N
14	20240228	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-5	5	-0.12	86497240	20627	44.45	4175	4290	4130	5420	2925	4175	4193.58	0.32	3849	4325	4250	4190	4115	4055	4287	4152	235	1245	2500	2500	5	1	9403535	392	-6.89	0.30	12	0.22	-605.00	13934.00	16550	20230504	-74.80	4085	20240206	2.08	5730	-27.23	20240103	4085	2.08	20240206	16550	-74.80	20230504	1359	206.84	20230314	1.67	N	089140	2500	235 억	30150	N	N	N	N
15	20240228	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	10	2	0.24	67741180	16135	34.77	4175	4290	4130	5420	2925	4175	4198.70	0.32	4221	4325	4250	4190	4115	4055	4287	4152	235	1245	2500	2500	5	1	9403535	394	-6.92	0.30	12	0.17	-605.00	13934.00	16550	20230504	-74.71	4085	20240206	2.45	5730	-26.96	20240103	4085	2.45	20240206	16550	-74.71	20230504	1359	207.95	20230314	1.67	N	089140	2500	235 억	30150	N	N	N	N
16	20240228	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	25	2	0.60	47585215	11335	24.43	4175	4290	4130	5420	2925	4175	4198.50	0.32	5217	4325	4250	4190	4115	4055	4287	4152	235	1245	2500	2500	5	1	9403535	395	-6.94	0.30	12	0.12	-605.00	13934.00	16550	20230504	-74.62	4085	20240206	2.82	5730	-26.70	20240103	4085	2.82	20240206	16550	-74.62	20230504	1359	209.05	20230314	1.67	N	089140	2500	235 억	30150	N	N	N	N
17	20240228	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-25	5	-0.60	6751020	1626	3.50	4175	4175	4130	5420	2925	4175	4148.63	0.32	331	4325	4250	4190	4115	4055	4287	4152	235	1245	2500	2500	5	1	9403535	390	-6.86	0.30	12	0.02	-605.00	13934.00	16550	20230504	-74.92	4085	20240206	1.59	5730	-27.57	20240103	4085	1.59	20240206	16550	-74.92	20230504	1359	205.37	20230314	1.67	N	089140	2500	235 억	30150	N	N	N	N
18	20240227	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	-95	5	-2.22	192841110	46247	137.75	4165	4265	4130	5550	2990	4270	4169.81	0.37	-2835	4436	4352	4291	4207	4146	4395	4250	235	1280	2500	2560	5	1	9403535	393	-6.90	0.30	12	0.49	-605.00	13934.00	16550	20230504	-74.77	4085	20240206	2.20	5730	-27.14	20240103	4085	2.20	20240206	16550	-74.77	20230504	1359	207.21	20230314	1.67	N	089140	2500	235 억	34890	N	N	N	N
19	20240227	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	-95	5	-2.22	158269345	37904	112.90	4165	4265	4140	5550	2990	4270	4175.53	0.37	-6214	4436	4352	4291	4207	4146	4395	4250	235	1280	2500	2560	5	1	9403535	393	-6.90	0.30	12	0.40	-605.00	13934.00	16550	20230504	-74.77	4085	20240206	2.20	5730	-27.14	20240103	4085	2.20	20240206	16550	-74.77	20230504	1359	207.21	20230314	1.67	N	089140	2500	235 억	34890	N	N	N	N
20	20240227	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4160	-110	5	-2.58	144490500	34589	103.03	4165	4265	4140	5550	2990	4270	4177.35	0.37	-4006	4436	4352	4291	4207	4146	4395	4250	235	1280	2500	2560	5	1	9403535	391	-6.88	0.30	12	0.37	-605.00	13934.00	16550	20230504	-74.86	4085	20240206	1.84	5730	-27.40	20240103	4085	1.84	20240206	16550	-74.86	20230504	1359	206.11	20230314	1.67	N	089140	2500	235 억	34890	N	N	N	N
21	20240227	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4145	-125	5	-2.93	131997265	31580	94.06	4165	4265	4145	5550	2990	4270	4179.77	0.37	-3084	4436	4352	4291	4207	4146	4395	4250	235	1280	2500	2560	5	1	9403535	390	-6.85	0.30	12	0.34	-605.00	13934.00	16550	20230504	-74.95	4085	20240206	1.47	5730	-27.66	20240103	4085	1.47	20240206	16550	-74.95	20230504	1359	205.00	20230314	1.67	N	089140	2500	235 억	34890	N	N	N	N
22	20240227	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-105	5	-2.46	116384500	27821	82.87	4165	4265	4145	5550	2990	4270	4183.33	0.37	-2158	4436	4352	4291	4207	4146	4395	4250	235	1280	2500	2560	5	1	9403535	392	-6.88	0.30	12	0.30	-605.00	13934.00	16550	20230504	-74.83	4085	20240206	1.96	5730	-27.31	20240103	4085	1.96	20240206	16550	-74.83	20230504	1359	206.48	20230314	1.67	N	089140	2500	235 억	34890	N	N	N	N
23	20240227	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4210	-60	5	-1.41	83599215	19952	59.43	4165	4265	4165	5550	2990	4270	4190.02	0.37	1651	4436	4352	4291	4207	4146	4395	4250	235	1280	2500	2560	5	1	9403535	396	-6.96	0.30	12	0.21	-605.00	13934.00	16550	20230504	-74.56	4085	20240206	3.06	5730	-26.53	20240103	4085	3.06	20240206	16550	-74.56	20230504	1359	209.79	20230314	1.67	N	089140	2500	235 억	34890	N	N	N	N
24	20240227	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4215	-55	5	-1.29	69708080	16636	49.55	4165	4265	4165	5550	2990	4270	4190.19	0.37	536	4436	4352	4291	4207	4146	4395	4250	235	1280	2500	2560	5	1	9403535	396	-6.97	0.30	12	0.18	-605.00	13934.00	16550	20230504	-74.53	4085	20240206	3.18	5730	-26.44	20240103	4085	3.18	20240206	16550	-74.53	20230504	1359	210.15	20230314	1.67	N	089140	2500	235 억	34890	N	N	N	N
25	20240227	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	-95	5	-2.22	26779605	6402	19.07	4165	4265	4165	5550	2990	4270	4183.01	0.37	754	4436	4352	4291	4207	4146	4395	4250	235	1280	2500	2560	5	1	9403535	393	-6.90	0.30	12	0.07	-605.00	13934.00	16550	20230504	-74.77	4085	20240206	2.20	5730	-27.14	20240103	4085	2.20	20240206	16550	-74.77	20230504	1359	207.21	20230314	1.67	N	089140	2500	235 억	34890	N	N	N	N
26	20240226	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-60	5	-1.39	139234295	32520	126.50	4250	4375	4230	5620	3035	4330	4281.50	0.28	8287	4496	4412	4351	4267	4206	4382	4237	235	1290	2500	2590	5	1	9403535	402	-7.06	0.31	12	0.35	-605.00	13934.00	16550	20230504	-74.20	4085	20240206	4.53	5730	-25.48	20240103	4085	4.53	20240206	16550	-74.20	20230504	1359	214.20	20230314	1.69	N	089140	2500	235 억	26595	N	N	N	N
27	20240226	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-80	5	-1.85	120957015	28211	109.74	4250	4375	4240	5620	3035	4330	4287.58	0.28	7469	4496	4412	4351	4267	4206	4382	4237	235	1290	2500	2590	5	1	9403535	400	-7.02	0.31	12	0.30	-605.00	13934.00	16550	20230504	-74.32	4085	20240206	4.04	5730	-25.83	20240103	4085	4.04	20240206	16550	-74.32	20230504	1359	212.73	20230314	1.69	N	089140	2500	235 억	26595	N	N	N	N
28	20240226	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	-35	5	-0.81	93713490	21829	84.91	4250	4375	4240	5620	3035	4330	4293.07	0.28	7212	4496	4412	4351	4267	4206	4382	4237	235	1290	2500	2590	5	1	9403535	404	-7.10	0.31	12	0.23	-605.00	13934.00	16550	20230504	-74.05	4085	20240206	5.14	5730	-25.04	20240103	4085	5.14	20240206	16550	-74.05	20230504	1359	216.04	20230314	1.69	N	089140	2500	235 억	26595	N	N	N	N
29	20240226	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	20	2	0.46	89510750	20849	81.10	4250	4375	4240	5620	3035	4330	4293.29	0.28	7342	4496	4412	4351	4267	4206	4382	4237	235	1290	2500	2590	5	1	9403535	409	-7.19	0.31	12	0.22	-605.00	13934.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1359	220.09	20230314	1.69	N	089140	2500	235 억	26595	N	N	N	N
30	20240226	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-30	5	-0.69	65056830	15173	59.02	4250	4375	4240	5620	3035	4330	4287.67	0.28	4625	4496	4412	4351	4267	4206	4382	4237	235	1290	2500	2590	5	1	9403535	404	-7.11	0.31	12	0.16	-605.00	13934.00	16550	20230504	-74.02	4085	20240206	5.26	5730	-24.96	20240103	4085	5.26	20240206	16550	-74.02	20230504	1359	216.41	20230314	1.69	N	089140	2500	235 억	26595	N	N	N	N
31	20240226	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-20	5	-0.46	50730375	11836	46.04	4250	4375	4240	5620	3035	4330	4286.11	0.28	2787	4496	4412	4351	4267	4206	4382	4237	235	1290	2500	2590	5	1	9403535	405	-7.12	0.31	12	0.13	-605.00	13934.00	16550	20230504	-73.96	4085	20240206	5.51	5730	-24.78	20240103	4085	5.51	20240206	16550	-73.96	20230504	1359	217.14	20230314	1.69	N	089140	2500	235 억	26595	N	N	N	N
32	20240226	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-80	5	-1.85	31905260	7424	28.88	4250	4375	4250	5620	3035	4330	4297.58	0.28	1440	4496	4412	4351	4267	4206	4382	4237	235	1290	2500	2590	5	1	9403535	400	-7.02	0.31	12	0.08	-605.00	13934.00	16550	20230504	-74.32	4085	20240206	4.04	5730	-25.83	20240103	4085	4.04	20240206	16550	-74.32	20230504	1359	212.73	20230314	1.69	N	089140	2500	235 억	26595	N	N	N	N
33	20240226	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-60	5	-1.39	6380465	1498	5.83	4250	4330	4250	5620	3035	4330	4259.32	0.28	205	4496	4412	4351	4267	4206	4382	4237	235	1290	2500	2590	5	1	9403535	402	-7.06	0.31	12	0.02	-605.00	13934.00	16550	20230504	-74.20	4085	20240206	4.53	5730	-25.48	20240103	4085	4.53	20240206	16550	-74.20	20230504	1359	214.20	20230314	1.69	N	089140	2500	235 억	26595	N	N	N	N
34	20240223	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-70	5	-1.59	110037255	25373	90.00	4420	4435	4290	5720	3080	4400	4337.10	0.32	-2841	4530	4465	4420	4355	4310	4442	4332	235	1320	2500	2640	5	1	9403535	407	-7.16	0.31	12	0.27	-605.00	13934.00	16550	20230504	-73.84	4085	20240206	6.00	5730	-24.43	20240103	4085	6.00	20240206	16550	-73.84	20230504	1359	218.62	20230314	1.67	N	089140	2500	235 억	29734	N	N	N	N
35	20240223	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-50	5	-1.14	96780535	22304	79.11	4420	4435	4290	5720	3080	4400	4339.16	0.32	-2915	4530	4465	4420	4355	4310	4442	4332	235	1320	2500	2640	5	1	9403535	409	-7.19	0.31	12	0.24	-605.00	13934.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1359	220.09	20230314	1.67	N	089140	2500	235 억	29734	N	N	N	N
36	20240223	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-50	5	-1.14	92933805	21417	75.97	4420	4435	4290	5720	3080	4400	4339.25	0.32	-2592	4530	4465	4420	4355	4310	4442	4332	235	1320	2500	2640	5	1	9403535	409	-7.19	0.31	12	0.23	-605.00	13934.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1359	220.09	20230314	1.67	N	089140	2500	235 억	29734	N	N	N	N
37	20240223	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-50	5	-1.14	90375755	20829	73.88	4420	4435	4290	5720	3080	4400	4338.94	0.32	-2511	4530	4465	4420	4355	4310	4442	4332	235	1320	2500	2640	5	1	9403535	409	-7.19	0.31	12	0.22	-605.00	13934.00	16550	20230504	-73.72	4085	20240206	6.49	5730	-24.08	20240103	4085	6.49	20240206	16550	-73.72	20230504	1359	220.09	20230314	1.67	N	089140	2500	235 억	29734	N	N	N	N
38	20240223	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	-55	5	-1.25	74839735	17254	61.20	4420	4435	4290	5720	3080	4400	4337.53	0.32	-97	4530	4465	4420	4355	4310	4442	4332	235	1320	2500	2640	5	1	9403535	409	-7.18	0.31	12	0.18	-605.00	13934.00	16550	20230504	-73.75	4085	20240206	6.36	5730	-24.17	20240103	4085	6.36	20240206	16550	-73.75	20230504	1359	219.72	20230314	1.67	N	089140	2500	235 억	29734	N	N	N	N
39	20240223	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-20	5	-0.45	66803400	15408	54.65	4420	4435	4290	5720	3080	4400	4335.63	0.32	-153	4530	4465	4420	4355	4310	4442	4332	235	1320	2500	2640	5	1	9403535	412	-7.24	0.31	12	0.16	-605.00	13934.00	16550	20230504	-73.53	4085	20240206	7.22	5730	-23.56	20240103	4085	7.22	20240206	16550	-73.53	20230504	1359	222.30	20230314	1.67	N	089140	2500	235 억	29734	N	N	N	N
40	20240223	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	15	2	0.34	52799910	12213	43.32	4420	4435	4290	5720	3080	4400	4323.25	0.32	753	4530	4465	4420	4355	4310	4442	4332	235	1320	2500	2640	5	1	9403535	415	-7.30	0.32	12	0.13	-605.00	13934.00	16550	20230504	-73.32	4085	20240206	8.08	5730	-22.95	20240103	4085	8.08	20240206	16550	-73.32	20230504	1359	224.87	20230314	1.67	N	089140	2500	235 억	29734	N	N	N	N
41	20240223	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-25	5	-0.57	4096310	933	3.31	4420	4420	4375	5720	3080	4400	4390.47	0.32	-425	4530	4465	4420	4355	4310	4442	4332	235	1320	2500	2640	5	1	9403535	411	-7.23	0.31	12	0.01	-605.00	13934.00	16550	20230504	-73.56	4085	20240206	7.10	5730	-23.65	20240103	4085	7.10	20240206	16550	-73.56	20230504	1359	221.93	20230314	1.67	N	089140	2500	235 억	29734	N	N	N	N
42	20240222	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-75	5	-1.68	121908270	27615	59.32	4475	4485	4375	5810	3135	4475	4414.67	0.37	-4882	4655	4565	4475	4385	4295	4610	4430	235	1335	2500	2680	5	1	9403535	414	-7.27	0.32	12	0.29	-605.00	13934.00	16550	20230504	-73.41	4085	20240206	7.71	5730	-23.21	20240103	4085	7.71	20240206	16550	-73.41	20230504	1359	223.77	20230314	1.67	N	089140	2500	235 억	34616	N	N	N	N
43	20240222	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-40	5	-0.89	117838730	26692	57.34	4475	4485	4375	5810	3135	4475	4414.76	0.37	-4732	4655	4565	4475	4385	4295	4610	4430	235	1335	2500	2680	5	1	9403535	417	-7.33	0.32	12	0.28	-605.00	13934.00	16550	20230504	-73.20	4085	20240206	8.57	5730	-22.60	20240103	4085	8.57	20240206	16550	-73.20	20230504	1359	226.34	20230314	1.67	N	089140	2500	235 억	34616	N	N	N	N
44	20240222	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-45	5	-1.01	74172000	16782	36.05	4475	4485	4380	5810	3135	4475	4419.74	0.37	-2713	4655	4565	4475	4385	4295	4610	4430	235	1335	2500	2680	5	1	9403535	417	-7.32	0.32	12	0.18	-605.00	13934.00	16550	20230504	-73.23	4085	20240206	8.45	5730	-22.69	20240103	4085	8.45	20240206	16550	-73.23	20230504	1359	225.97	20230314	1.67	N	089140	2500	235 억	34616	N	N	N	N
45	20240222	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-45	5	-1.01	70200035	15884	34.12	4475	4485	4380	5810	3135	4475	4419.54	0.37	-2289	4655	4565	4475	4385	4295	4610	4430	235	1335	2500	2680	5	1	9403535	417	-7.32	0.32	12	0.17	-605.00	13934.00	16550	20230504	-73.23	4085	20240206	8.45	5730	-22.69	20240103	4085	8.45	20240206	16550	-73.23	20230504	1359	225.97	20230314	1.67	N	089140	2500	235 억	34616	N	N	N	N
46	20240222	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	-30	5	-0.67	45353520	10252	22.02	4475	4485	4380	5810	3135	4475	4423.87	0.37	-2293	4655	4565	4475	4385	4295	4610	4430	235	1335	2500	2680	5	1	9403535	418	-7.35	0.32	12	0.11	-605.00	13934.00	16550	20230504	-73.14	4085	20240206	8.81	5730	-22.43	20240103	4085	8.81	20240206	16550	-73.14	20230504	1359	227.08	20230314	1.67	N	089140	2500	235 억	34616	N	N	N	N
47	20240222	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-60	5	-1.34	33932110	7670	16.48	4475	4485	4380	5810	3135	4475	4424.00	0.37	-1709	4655	4565	4475	4385	4295	4610	4430	235	1335	2500	2680	5	1	9403535	415	-7.30	0.32	12	0.08	-605.00	13934.00	16550	20230504	-73.32	4085	20240206	8.08	5730	-22.95	20240103	4085	8.08	20240206	16550	-73.32	20230504	1359	224.87	20230314	1.67	N	089140	2500	235 억	34616	N	N	N	N
48	20240222	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	-50	5	-1.12	27593185	6236	13.40	4475	4485	4380	5810	3135	4475	4424.82	0.37	-1422	4655	4565	4475	4385	4295	4610	4430	235	1335	2500	2680	5	1	9403535	416	-7.31	0.32	12	0.07	-605.00	13934.00	16550	20230504	-73.26	4085	20240206	8.32	5730	-22.77	20240103	4085	8.32	20240206	16550	-73.26	20230504	1359	225.61	20230314	1.67	N	089140	2500	235 억	34616	N	N	N	N
49	20240222	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-25	5	-0.56	5202500	1165	2.50	4475	4485	4450	5810	3135	4475	4465.67	0.37	-149	4655	4565	4475	4385	4295	4610	4430	235	1335	2500	2680	5	1	9403535	418	-7.36	0.32	12	0.01	-605.00	13934.00	16550	20230504	-73.11	4085	20240206	8.94	5730	-22.34	20240103	4085	8.94	20240206	16550	-73.11	20230504	1359	227.45	20230314	1.67	N	089140	2500	235 억	34616	N	N	N	N
50	20240221	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	65	2	1.47	207650685	46439	189.48	4405	4565	4385	5730	3090	4410	4471.47	0.34	-3342	4536	4472	4401	4337	4266	4437	4302	235	1320	2500	2640	5	1	9403535	421	-7.40	0.32	12	0.49	-605.00	13934.00	16550	20230504	-72.96	4085	20240206	9.55	5730	-21.90	20240103	4085	9.55	20240206	16550	-72.96	20230504	1359	229.29	20230314	1.67	N	089140	2500	235 억	32278	N	N	N	N
51	20240221	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	20	2	0.45	195813640	43768	178.58	4405	4565	4385	5730	3090	4410	4473.90	0.34	-3237	4536	4472	4401	4337	4266	4437	4302	235	1320	2500	2640	5	1	9403535	417	-7.32	0.32	12	0.47	-605.00	13934.00	16550	20230504	-73.23	4085	20240206	8.45	5730	-22.69	20240103	4085	8.45	20240206	16550	-73.23	20230504	1359	225.97	20230314	1.67	N	089140	2500	235 억	32278	N	N	N	N
52	20240221	140626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	60	2	1.36	169628805	37869	154.51	4405	4565	4385	5730	3090	4410	4479.36	0.34	-1473	4536	4472	4401	4337	4266	4437	4302	235	1320	2500	2640	5	1	9403535	420	-7.39	0.32	12	0.40	-605.00	13934.00	16550	20230504	-72.99	4085	20240206	9.42	5730	-21.99	20240103	4085	9.42	20240206	16550	-72.99	20230504	1359	228.92	20230314	1.67	N	089140	2500	235 억	32278	N	N	N	N
53	20240221	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	50	2	1.13	142381975	31750	129.54	4405	4565	4385	5730	3090	4410	4484.47	0.34	-399	4536	4472	4401	4337	4266	4437	4302	235	1320	2500	2640	5	1	9403535	419	-7.37	0.32	12	0.34	-605.00	13934.00	16550	20230504	-73.05	4085	20240206	9.18	5730	-22.16	20240103	4085	9.18	20240206	16550	-73.05	20230504	1359	228.18	20230314	1.67	N	089140	2500	235 억	32278	N	N	N	N
54	20240221	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	60	2	1.36	133301505	29709	121.22	4405	4565	4385	5730	3090	4410	4486.91	0.34	-232	4536	4472	4401	4337	4266	4437	4302	235	1320	2500	2640	5	1	9403535	420	-7.39	0.32	12	0.32	-605.00	13934.00	16550	20230504	-72.99	4085	20240206	9.42	5730	-21.99	20240103	4085	9.42	20240206	16550	-72.99	20230504	1359	228.92	20230314	1.67	N	089140	2500	235 억	32278	N	N	N	N
55	20240221	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	110	2	2.49	116691415	26006	106.11	4405	4565	4385	5730	3090	4410	4487.10	0.34	691	4536	4472	4401	4337	4266	4437	4302	235	1320	2500	2640	5	1	9403535	425	-7.47	0.32	12	0.28	-605.00	13934.00	16550	20230504	-72.69	4085	20240206	10.65	5730	-21.12	20240103	4085	10.65	20240206	16550	-72.69	20230504	1359	232.60	20230314	1.67	N	089140	2500	235 억	32278	N	N	N	N
56	20240221	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	70	2	1.59	66733610	14938	60.95	4405	4520	4385	5730	3090	4410	4467.37	0.34	-2261	4536	4472	4401	4337	4266	4437	4302	235	1320	2500	2640	5	1	9403535	421	-7.40	0.32	12	0.16	-605.00	13934.00	16550	20230504	-72.93	4085	20240206	9.67	5730	-21.82	20240103	4085	9.67	20240206	16550	-72.93	20230504	1359	229.65	20230314	1.67	N	089140	2500	235 억	32278	N	N	N	N
57	20240221	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	40	2	0.91	11617655	2638	10.76	4405	4450	4385	5730	3090	4410	4403.96	0.34	1459	4536	4472	4401	4337	4266	4437	4302	235	1320	2500	2640	5	1	9403535	418	-7.36	0.32	12	0.03	-605.00	13934.00	16550	20230504	-73.11	4085	20240206	8.94	5730	-22.34	20240103	4085	8.94	20240206	16550	-73.11	20230504	1359	227.45	20230314	1.67	N	089140	2500	235 억	32278	N	N	N	N
58	20240220	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	10	2	0.23	107168270	24434	89.33	4420	4465	4330	5720	3080	4400	4386.03	0.41	-6321	4510	4455	4390	4335	4270	4422	4302	235	1320	2500	2640	5	1	9403535	415	-7.29	0.32	12	0.26	-605.00	13934.00	16550	20230504	-73.35	4085	20240206	7.96	5730	-23.04	20240103	4085	7.96	20240206	16550	-73.35	20230504	1359	224.50	20230314	1.68	N	089140	2500	235 억	38599	N	N	N	N
59	20240220	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-20	5	-0.45	99169535	22613	82.67	4420	4465	4330	5720	3080	4400	4385.51	0.41	-6083	4510	4455	4390	4335	4270	4422	4302	235	1320	2500	2640	5	1	9403535	412	-7.24	0.31	12	0.24	-605.00	13934.00	16550	20230504	-73.53	4085	20240206	7.22	5730	-23.56	20240103	4085	7.22	20240206	16550	-73.53	20230504	1359	222.30	20230314	1.68	N	089140	2500	235 억	38599	N	N	N	N
60	20240220	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-5	5	-0.11	89639030	20438	74.72	4420	4465	4330	5720	3080	4400	4385.90	0.41	-5138	4510	4455	4390	4335	4270	4422	4302	235	1320	2500	2640	5	1	9403535	413	-7.26	0.32	12	0.22	-605.00	13934.00	16550	20230504	-73.44	4085	20240206	7.59	5730	-23.30	20240103	4085	7.59	20240206	16550	-73.44	20230504	1359	223.40	20230314	1.68	N	089140	2500	235 억	38599	N	N	N	N
61	20240220	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-30	5	-0.68	83420900	19020	69.54	4420	4465	4330	5720	3080	4400	4385.96	0.41	-5698	4510	4455	4390	4335	4270	4422	4302	235	1320	2500	2640	5	1	9403535	411	-7.22	0.31	12	0.20	-605.00	13934.00	16550	20230504	-73.60	4085	20240206	6.98	5730	-23.73	20240103	4085	6.98	20240206	16550	-73.60	20230504	1359	221.56	20230314	1.68	N	089140	2500	235 억	38599	N	N	N	N
62	20240220	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	5	2	0.11	73296525	16711	61.10	4420	4465	4330	5720	3080	4400	4386.12	0.41	-5957	4510	4455	4390	4335	4270	4422	4302	235	1320	2500	2640	5	1	9403535	414	-7.28	0.32	12	0.18	-605.00	13934.00	16550	20230504	-73.38	4085	20240206	7.83	5730	-23.12	20240103	4085	7.83	20240206	16550	-73.38	20230504	1359	224.14	20230314	1.68	N	089140	2500	235 억	38599	N	N	N	N
63	20240220	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-30	5	-0.68	57528095	13128	48.00	4420	4465	4330	5720	3080	4400	4382.09	0.41	-5680	4510	4455	4390	4335	4270	4422	4302	235	1320	2500	2640	5	1	9403535	411	-7.22	0.31	12	0.14	-605.00	13934.00	16550	20230504	-73.60	4085	20240206	6.98	5730	-23.73	20240103	4085	6.98	20240206	16550	-73.60	20230504	1359	221.56	20230314	1.68	N	089140	2500	235 억	38599	N	N	N	N
64	20240220	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-30	5	-0.68	27458365	6273	22.93	4420	4465	4330	5720	3080	4400	4377.23	0.41	-3821	4510	4455	4390	4335	4270	4422	4302	235	1320	2500	2640	5	1	9403535	411	-7.22	0.31	12	0.07	-605.00	13934.00	16550	20230504	-73.60	4085	20240206	6.98	5730	-23.73	20240103	4085	6.98	20240206	16550	-73.60	20230504	1359	221.56	20230314	1.68	N	089140	2500	235 억	38599	N	N	N	N
65	20240220	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	20	2	0.45	2813325	635	2.32	4420	4465	4385	5720	3080	4400	4430.43	0.41	-340	4510	4455	4390	4335	4270	4422	4302	235	1320	2500	2640	5	1	9403535	416	-7.31	0.32	12	0.01	-605.00	13934.00	16550	20230504	-73.29	4085	20240206	8.20	5730	-22.86	20240103	4085	8.20	20240206	16550	-73.29	20230504	1359	225.24	20230314	1.68	N	089140	2500	235 억	38599	N	N	N	N
66	20240219	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-5	5	-0.11	120129270	27296	44.03	4405	4445	4325	5720	3085	4405	4400.99	0.39	2341	4588	4496	4368	4276	4148	4542	4322	235	1315	2500	2640	5	1	9403535	414	-7.27	0.32	12	0.29	-605.00	13934.00	16550	20230504	-73.41	4085	20240206	7.71	5730	-23.21	20240103	4085	7.71	20240206	16550	-73.41	20230504	1359	223.77	20230314	1.73	N	089140	2500	235 억	36258	N	N	N	N
67	20240219	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	20	2	0.45	109063285	24780	39.97	4405	4445	4325	5720	3085	4405	4401.26	0.39	2126	4588	4496	4368	4276	4148	4542	4322	235	1315	2500	2640	5	1	9403535	416	-7.31	0.32	12	0.26	-605.00	13934.00	16550	20230504	-73.26	4085	20240206	8.32	5730	-22.77	20240103	4085	8.32	20240206	16550	-73.26	20230504	1359	225.61	20230314	1.73	N	089140	2500	235 억	36258	N	N	N	N
68	20240219	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	5	2	0.11	102231115	23229	37.47	4405	4445	4325	5720	3085	4405	4401.01	0.39	1940	4588	4496	4368	4276	4148	4542	4322	235	1315	2500	2640	5	1	9403535	415	-7.29	0.32	12	0.25	-605.00	13934.00	16550	20230504	-73.35	4085	20240206	7.96	5730	-23.04	20240103	4085	7.96	20240206	16550	-73.35	20230504	1359	224.50	20230314	1.73	N	089140	2500	235 억	36258	N	N	N	N
69	20240219	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-5	5	-0.11	91037835	20684	33.37	4405	4445	4325	5720	3085	4405	4401.37	0.39	2673	4588	4496	4368	4276	4148	4542	4322	235	1315	2500	2640	5	1	9403535	414	-7.27	0.32	12	0.22	-605.00	13934.00	16550	20230504	-73.41	4085	20240206	7.71	5730	-23.21	20240103	4085	7.71	20240206	16550	-73.41	20230504	1359	223.77	20230314	1.73	N	089140	2500	235 억	36258	N	N	N	N
70	20240219	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-20	5	-0.45	78795160	17905	28.88	4405	4445	4325	5720	3085	4405	4400.73	0.39	2319	4588	4496	4368	4276	4148	4542	4322	235	1315	2500	2640	5	1	9403535	412	-7.25	0.31	12	0.19	-605.00	13934.00	16550	20230504	-73.50	4085	20240206	7.34	5730	-23.47	20240103	4085	7.34	20240206	16550	-73.50	20230504	1359	222.66	20230314	1.73	N	089140	2500	235 억	36258	N	N	N	N
71	20240219	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	0	3	0.00	65042355	14772	23.83	4405	4445	4325	5720	3085	4405	4403.08	0.39	2447	4588	4496	4368	4276	4148	4542	4322	235	1315	2500	2640	5	1	9403535	414	-7.28	0.32	12	0.16	-605.00	13934.00	16550	20230504	-73.38	4085	20240206	7.83	5730	-23.12	20240103	4085	7.83	20240206	16550	-73.38	20230504	1359	224.14	20230314	1.73	N	089140	2500	235 억	36258	N	N	N	N
72	20240219	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-10	5	-0.23	53528470	12153	19.60	4405	4445	4325	5720	3085	4405	4404.55	0.39	3454	4588	4496	4368	4276	4148	4542	4322	235	1315	2500	2640	5	1	9403535	413	-7.26	0.32	12	0.13	-605.00	13934.00	16550	20230504	-73.44	4085	20240206	7.59	5730	-23.30	20240103	4085	7.59	20240206	16550	-73.44	20230504	1359	223.40	20230314	1.73	N	089140	2500	235 억	36258	N	N	N	N
73	20240219	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	10	2	0.23	4239850	970	1.56	4405	4430	4325	5720	3085	4405	4370.98	0.39	108	4588	4496	4368	4276	4148	4542	4322	235	1315	2500	2640	5	1	9403535	415	-7.30	0.32	12	0.01	-605.00	13934.00	16550	20230504	-73.32	4085	20240206	8.08	5730	-22.95	20240103	4085	8.08	20240206	16550	-73.32	20230504	1359	224.87	20230314	1.73	N	089140	2500	235 억	36258	N	N	N	N
74	20240216	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	150	2	3.53	270752485	61822	162.85	4240	4460	4240	5530	2980	4255	4379.21	0.25	11939	4418	4336	4273	4191	4128	4305	4160	235	1275	2500	2550	5	1	9403535	414	-7.28	0.32	12	0.66	-605.00	13934.00	16550	20230504	-73.38	4085	20240206	7.83	5730	-23.12	20240103	4085	7.83	20240206	16550	-73.38	20230504	1359	224.14	20230314	1.79	N	089140	2500	235 억	23291	N	N	N	N
75	20240216	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	160	2	3.76	260334405	59459	156.62	4240	4460	4240	5530	2980	4255	4378.39	0.25	12044	4418	4336	4273	4191	4128	4305	4160	235	1275	2500	2550	5	1	9403535	415	-7.30	0.32	12	0.63	-605.00	13934.00	16550	20230504	-73.32	4085	20240206	8.08	5730	-22.95	20240103	4085	8.08	20240206	16550	-73.32	20230504	1359	224.87	20230314	1.79	N	089140	2500	235 억	23291	N	N	N	N
76	20240216	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	185	2	4.35	211982315	48574	127.95	4240	4450	4240	5530	2980	4255	4364.11	0.25	12694	4418	4336	4273	4191	4128	4305	4160	235	1275	2500	2550	5	1	9403535	418	-7.34	0.32	12	0.52	-605.00	13934.00	16550	20230504	-73.17	4085	20240206	8.69	5730	-22.51	20240103	4085	8.69	20240206	16550	-73.17	20230504	1359	226.71	20230314	1.79	N	089140	2500	235 억	23291	N	N	N	N
77	20240216	130616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	130	2	3.06	176891670	40646	107.07	4240	4430	4240	5530	2980	4255	4352.01	0.25	10511	4418	4336	4273	4191	4128	4305	4160	235	1275	2500	2550	5	1	9403535	412	-7.25	0.31	12	0.43	-605.00	13934.00	16550	20230504	-73.50	4085	20240206	7.34	5730	-23.47	20240103	4085	7.34	20240206	16550	-73.50	20230504	1359	222.66	20230314	1.79	N	089140	2500	235 억	23291	N	N	N	N
78	20240216	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	160	2	3.76	168645090	38766	102.12	4240	4430	4240	5530	2980	4255	4350.34	0.25	9928	4418	4336	4273	4191	4128	4305	4160	235	1275	2500	2550	5	1	9403535	415	-7.30	0.32	12	0.41	-605.00	13934.00	16550	20230504	-73.32	4085	20240206	8.08	5730	-22.95	20240103	4085	8.08	20240206	16550	-73.32	20230504	1359	224.87	20230314	1.79	N	089140	2500	235 억	23291	N	N	N	N
79	20240216	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	165	2	3.88	131281640	30267	79.73	4240	4430	4240	5530	2980	4255	4337.45	0.25	9708	4418	4336	4273	4191	4128	4305	4160	235	1275	2500	2550	5	1	9403535	416	-7.31	0.32	12	0.32	-605.00	13934.00	16550	20230504	-73.29	4085	20240206	8.20	5730	-22.86	20240103	4085	8.20	20240206	16550	-73.29	20230504	1359	225.24	20230314	1.79	N	089140	2500	235 억	23291	N	N	N	N
80	20240216	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	80	2	1.88	66575520	15506	40.85	4240	4345	4240	5530	2980	4255	4293.53	0.25	5689	4418	4336	4273	4191	4128	4305	4160	235	1275	2500	2550	5	1	9403535	408	-7.17	0.31	12	0.16	-605.00	13934.00	16550	20230504	-73.81	4085	20240206	6.12	5730	-24.35	20240103	4085	6.12	20240206	16550	-73.81	20230504	1359	218.98	20230314	1.79	N	089140	2500	235 억	23291	N	N	N	N
81	20240216	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	-15	5	-0.35	4757370	1122	2.96	4240	4270	4240	5530	2980	4255	4240.08	0.25	0	4418	4336	4273	4191	4128	4305	4160	235	1275	2500	2550	5	1	9403535	399	-7.01	0.30	12	0.01	-605.00	13934.00	16550	20230504	-74.38	4085	20240206	3.79	5730	-26.00	20240103	4085	3.79	20240206	16550	-74.38	20230504	1359	211.99	20230314	1.79	N	089140	2500	235 억	23291	N	N	N	N
82	20240215	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-30	5	-0.70	157109125	36836	105.15	4310	4355	4210	5570	3000	4285	4265.17	0.24	886	4381	4332	4256	4207	4131	4357	4232	235	1285	2500	2570	5	1	9403535	400	-7.03	0.31	12	0.39	-605.00	13934.00	16550	20230504	-74.29	4085	20240206	4.16	5730	-25.74	20240103	4085	4.16	20240206	16550	-74.29	20230504	1359	213.10	20230314	1.81	N	089140	2500	235 억	22302	N	N	N	N
83	20240215	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-40	5	-0.93	150777440	35346	100.90	4310	4355	4210	5570	3000	4285	4265.76	0.24	888	4381	4332	4256	4207	4131	4357	4232	235	1285	2500	2570	5	1	9403535	399	-7.02	0.30	12	0.38	-605.00	13934.00	16550	20230504	-74.35	4085	20240206	3.92	5730	-25.92	20240103	4085	3.92	20240206	16550	-74.35	20230504	1359	212.36	20230314	1.81	N	089140	2500	235 억	22302	N	N	N	N
84	20240215	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	-55	5	-1.28	124174915	29082	83.02	4310	4355	4210	5570	3000	4285	4269.82	0.24	-458	4381	4332	4256	4207	4131	4357	4232	235	1285	2500	2570	5	1	9403535	398	-6.99	0.30	12	0.31	-605.00	13934.00	16550	20230504	-74.44	4085	20240206	3.55	5730	-26.18	20240103	4085	3.55	20240206	16550	-74.44	20230504	1359	211.26	20230314	1.81	N	089140	2500	235 억	22302	N	N	N	N
85	20240215	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	-45	5	-1.05	111522675	26101	74.51	4310	4355	4210	5570	3000	4285	4272.74	0.24	542	4381	4332	4256	4207	4131	4357	4232	235	1285	2500	2570	5	1	9403535	399	-7.01	0.30	12	0.28	-605.00	13934.00	16550	20230504	-74.38	4085	20240206	3.79	5730	-26.00	20240103	4085	3.79	20240206	16550	-74.38	20230504	1359	211.99	20230314	1.81	N	089140	2500	235 억	22302	N	N	N	N
86	20240215	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-20	5	-0.47	68379115	15952	45.54	4310	4355	4250	5570	3000	4285	4286.55	0.24	-40	4381	4332	4256	4207	4131	4357	4232	235	1285	2500	2570	5	1	9403535	401	-7.05	0.31	12	0.17	-605.00	13934.00	16550	20230504	-74.23	4085	20240206	4.41	5730	-25.57	20240103	4085	4.41	20240206	16550	-74.23	20230504	1359	213.83	20230314	1.81	N	089140	2500	235 억	22302	N	N	N	N
87	20240215	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	0	3	0.00	63566815	14825	42.32	4310	4355	4250	5570	3000	4285	4287.81	0.24	-32	4381	4332	4256	4207	4131	4357	4232	235	1285	2500	2570	5	1	9403535	403	-7.08	0.31	12	0.16	-605.00	13934.00	16550	20230504	-74.11	4085	20240206	4.90	5730	-25.22	20240103	4085	4.90	20240206	16550	-74.11	20230504	1359	215.31	20230314	1.81	N	089140	2500	235 억	22302	N	N	N	N
88	20240215	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-25	5	-0.58	44828105	10429	29.77	4310	4355	4260	5570	3000	4285	4298.41	0.24	-1763	4381	4332	4256	4207	4131	4357	4232	235	1285	2500	2570	5	1	9403535	401	-7.04	0.31	12	0.11	-605.00	13934.00	16550	20230504	-74.26	4085	20240206	4.28	5730	-25.65	20240103	4085	4.28	20240206	16550	-74.26	20230504	1359	213.47	20230314	1.81	N	089140	2500	235 억	22302	N	N	N	N
89	20240215	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	0	3	0.00	4232460	989	2.82	4310	4310	4265	5570	3000	4285	4279.53	0.24	-755	4381	4332	4256	4207	4131	4357	4232	235	1285	2500	2570	5	1	9403535	403	-7.08	0.31	12	0.01	-605.00	13934.00	16550	20230504	-74.11	4085	20240206	4.90	5730	-25.22	20240103	4085	4.90	20240206	16550	-74.11	20230504	1359	215.31	20230314	1.81	N	089140	2500	235 억	22302	N	N	N	N
90	20240214	160606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	20	2	0.47	147904680	34900	102.63	4265	4305	4180	5540	2990	4265	4237.96	0.19	4500	4628	4446	4333	4151	4038	4390	4095	235	1275	2500	2550	5	1	9403535	403	-7.08	0.31	12	0.37	-605.00	13934.00	16550	20230504	-74.11	4085	20240206	4.90	5730	-25.22	20240103	4085	4.90	20240206	16550	-74.11	20230504	1359	215.31	20230314	1.81	N	089140	2500	235 억	17780	N	N	N	N
91	20240214	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	10	2	0.23	144950515	34210	100.60	4265	4305	4180	5540	2990	4265	4237.08	0.19	4867	4628	4446	4333	4151	4038	4390	4095	235	1275	2500	2550	5	1	9403535	402	-7.07	0.31	12	0.36	-605.00	13934.00	16550	20230504	-74.17	4085	20240206	4.65	5730	-25.39	20240103	4085	4.65	20240206	16550	-74.17	20230504	1359	214.57	20230314	1.81	N	089140	2500	235 억	17780	N	N	N	N
92	20240214	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	15	2	0.35	121759090	28791	84.67	4265	4285	4180	5540	2990	4265	4229.07	0.19	4403	4628	4446	4333	4151	4038	4390	4095	235	1275	2500	2550	5	1	9403535	402	-7.07	0.31	12	0.31	-605.00	13934.00	16550	20230504	-74.14	4085	20240206	4.77	5730	-25.31	20240103	4085	4.77	20240206	16550	-74.14	20230504	1359	214.94	20230314	1.81	N	089140	2500	235 억	17780	N	N	N	N
93	20240214	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	-40	5	-0.94	100852470	23866	70.18	4265	4285	4180	5540	2990	4265	4225.78	0.19	2034	4628	4446	4333	4151	4038	4390	4095	235	1275	2500	2550	5	1	9403535	397	-6.98	0.30	12	0.25	-605.00	13934.00	16550	20230504	-74.47	4085	20240206	3.43	5730	-26.27	20240103	4085	3.43	20240206	16550	-74.47	20230504	1359	210.89	20230314	1.81	N	089140	2500	235 억	17780	N	N	N	N
94	20240214	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-45	5	-1.06	94696405	22406	65.89	4265	4285	4180	5540	2990	4265	4226.39	0.19	1646	4628	4446	4333	4151	4038	4390	4095	235	1275	2500	2550	5	1	9403535	397	-6.98	0.30	12	0.24	-605.00	13934.00	16550	20230504	-74.50	4085	20240206	3.30	5730	-26.35	20240103	4085	3.30	20240206	16550	-74.50	20230504	1359	210.52	20230314	1.81	N	089140	2500	235 억	17780	N	N	N	N
95	20240214	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	-70	5	-1.64	78327150	18503	54.41	4265	4285	4190	5540	2990	4265	4233.21	0.19	611	4628	4446	4333	4151	4038	4390	4095	235	1275	2500	2550	5	1	9403535	394	-6.93	0.30	12	0.20	-605.00	13934.00	16550	20230504	-74.65	4085	20240206	2.69	5730	-26.79	20240103	4085	2.69	20240206	16550	-74.65	20230504	1359	208.68	20230314	1.81	N	089140	2500	235 억	17780	N	N	N	N
96	20240214	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	10	2	0.23	11726560	2751	8.09	4265	4285	4225	5540	2990	4265	4262.65	0.19	518	4628	4446	4333	4151	4038	4390	4095	235	1275	2500	2550	5	1	9403535	402	-7.07	0.31	12	0.03	-605.00	13934.00	16550	20230504	-74.17	4085	20240206	4.65	5730	-25.39	20240103	4085	4.65	20240206	16550	-74.17	20230504	1359	214.57	20230314	1.81	N	089140	2500	235 억	17780	N	N	N	N
97	20240213	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	85	2	2.03	144002960	33759	111.81	4515	4515	4220	5430	2930	4180	4265.62	0.16	2354	4310	4245	4210	4145	4110	4227	4127	235	1250	2500	2500	5	1	9403535	401	-7.05	0.31	12	0.36	-605.00	13934.00	16550	20230504	-74.23	4085	20240206	4.41	5730	-25.57	20240103	4085	4.41	20240206	16550	-74.23	20230504	1359	213.83	20230314	1.81	N	089140	2500	235 억	15426	N	N	N	N
98	20240213	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	75	2	1.79	134202745	31459	104.20	4515	4515	4220	5430	2930	4180	4265.96	0.16	1968	4310	4245	4210	4145	4110	4227	4127	235	1250	2500	2500	5	1	9403535	400	-7.03	0.31	12	0.33	-605.00	13934.00	16550	20230504	-74.29	4085	20240206	4.16	5730	-25.74	20240103	4085	4.16	20240206	16550	-74.29	20230504	1359	213.10	20230314	1.81	N	089140	2500	235 억	15426	N	N	N	N
99	20240213	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	65	2	1.56	107710440	25232	83.57	4515	4515	4220	5430	2930	4180	4268.80	0.16	1031	4310	4245	4210	4145	4110	4227	4127	235	1250	2500	2500	5	1	9403535	399	-7.02	0.30	12	0.27	-605.00	13934.00	16550	20230504	-74.35	4085	20240206	3.92	5730	-25.92	20240103	4085	3.92	20240206	16550	-74.35	20230504	1359	212.36	20230314	1.81	N	089140	2500	235 억	15426	N	N	N	N
100	20240213	130558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	75	2	1.79	104625005	24507	81.17	4515	4515	4220	5430	2930	4180	4269.19	0.16	698	4310	4245	4210	4145	4110	4227	4127	235	1250	2500	2500	5	1	9403535	400	-7.03	0.31	12	0.26	-605.00	13934.00	16550	20230504	-74.29	4085	20240206	4.16	5730	-25.74	20240103	4085	4.16	20240206	16550	-74.29	20230504	1359	213.10	20230314	1.81	N	089140	2500	235 억	15426	N	N	N	N
101	20240213	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	80	2	1.91	98876370	23161	76.71	4515	4515	4220	5430	2930	4180	4269.09	0.16	1232	4310	4245	4210	4145	4110	4227	4127	235	1250	2500	2500	5	1	9403535	401	-7.04	0.31	12	0.25	-605.00	13934.00	16550	20230504	-74.26	4085	20240206	4.28	5730	-25.65	20240103	4085	4.28	20240206	16550	-74.26	20230504	1359	213.47	20230314	1.81	N	089140	2500	235 억	15426	N	N	N	N
102	20240213	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	65	2	1.56	84533195	19774	65.49	4515	4515	4225	5430	2930	4180	4274.97	0.16	1795	4310	4245	4210	4145	4110	4227	4127	235	1250	2500	2500	5	1	9403535	399	-7.02	0.30	12	0.21	-605.00	13934.00	16550	20230504	-74.35	4085	20240206	3.92	5730	-25.92	20240103	4085	3.92	20240206	16550	-74.35	20230504	1359	212.36	20230314	1.81	N	089140	2500	235 억	15426	N	N	N	N
103	20240213	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	85	2	2.03	63879570	14910	49.38	4515	4515	4225	5430	2930	4180	4284.34	0.16	2824	4310	4245	4210	4145	4110	4227	4127	235	1250	2500	2500	5	1	9403535	401	-7.05	0.31	12	0.16	-605.00	13934.00	16550	20230504	-74.23	4085	20240206	4.41	5730	-25.57	20240103	4085	4.41	20240206	16550	-74.23	20230504	1359	213.83	20230314	1.81	N	089140	2500	235 억	15426	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History