KissMeData/297890/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 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	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	161047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3855	-60	5	-1.53	3885515915	1007352	117.15	3890	3910	3825	5080	2745	3915	3857.16	0.37	83956	4011	3962	3921	3872	3831	3942	3852	368	1165	500	2810	5	1	73114318	2819	5.91	1.74	12	1.38	652.00	2213.00	8000	20240123	-51.81	3214	20230227	19.94	8000	-51.81	20240123	3825	0.78	20240229	20850	-81.51	20230629	3825	0.78	20240229	8.27	N	297890	500	367 억	269259	N	N	N	N
3	20240229	151051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3860	-55	5	-1.40	3695957730	958189	111.43	3890	3910	3825	5080	2745	3915	3857.23	0.37	85298	4011	3962	3921	3872	3831	3942	3852	368	1165	500	2810	5	1	73114318	2822	5.92	1.74	12	1.31	652.00	2213.00	8000	20240123	-51.75	3214	20230227	20.10	8000	-51.75	20240123	3825	0.92	20240229	20850	-81.49	20230629	3825	0.92	20240229	8.27	N	297890	500	367 억	269259	N	N	N	N
4	20240229	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	-70	5	-1.79	2889241140	748295	87.02	3890	3910	3840	5080	2745	3915	3861.10	0.37	105775	4011	3962	3921	3872	3831	3942	3852	368	1165	500	2810	5	1	73114318	2811	5.90	1.74	12	1.02	652.00	2213.00	8000	20240123	-51.94	3214	20230227	19.63	8000	-51.94	20240123	3840	0.13	20240229	20850	-81.56	20230629	3830	0.39	20231207	8.27	N	297890	500	367 억	269259	N	N	N	N
5	20240229	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-45	5	-1.15	2386210925	617663	71.83	3890	3910	3840	5080	2745	3915	3863.29	0.37	116447	4011	3962	3921	3872	3831	3942	3852	368	1165	500	2810	5	1	73114318	2830	5.94	1.75	12	0.84	652.00	2213.00	8000	20240123	-51.62	3214	20230227	20.41	8000	-51.62	20240123	3840	0.78	20240229	20850	-81.44	20230629	3830	1.04	20231207	8.27	N	297890	500	367 억	269259	N	N	N	N
6	20240229	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	-50	5	-1.28	2179082785	564160	65.61	3890	3910	3840	5080	2745	3915	3862.53	0.37	123831	4011	3962	3921	3872	3831	3942	3852	368	1165	500	2810	5	1	73114318	2826	5.93	1.75	12	0.77	652.00	2213.00	8000	20240123	-51.69	3214	20230227	20.26	8000	-51.69	20240123	3840	0.65	20240229	20850	-81.46	20230629	3830	0.91	20231207	8.27	N	297890	500	367 억	269259	N	N	N	N
7	20240229	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	-35	5	-0.89	1916683155	496447	57.74	3890	3910	3840	5080	2745	3915	3860.80	0.37	99183	4011	3962	3921	3872	3831	3942	3852	368	1165	500	2810	5	1	73114318	2837	5.95	1.75	12	0.68	652.00	2213.00	8000	20240123	-51.50	3214	20230227	20.72	8000	-51.50	20240123	3840	1.04	20240229	20850	-81.39	20230629	3830	1.31	20231207	8.27	N	297890	500	367 억	269259	N	N	N	N
8	20240229	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-45	5	-1.15	1597504355	414070	48.16	3890	3910	3840	5080	2745	3915	3858.05	0.37	72447	4011	3962	3921	3872	3831	3942	3852	368	1165	500	2810	5	1	73114318	2830	5.94	1.75	12	0.57	652.00	2213.00	8000	20240123	-51.62	3214	20230227	20.41	8000	-51.62	20240123	3840	0.78	20240229	20850	-81.44	20230629	3830	1.04	20231207	8.27	N	297890	500	367 억	269259	N	N	N	N
9	20240229	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	-60	5	-1.53	636096970	164523	19.13	3890	3910	3840	5080	2745	3915	3866.31	0.37	19344	4011	3962	3921	3872	3831	3942	3852	368	1165	500	2810	5	1	73114318	2819	5.91	1.74	12	0.23	652.00	2213.00	8000	20240123	-51.81	3214	20230227	19.94	8000	-51.81	20240123	3840	0.39	20240229	20850	-81.51	20230629	3830	0.65	20231207	8.27	N	297890	500	367 억	269259	N	N	N	N
10	20240228	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	-30	5	-0.76	3340474205	853212	64.71	3935	3970	3880	5120	2765	3945	3915.17	0.42	-36169	4081	4012	3961	3892	3841	3987	3867	368	1175	500	2840	5	1	73114318	2862	6.00	1.77	12	1.17	652.00	2213.00	8000	20240123	-51.06	3214	20230227	21.81	8000	-51.06	20240123	3880	0.90	20240228	20850	-81.22	20230629	3830	2.22	20231207	8.35	N	297890	500	367 억	305900	N	N	N	N
11	20240228	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	-50	5	-1.27	3156074340	806053	61.13	3935	3970	3880	5120	2765	3945	3915.47	0.42	-43163	4081	4012	3961	3892	3841	3987	3867	368	1175	500	2840	5	1	73114318	2848	5.97	1.76	12	1.10	652.00	2213.00	8000	20240123	-51.31	3214	20230227	21.19	8000	-51.31	20240123	3880	0.39	20240228	20850	-81.32	20230629	3830	1.70	20231207	8.35	N	297890	500	367 억	305900	N	N	N	N
12	20240228	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3885	-60	5	-1.52	2761964415	704811	53.45	3935	3970	3880	5120	2765	3945	3918.73	0.42	-82979	4081	4012	3961	3892	3841	3987	3867	368	1175	500	2840	5	1	73114318	2840	5.96	1.76	12	0.96	652.00	2213.00	8000	20240123	-51.44	3214	20230227	20.88	8000	-51.44	20240123	3880	0.13	20240228	20850	-81.37	20230629	3830	1.44	20231207	8.35	N	297890	500	367 억	305900	N	N	N	N
13	20240228	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-35	5	-0.89	2033997400	517875	39.28	3935	3970	3900	5120	2765	3945	3927.58	0.42	-42703	4081	4012	3961	3892	3841	3987	3867	368	1175	500	2840	5	1	73114318	2859	6.00	1.77	12	0.71	652.00	2213.00	8000	20240123	-51.12	3214	20230227	21.66	8000	-51.12	20240123	3900	0.26	20240228	20850	-81.25	20230629	3830	2.09	20231207	8.35	N	297890	500	367 억	305900	N	N	N	N
14	20240228	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	-30	5	-0.76	1494020485	379661	28.79	3935	3970	3915	5120	2765	3945	3935.14	0.42	16217	4081	4012	3961	3892	3841	3987	3867	368	1175	500	2840	5	1	73114318	2862	6.00	1.77	12	0.52	652.00	2213.00	8000	20240123	-51.06	3214	20230227	21.81	8000	-51.06	20240123	3910	0.13	20240227	20850	-81.22	20230629	3830	2.22	20231207	8.35	N	297890	500	367 억	305900	N	N	N	N
15	20240228	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3925	-20	5	-0.51	1174557280	298192	22.62	3935	3970	3920	5120	2765	3945	3938.93	0.42	25462	4081	4012	3961	3892	3841	3987	3867	368	1175	500	2840	5	1	73114318	2870	6.02	1.77	12	0.41	652.00	2213.00	8000	20240123	-50.94	3214	20230227	22.12	8000	-50.94	20240123	3910	0.38	20240227	20850	-81.18	20230629	3830	2.48	20231207	8.35	N	297890	500	367 억	305900	N	N	N	N
16	20240228	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-15	5	-0.38	875822720	222314	16.86	3935	3970	3920	5120	2765	3945	3939.58	0.42	31422	4081	4012	3961	3892	3841	3987	3867	368	1175	500	2840	5	1	73114318	2873	6.03	1.78	12	0.30	652.00	2213.00	8000	20240123	-50.88	3214	20230227	22.28	8000	-50.88	20240123	3910	0.51	20240227	20850	-81.15	20230629	3830	2.61	20231207	8.35	N	297890	500	367 억	305900	N	N	N	N
17	20240228	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3945	0	3	0.00	155590450	39415	2.99	3935	3970	3920	5120	2765	3945	3947.49	0.42	9950	4081	4012	3961	3892	3841	3987	3867	368	1175	500	2840	5	1	73114318	2884	6.05	1.78	12	0.05	652.00	2213.00	8000	20240123	-50.69	3214	20230227	22.74	8000	-50.69	20240123	3910	0.90	20240227	20850	-81.08	20230629	3830	3.00	20231207	8.35	N	297890	500	367 억	305900	N	N	N	N
18	20240227	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3945	-75	5	-1.87	5146870130	1305733	119.97	4025	4030	3910	5220	2815	4020	3941.69	0.19	166995	4140	4080	4035	3975	3930	4110	4005	368	1200	500	2890	5	1	73114318	2884	6.05	1.78	12	1.79	652.00	2213.00	8000	20240123	-50.69	3214	20230227	22.74	8000	-50.69	20240123	3910	0.90	20240227	20850	-81.08	20230629	3830	3.00	20231207	8.22	N	297890	500	367 억	139326	N	N	N	N
19	20240227	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	-110	5	-2.74	4932597455	1251276	114.97	4025	4030	3910	5220	2815	4020	3941.99	0.19	163536	4140	4080	4035	3975	3930	4110	4005	368	1200	500	2890	5	1	73114318	2859	6.00	1.77	12	1.71	652.00	2213.00	8000	20240123	-51.12	3214	20230227	21.66	8000	-51.12	20240123	3910	0.00	20240227	20850	-81.25	20230629	3830	2.09	20231207	8.22	N	297890	500	367 억	139326	N	N	N	N
20	20240227	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3945	-75	5	-1.87	4335748415	1098906	100.97	4025	4030	3910	5220	2815	4020	3945.44	0.19	174900	4140	4080	4035	3975	3930	4110	4005	368	1200	500	2890	5	1	73114318	2884	6.05	1.78	12	1.50	652.00	2213.00	8000	20240123	-50.69	3214	20230227	22.74	8000	-50.69	20240123	3910	0.90	20240227	20850	-81.08	20230629	3830	3.00	20231207	8.22	N	297890	500	367 억	139326	N	N	N	N
21	20240227	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-90	5	-2.24	3401996900	861248	79.13	4025	4030	3910	5220	2815	4020	3949.99	0.19	79790	4140	4080	4035	3975	3930	4110	4005	368	1200	500	2890	5	1	73114318	2873	6.03	1.78	12	1.18	652.00	2213.00	8000	20240123	-50.88	3214	20230227	22.28	8000	-50.88	20240123	3910	0.51	20240227	20850	-81.15	20230629	3830	2.61	20231207	8.22	N	297890	500	367 억	139326	N	N	N	N
22	20240227	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3935	-85	5	-2.11	2965106040	749817	68.90	4025	4030	3910	5220	2815	4020	3954.35	0.19	71503	4140	4080	4035	3975	3930	4110	4005	368	1200	500	2890	5	1	73114318	2877	6.04	1.78	12	1.03	652.00	2213.00	8000	20240123	-50.81	3214	20230227	22.43	8000	-50.81	20240123	3910	0.64	20240227	20850	-81.13	20230629	3830	2.74	20231207	8.22	N	297890	500	367 억	139326	N	N	N	N
23	20240227	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3955	-65	5	-1.62	2325410470	587056	53.94	4025	4030	3910	5220	2815	4020	3961.03	0.19	78117	4140	4080	4035	3975	3930	4110	4005	368	1200	500	2890	5	1	73114318	2892	6.07	1.79	12	0.80	652.00	2213.00	8000	20240123	-50.56	3214	20230227	23.06	8000	-50.56	20240123	3910	1.15	20240227	20850	-81.03	20230629	3830	3.26	20231207	8.22	N	297890	500	367 억	139326	N	N	N	N
24	20240227	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3975	-45	5	-1.12	1972844645	498069	45.76	4025	4030	3910	5220	2815	4020	3960.86	0.19	68340	4140	4080	4035	3975	3930	4110	4005	368	1200	500	2890	5	1	73114318	2906	6.10	1.80	12	0.68	652.00	2213.00	8000	20240123	-50.31	3214	20230227	23.68	8000	-50.31	20240123	3910	1.66	20240227	20850	-80.94	20230629	3830	3.79	20231207	8.22	N	297890	500	367 억	139326	N	N	N	N
25	20240227	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3990	-30	5	-0.75	211476665	52790	4.85	4025	4030	3990	5220	2815	4020	4005.71	0.19	-9578	4140	4080	4035	3975	3930	4110	4005	368	1200	500	2890	5	1	73114318	2917	6.12	1.80	12	0.07	652.00	2213.00	8000	20240123	-50.13	3214	20230227	24.14	8000	-50.13	20240123	3990	0.00	20240227	20850	-80.86	20230629	3830	4.18	20231207	8.22	N	297890	500	367 억	139326	N	N	N	N
26	20240226	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-5	5	-0.12	4352802325	1079282	73.48	4010	4095	3990	5230	2820	4025	4033.11	0.34	-105453	4275	4150	4085	3960	3895	4117	3927	368	1205	500	2890	5	1	73114318	2939	6.17	1.82	12	1.48	652.00	2213.00	8000	20240123	-49.75	3214	20230227	25.08	8000	-49.75	20240123	3990	0.75	20240226	20850	-80.72	20230629	3830	4.96	20231207	8.24	N	297890	500	367 억	245140	N	N	N	N
27	20240226	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-5	5	-0.12	4147400235	1028152	70.00	4010	4095	3990	5230	2820	4025	4033.84	0.34	-107233	4275	4150	4085	3960	3895	4117	3927	368	1205	500	2890	5	1	73114318	2939	6.17	1.82	12	1.41	652.00	2213.00	8000	20240123	-49.75	3214	20230227	25.08	8000	-49.75	20240123	3990	0.75	20240226	20850	-80.72	20230629	3830	4.96	20231207	8.24	N	297890	500	367 억	245140	N	N	N	N
28	20240226	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-5	5	-0.12	3662593365	907355	61.78	4010	4095	3990	5230	2820	4025	4036.56	0.34	-99567	4275	4150	4085	3960	3895	4117	3927	368	1205	500	2890	5	1	73114318	2939	6.17	1.82	12	1.24	652.00	2213.00	8000	20240123	-49.75	3214	20230227	25.08	8000	-49.75	20240123	3990	0.75	20240226	20850	-80.72	20230629	3830	4.96	20231207	8.24	N	297890	500	367 억	245140	N	N	N	N
29	20240226	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	-15	5	-0.37	3474294460	860454	58.58	4010	4095	3990	5230	2820	4025	4037.75	0.34	-99607	4275	4150	4085	3960	3895	4117	3927	368	1205	500	2890	5	1	73114318	2932	6.15	1.81	12	1.18	652.00	2213.00	8000	20240123	-49.88	3214	20230227	24.77	8000	-49.88	20240123	3990	0.50	20240226	20850	-80.77	20230629	3830	4.70	20231207	8.24	N	297890	500	367 억	245140	N	N	N	N
30	20240226	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	-10	5	-0.25	3211713885	795072	54.13	4010	4095	3990	5230	2820	4025	4039.53	0.34	-100042	4275	4150	4085	3960	3895	4117	3927	368	1205	500	2890	5	1	73114318	2936	6.16	1.81	12	1.09	652.00	2213.00	8000	20240123	-49.81	3214	20230227	24.92	8000	-49.81	20240123	3990	0.63	20240226	20850	-80.74	20230629	3830	4.83	20231207	8.24	N	297890	500	367 억	245140	N	N	N	N
31	20240226	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	0	3	0.00	3035063300	751089	51.14	4010	4095	3990	5230	2820	4025	4040.88	0.34	-100136	4275	4150	4085	3960	3895	4117	3927	368	1205	500	2890	5	1	73114318	2943	6.17	1.82	12	1.03	652.00	2213.00	8000	20240123	-49.69	3214	20230227	25.23	8000	-49.69	20240123	3990	0.88	20240226	20850	-80.70	20230629	3830	5.09	20231207	8.24	N	297890	500	367 억	245140	N	N	N	N
32	20240226	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4020	-5	5	-0.12	2571164175	635655	43.28	4010	4095	3990	5230	2820	4025	4044.91	0.34	-82360	4275	4150	4085	3960	3895	4117	3927	368	1205	500	2890	5	1	73114318	2939	6.17	1.82	12	0.87	652.00	2213.00	8000	20240123	-49.75	3214	20230227	25.08	8000	-49.75	20240123	3990	0.75	20240226	20850	-80.72	20230629	3830	4.96	20231207	8.24	N	297890	500	367 억	245140	N	N	N	N
33	20240226	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	0	3	0.00	346247080	86262	5.87	4010	4045	4000	5230	2820	4025	4013.90	0.34	14085	4275	4150	4085	3960	3895	4117	3927	368	1205	500	2890	5	1	73114318	2943	6.17	1.82	12	0.12	652.00	2213.00	8000	20240123	-49.69	3214	20230227	25.23	8000	-49.69	20240123	4000	0.62	20240226	20850	-80.70	20230629	3830	5.09	20231207	8.24	N	297890	500	367 억	245140	N	N	N	N
34	20240223	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	-140	5	-3.36	5905044000	1452697	141.02	4200	4210	4020	5410	2920	4165	4064.97	0.44	-73665	4318	4241	4183	4106	4048	4212	4077	368	1245	500	2990	5	1	73114318	2943	6.17	1.82	12	1.99	652.00	2213.00	8000	20240123	-49.69	3214	20230227	25.23	8000	-49.69	20240123	4015	0.25	20240208	20850	-80.70	20230629	3830	5.09	20231207	8.19	N	297890	500	367 억	319353	N	N	N	N
35	20240223	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	-135	5	-3.24	5533299750	1360429	132.07	4200	4210	4020	5410	2920	4165	4067.28	0.44	-77427	4318	4241	4183	4106	4048	4212	4077	368	1245	500	2990	5	1	73114318	2947	6.18	1.82	12	1.86	652.00	2213.00	8000	20240123	-49.62	3214	20230227	25.39	8000	-49.62	20240123	4015	0.37	20240208	20850	-80.67	20230629	3830	5.22	20231207	8.19	N	297890	500	367 억	319353	N	N	N	N
36	20240223	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	-130	5	-3.12	4870953725	1196109	116.11	4200	4210	4025	5410	2920	4165	4072.29	0.44	-93489	4318	4241	4183	4106	4048	4212	4077	368	1245	500	2990	5	1	73114318	2950	6.19	1.82	12	1.64	652.00	2213.00	8000	20240123	-49.56	3214	20230227	25.54	8000	-49.56	20240123	4015	0.50	20240208	20850	-80.65	20230629	3830	5.35	20231207	8.19	N	297890	500	367 억	319353	N	N	N	N
37	20240223	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	-120	5	-2.88	4164983375	1021060	99.12	4200	4210	4035	5410	2920	4165	4079.04	0.44	-103527	4318	4241	4183	4106	4048	4212	4077	368	1245	500	2990	5	1	73114318	2957	6.20	1.83	12	1.40	652.00	2213.00	8000	20240123	-49.44	3214	20230227	25.86	8000	-49.44	20240123	4015	0.75	20240208	20850	-80.60	20230629	3830	5.61	20231207	8.19	N	297890	500	367 억	319353	N	N	N	N
38	20240223	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	-115	5	-2.76	3707881280	908118	88.16	4200	4210	4045	5410	2920	4165	4082.99	0.44	-73601	4318	4241	4183	4106	4048	4212	4077	368	1245	500	2990	5	1	73114318	2961	6.21	1.83	12	1.24	652.00	2213.00	8000	20240123	-49.38	3214	20230227	26.01	8000	-49.38	20240123	4015	0.87	20240208	20850	-80.58	20230629	3830	5.74	20231207	8.19	N	297890	500	367 억	319353	N	N	N	N
39	20240223	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	-115	5	-2.76	2995926800	732481	71.11	4200	4210	4050	5410	2920	4165	4090.06	0.44	-83767	4318	4241	4183	4106	4048	4212	4077	368	1245	500	2990	5	1	73114318	2961	6.21	1.83	12	1.00	652.00	2213.00	8000	20240123	-49.38	3214	20230227	26.01	8000	-49.38	20240123	4015	0.87	20240208	20850	-80.58	20230629	3830	5.74	20231207	8.19	N	297890	500	367 억	319353	N	N	N	N
40	20240223	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	-100	5	-2.40	2142222170	522237	50.70	4200	4210	4055	5410	2920	4165	4101.95	0.44	-97047	4318	4241	4183	4106	4048	4212	4077	368	1245	500	2990	5	1	73114318	2972	6.23	1.84	12	0.71	652.00	2213.00	8000	20240123	-49.19	3214	20230227	26.48	8000	-49.19	20240123	4015	1.25	20240208	20850	-80.50	20230629	3830	6.14	20231207	8.19	N	297890	500	367 억	319353	N	N	N	N
41	20240223	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	-10	5	-0.24	410400960	98206	9.53	4200	4210	4155	5410	2920	4165	4179.05	0.44	-34091	4318	4241	4183	4106	4048	4212	4077	368	1245	500	2990	5	1	73114318	3038	6.37	1.88	12	0.13	652.00	2213.00	8000	20240123	-48.06	3214	20230227	29.28	8000	-48.06	20240123	4015	3.49	20240208	20850	-80.07	20230629	3830	8.49	20231207	8.19	N	297890	500	367 억	319353	N	N	N	N
42	20240222	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	25	2	0.60	4243977670	1018714	72.59	4260	4260	4125	5380	2900	4140	4166.03	0.32	82559	4266	4202	4161	4097	4056	4182	4077	368	1240	500	2980	5	1	73114318	3045	6.39	1.88	12	1.39	652.00	2213.00	8000	20240123	-47.94	3214	20230227	29.59	8000	-47.94	20240123	4015	3.74	20240208	20850	-80.02	20230629	3830	8.75	20231207	8.15	N	297890	500	367 억	236793	N	N	N	N
43	20240222	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	15	2	0.36	3934288715	944470	67.30	4260	4260	4125	5380	2900	4140	4165.62	0.32	61478	4266	4202	4161	4097	4056	4182	4077	368	1240	500	2980	5	1	73114318	3038	6.37	1.88	12	1.29	652.00	2213.00	8000	20240123	-48.06	3214	20230227	29.28	8000	-48.06	20240123	4015	3.49	20240208	20850	-80.07	20230629	3830	8.49	20231207	8.15	N	297890	500	367 억	236793	N	N	N	N
44	20240222	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4160	20	2	0.48	3467196560	832015	59.29	4260	4260	4125	5380	2900	4140	4167.25	0.32	42115	4266	4202	4161	4097	4056	4182	4077	368	1240	500	2980	5	1	73114318	3042	6.38	1.88	12	1.14	652.00	2213.00	8000	20240123	-48.00	3214	20230227	29.43	8000	-48.00	20240123	4015	3.61	20240208	20850	-80.05	20230629	3830	8.62	20231207	8.15	N	297890	500	367 억	236793	N	N	N	N
45	20240222	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	15	2	0.36	3084428760	739974	52.73	4260	4260	4125	5380	2900	4140	4168.31	0.32	44059	4266	4202	4161	4097	4056	4182	4077	368	1240	500	2980	5	1	73114318	3038	6.37	1.88	12	1.01	652.00	2213.00	8000	20240123	-48.06	3214	20230227	29.28	8000	-48.06	20240123	4015	3.49	20240208	20850	-80.07	20230629	3830	8.49	20231207	8.15	N	297890	500	367 억	236793	N	N	N	N
46	20240222	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	10	2	0.24	2761507730	662274	47.19	4260	4260	4125	5380	2900	4140	4169.76	0.32	20850	4266	4202	4161	4097	4056	4182	4077	368	1240	500	2980	5	1	73114318	3034	6.37	1.88	12	0.91	652.00	2213.00	8000	20240123	-48.12	3214	20230227	29.12	8000	-48.12	20240123	4015	3.36	20240208	20850	-80.10	20230629	3830	8.36	20231207	8.15	N	297890	500	367 억	236793	N	N	N	N
47	20240222	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	10	2	0.24	2276722830	545583	38.88	4260	4260	4125	5380	2900	4140	4173.04	0.32	-25005	4266	4202	4161	4097	4056	4182	4077	368	1240	500	2980	5	1	73114318	3034	6.37	1.88	12	0.75	652.00	2213.00	8000	20240123	-48.12	3214	20230227	29.12	8000	-48.12	20240123	4015	3.36	20240208	20850	-80.10	20230629	3830	8.36	20231207	8.15	N	297890	500	367 억	236793	N	N	N	N
48	20240222	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	-5	5	-0.12	1794474265	429436	30.60	4260	4260	4125	5380	2900	4140	4178.73	0.32	-60152	4266	4202	4161	4097	4056	4182	4077	368	1240	500	2980	5	1	73114318	3023	6.34	1.87	12	0.59	652.00	2213.00	8000	20240123	-48.31	3214	20230227	28.66	8000	-48.31	20240123	4015	2.99	20240208	20850	-80.17	20230629	3830	7.96	20231207	8.15	N	297890	500	367 억	236793	N	N	N	N
49	20240222	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	35	2	0.85	795395155	188428	13.43	4260	4260	4175	5380	2900	4140	4221.45	0.32	-23008	4266	4202	4161	4097	4056	4182	4077	368	1240	500	2980	5	1	73114318	3053	6.40	1.89	12	0.26	652.00	2213.00	8000	20240123	-47.81	3214	20230227	29.90	8000	-47.81	20240123	4015	3.99	20240208	20850	-79.98	20230629	3830	9.01	20231207	8.15	N	297890	500	367 억	236793	N	N	N	N
50	20240221	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4140	-85	5	-2.01	5747733855	1379529	157.22	4190	4225	4120	5490	2960	4225	4166.47	0.28	28863	4318	4271	4238	4191	4158	4255	4175	368	1265	500	3040	5	1	73114318	3027	6.35	1.87	12	1.89	652.00	2213.00	8000	20240123	-48.25	3214	20230227	28.81	8000	-48.25	20240123	4015	3.11	20240208	20850	-80.14	20230629	3830	8.09	20231207	8.22	N	297890	500	367 억	208181	N	N	N	N
51	20240221	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	-75	5	-1.78	5471379650	1312810	149.61	4190	4225	4120	5490	2960	4225	4167.65	0.28	26411	4318	4271	4238	4191	4158	4255	4175	368	1265	500	3040	5	1	73114318	3034	6.37	1.88	12	1.80	652.00	2213.00	8000	20240123	-48.12	3214	20230227	29.12	8000	-48.12	20240123	4015	3.36	20240208	20850	-80.10	20230629	3830	8.36	20231207	8.22	N	297890	500	367 억	208181	N	N	N	N
52	20240221	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	-55	5	-1.30	4270090640	1022698	116.55	4190	4225	4130	5490	2960	4225	4175.28	0.28	40738	4318	4271	4238	4191	4158	4255	4175	368	1265	500	3040	5	1	73114318	3049	6.40	1.88	12	1.40	652.00	2213.00	8000	20240123	-47.88	3214	20230227	29.74	8000	-47.88	20240123	4015	3.86	20240208	20850	-80.00	20230629	3830	8.88	20231207	8.22	N	297890	500	367 억	208181	N	N	N	N
53	20240221	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	-60	5	-1.42	3850494650	922008	105.07	4190	4225	4130	5490	2960	4225	4176.16	0.28	30974	4318	4271	4238	4191	4158	4255	4175	368	1265	500	3040	5	1	73114318	3045	6.39	1.88	12	1.26	652.00	2213.00	8000	20240123	-47.94	3214	20230227	29.59	8000	-47.94	20240123	4015	3.74	20240208	20850	-80.02	20230629	3830	8.75	20231207	8.22	N	297890	500	367 억	208181	N	N	N	N
54	20240221	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	-30	5	-0.71	3384747980	810538	92.37	4190	4225	4130	5490	2960	4225	4175.88	0.28	36101	4318	4271	4238	4191	4158	4255	4175	368	1265	500	3040	5	1	73114318	3067	6.43	1.90	12	1.11	652.00	2213.00	8000	20240123	-47.56	3214	20230227	30.52	8000	-47.56	20240123	4015	4.48	20240208	20850	-79.88	20230629	3830	9.53	20231207	8.22	N	297890	500	367 억	208181	N	N	N	N
55	20240221	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	-30	5	-0.71	3019242915	723311	82.43	4190	4225	4130	5490	2960	4225	4174.14	0.28	39686	4318	4271	4238	4191	4158	4255	4175	368	1265	500	3040	5	1	73114318	3067	6.43	1.90	12	0.99	652.00	2213.00	8000	20240123	-47.56	3214	20230227	30.52	8000	-47.56	20240123	4015	4.48	20240208	20850	-79.88	20230629	3830	9.53	20231207	8.22	N	297890	500	367 억	208181	N	N	N	N
56	20240221	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	-45	5	-1.07	2280038865	547547	62.40	4190	4220	4130	5490	2960	4225	4164.01	0.28	24732	4318	4271	4238	4191	4158	4255	4175	368	1265	500	3040	5	1	73114318	3056	6.41	1.89	12	0.75	652.00	2213.00	8000	20240123	-47.75	3214	20230227	30.06	8000	-47.75	20240123	4015	4.11	20240208	20850	-79.95	20230629	3830	9.14	20231207	8.22	N	297890	500	367 억	208181	N	N	N	N
57	20240221	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4190	-35	5	-0.83	590158490	141026	16.07	4190	4220	4170	5490	2960	4225	4184.53	0.28	37593	4318	4271	4238	4191	4158	4255	4175	368	1265	500	3040	5	1	73114318	3063	6.43	1.89	12	0.19	652.00	2213.00	8000	20240123	-47.62	3214	20230227	30.37	8000	-47.62	20240123	4015	4.36	20240208	20850	-79.90	20230629	3830	9.40	20231207	8.22	N	297890	500	367 억	208181	N	N	N	N
58	20240220	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	-40	5	-0.94	3636294795	858500	36.76	4270	4285	4205	5540	2990	4265	4235.65	0.34	-37733	4565	4415	4330	4180	4095	4372	4137	368	1275	500	3070	5	1	73114318	3089	6.48	1.91	12	1.17	652.00	2213.00	8000	20240123	-47.19	3214	20230227	31.46	8000	-47.19	20240123	4015	5.23	20240208	20850	-79.74	20230629	3830	10.31	20231207	8.05	N	297890	500	367 억	245914	N	N	N	N
59	20240220	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	-40	5	-0.94	3387865960	799720	34.25	4270	4285	4205	5540	2990	4265	4236.31	0.34	-36834	4565	4415	4330	4180	4095	4372	4137	368	1275	500	3070	5	1	73114318	3089	6.48	1.91	12	1.09	652.00	2213.00	8000	20240123	-47.19	3214	20230227	31.46	8000	-47.19	20240123	4015	5.23	20240208	20850	-79.74	20230629	3830	10.31	20231207	8.05	N	297890	500	367 억	245914	N	N	N	N
60	20240220	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-45	5	-1.06	2804819140	661461	28.33	4270	4285	4210	5540	2990	4265	4240.33	0.34	-32016	4565	4415	4330	4180	4095	4372	4137	368	1275	500	3070	5	1	73114318	3085	6.47	1.91	12	0.90	652.00	2213.00	8000	20240123	-47.25	3214	20230227	31.30	8000	-47.25	20240123	4015	5.11	20240208	20850	-79.76	20230629	3830	10.18	20231207	8.05	N	297890	500	367 억	245914	N	N	N	N
61	20240220	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	-45	5	-1.06	2479584200	584461	25.03	4270	4285	4210	5540	2990	4265	4242.51	0.34	-16919	4565	4415	4330	4180	4095	4372	4137	368	1275	500	3070	5	1	73114318	3085	6.47	1.91	12	0.80	652.00	2213.00	8000	20240123	-47.25	3214	20230227	31.30	8000	-47.25	20240123	4015	5.11	20240208	20850	-79.76	20230629	3830	10.18	20231207	8.05	N	297890	500	367 억	245914	N	N	N	N
62	20240220	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-35	5	-0.82	2127723960	501160	21.46	4270	4285	4210	5540	2990	4265	4245.59	0.34	514	4565	4415	4330	4180	4095	4372	4137	368	1275	500	3070	5	1	73114318	3093	6.49	1.91	12	0.69	652.00	2213.00	8000	20240123	-47.12	3214	20230227	31.61	8000	-47.12	20240123	4015	5.35	20240208	20850	-79.71	20230629	3830	10.44	20231207	8.05	N	297890	500	367 억	245914	N	N	N	N
63	20240220	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-20	5	-0.47	1796813750	423055	18.12	4270	4285	4210	5540	2990	4265	4247.23	0.34	2728	4565	4415	4330	4180	4095	4372	4137	368	1275	500	3070	5	1	73114318	3104	6.51	1.92	12	0.58	652.00	2213.00	8000	20240123	-46.94	3214	20230227	32.08	8000	-46.94	20240123	4015	5.73	20240208	20850	-79.64	20230629	3830	10.84	20231207	8.05	N	297890	500	367 억	245914	N	N	N	N
64	20240220	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4250	-15	5	-0.35	1259771310	296897	12.71	4270	4285	4210	5540	2990	4265	4243.12	0.34	3702	4565	4415	4330	4180	4095	4372	4137	368	1275	500	3070	5	1	73114318	3107	6.52	1.92	12	0.41	652.00	2213.00	8000	20240123	-46.88	3214	20230227	32.23	8000	-46.88	20240123	4015	5.85	20240208	20850	-79.62	20230629	3830	10.97	20231207	8.05	N	297890	500	367 억	245914	N	N	N	N
65	20240220	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	0	3	0.00	245311730	57599	2.47	4270	4285	4240	5540	2990	4265	4258.95	0.34	-5405	4565	4415	4330	4180	4095	4372	4137	368	1275	500	3070	5	1	73114318	3118	6.54	1.93	12	0.08	652.00	2213.00	8000	20240123	-46.69	3214	20230227	32.70	8000	-46.69	20240123	4015	6.23	20240208	20850	-79.54	20230629	3830	11.36	20231207	8.05	N	297890	500	367 억	245914	N	N	N	N
66	20240219	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	35	2	0.83	10092569295	2314414	144.85	4385	4480	4245	5490	2965	4230	4360.77	0.61	-201815	4436	4332	4276	4172	4116	4305	4145	368	1260	500	3040	5	1	73114318	3118	6.54	1.93	12	3.17	652.00	2213.00	8000	20240123	-46.69	3214	20230227	32.70	8000	-46.69	20240123	4015	6.23	20240208	20850	-79.54	20230629	3830	11.36	20231207	7.89	N	297890	500	367 억	447729	N	N	N	N
67	20240219	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	25	2	0.59	9865710810	2261216	141.52	4385	4480	4245	5490	2965	4230	4363.01	0.61	-201635	4436	4332	4276	4172	4116	4305	4145	368	1260	500	3040	5	1	73114318	3111	6.53	1.92	12	3.09	652.00	2213.00	8000	20240123	-46.81	3214	20230227	32.39	8000	-46.81	20240123	4015	5.98	20240208	20850	-79.59	20230629	3830	11.10	20231207	7.89	N	297890	500	367 억	447729	N	N	N	N
68	20240219	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4265	35	2	0.83	9298092205	2127952	133.18	4385	4480	4245	5490	2965	4230	4369.50	0.61	-205916	4436	4332	4276	4172	4116	4305	4145	368	1260	500	3040	5	1	73114318	3118	6.54	1.93	12	2.91	652.00	2213.00	8000	20240123	-46.69	3214	20230227	32.70	8000	-46.69	20240123	4015	6.23	20240208	20850	-79.54	20230629	3830	11.36	20231207	7.89	N	297890	500	367 억	447729	N	N	N	N
69	20240219	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4250	20	2	0.47	8733696860	1995424	124.89	4385	4480	4250	5490	2965	4230	4376.86	0.61	-180656	4436	4332	4276	4172	4116	4305	4145	368	1260	500	3040	5	1	73114318	3107	6.52	1.92	12	2.73	652.00	2213.00	8000	20240123	-46.88	3214	20230227	32.23	8000	-46.88	20240123	4015	5.85	20240208	20850	-79.62	20230629	3830	10.97	20231207	7.89	N	297890	500	367 억	447729	N	N	N	N
70	20240219	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	60	2	1.42	7974283740	1817635	113.76	4385	4480	4280	5490	2965	4230	4387.18	0.61	-109611	4436	4332	4276	4172	4116	4305	4145	368	1260	500	3040	5	1	73114318	3137	6.58	1.94	12	2.49	652.00	2213.00	8000	20240123	-46.38	3214	20230227	33.48	8000	-46.38	20240123	4015	6.85	20240208	20850	-79.42	20230629	3830	12.01	20231207	7.89	N	297890	500	367 억	447729	N	N	N	N
71	20240219	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4345	115	2	2.72	7185463640	1634518	102.30	4385	4480	4320	5490	2965	4230	4396.07	0.61	-88553	4436	4332	4276	4172	4116	4305	4145	368	1260	500	3040	5	1	73114318	3177	6.66	1.96	12	2.24	652.00	2213.00	8000	20240123	-45.69	3214	20230227	35.19	8000	-45.69	20240123	4015	8.22	20240208	20850	-79.16	20230629	3830	13.45	20231207	7.89	N	297890	500	367 억	447729	N	N	N	N
72	20240219	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	110	2	2.60	6306020640	1432162	89.63	4385	4480	4320	5490	2965	4230	4403.15	0.61	-28203	4436	4332	4276	4172	4116	4305	4145	368	1260	500	3040	5	1	73114318	3173	6.66	1.96	12	1.96	652.00	2213.00	8000	20240123	-45.75	3214	20230227	35.03	8000	-45.75	20240123	4015	8.09	20240208	20850	-79.18	20230629	3830	13.32	20231207	7.89	N	297890	500	367 억	447729	N	N	N	N
73	20240219	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	175	2	4.14	3590799505	810576	50.73	4385	4480	4375	5490	2965	4230	4429.94	0.61	25440	4436	4332	4276	4172	4116	4305	4145	368	1260	500	3040	5	1	73114318	3221	6.76	1.99	12	1.11	652.00	2213.00	8000	20240123	-44.94	3214	20230227	37.06	8000	-44.94	20240123	4015	9.71	20240208	20850	-78.87	20230629	3830	15.01	20231207	7.89	N	297890	500	367 억	447729	N	N	N	N
74	20240216	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	-130	5	-2.98	6214846900	1454783	91.19	4370	4380	4220	5660	3055	4360	4272.02	0.84	-165336	4580	4470	4400	4290	4220	4435	4255	368	1300	500	3130	5	1	73114318	3093	6.49	1.91	12	1.99	652.00	2213.00	8000	20240123	-47.12	3214	20230227	31.61	8000	-47.12	20240123	4015	5.35	20240208	20850	-79.71	20230629	3830	10.44	20231207	7.87	N	297890	500	367 억	617512	N	N	N	N
75	20240216	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4235	-125	5	-2.87	5919218840	1384929	86.81	4370	4380	4220	5660	3055	4360	4274.02	0.84	-170855	4580	4470	4400	4290	4220	4435	4255	368	1300	500	3130	5	1	73114318	3096	6.50	1.91	12	1.89	652.00	2213.00	8000	20240123	-47.06	3214	20230227	31.77	8000	-47.06	20240123	4015	5.48	20240208	20850	-79.69	20230629	3830	10.57	20231207	7.87	N	297890	500	367 억	617512	N	N	N	N
76	20240216	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4250	-110	5	-2.52	5204452965	1216516	76.25	4370	4380	4220	5660	3055	4360	4278.15	0.84	-185500	4580	4470	4400	4290	4220	4435	4255	368	1300	500	3130	5	1	73114318	3107	6.52	1.92	12	1.66	652.00	2213.00	8000	20240123	-46.88	3214	20230227	32.23	8000	-46.88	20240123	4015	5.85	20240208	20850	-79.62	20230629	3830	10.97	20231207	7.87	N	297890	500	367 억	617512	N	N	N	N
77	20240216	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-120	5	-2.75	4768079560	1113935	69.82	4370	4380	4220	5660	3055	4360	4280.38	0.84	-203000	4580	4470	4400	4290	4220	4435	4255	368	1300	500	3130	5	1	73114318	3100	6.50	1.92	12	1.52	652.00	2213.00	8000	20240123	-47.00	3214	20230227	31.92	8000	-47.00	20240123	4015	5.60	20240208	20850	-79.66	20230629	3830	10.70	20231207	7.87	N	297890	500	367 억	617512	N	N	N	N
78	20240216	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-115	5	-2.64	4184307325	975932	61.17	4370	4380	4235	5660	3055	4360	4287.49	0.84	-212159	4580	4470	4400	4290	4220	4435	4255	368	1300	500	3130	5	1	73114318	3104	6.51	1.92	12	1.33	652.00	2213.00	8000	20240123	-46.94	3214	20230227	32.08	8000	-46.94	20240123	4015	5.73	20240208	20850	-79.64	20230629	3830	10.84	20231207	7.87	N	297890	500	367 억	617512	N	N	N	N
79	20240216	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4260	-100	5	-2.29	3284798530	764227	47.90	4370	4380	4245	5660	3055	4360	4298.19	0.84	-94837	4580	4470	4400	4290	4220	4435	4255	368	1300	500	3130	5	1	73114318	3115	6.53	1.92	12	1.05	652.00	2213.00	8000	20240123	-46.75	3214	20230227	32.55	8000	-46.75	20240123	4015	6.10	20240208	20850	-79.57	20230629	3830	11.23	20231207	7.87	N	297890	500	367 억	617512	N	N	N	N
80	20240216	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	-70	5	-1.61	2482683085	576125	36.11	4370	4380	4245	5660	3055	4360	4309.27	0.84	-77514	4580	4470	4400	4290	4220	4435	4255	368	1300	500	3130	5	1	73114318	3137	6.58	1.94	12	0.79	652.00	2213.00	8000	20240123	-46.38	3214	20230227	33.48	8000	-46.38	20240123	4015	6.85	20240208	20850	-79.42	20230629	3830	12.01	20231207	7.87	N	297890	500	367 억	617512	N	N	N	N
81	20240216	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-5	5	-0.11	442189405	101459	6.36	4370	4380	4350	5660	3055	4360	4358.30	0.84	-13132	4580	4470	4400	4290	4220	4435	4255	368	1300	500	3130	5	1	73114318	3184	6.68	1.97	12	0.14	652.00	2213.00	8000	20240123	-45.56	3214	20230227	35.50	8000	-45.56	20240123	4015	8.47	20240208	20850	-79.11	20230629	3830	13.71	20231207	7.87	N	297890	500	367 억	617512	N	N	N	N
82	20240215	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	-135	5	-3.00	6919872010	1578982	87.99	4505	4510	4330	5840	3150	4495	4382.57	1.06	-155929	4665	4580	4420	4335	4175	4622	4377	368	1345	500	3230	5	1	73114318	3188	6.69	1.97	12	2.16	652.00	2213.00	8000	20240123	-45.50	3214	20230227	35.66	8000	-45.50	20240123	4015	8.59	20240208	20850	-79.09	20230629	3830	13.84	20231207	8.02	N	297890	500	367 억	772814	N	N	N	N
83	20240215	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	-130	5	-2.89	6640959715	1515012	84.42	4505	4510	4330	5840	3150	4495	4383.42	1.06	-147379	4665	4580	4420	4335	4175	4622	4377	368	1345	500	3230	5	1	73114318	3191	6.69	1.97	12	2.07	652.00	2213.00	8000	20240123	-45.44	3214	20230227	35.81	8000	-45.44	20240123	4015	8.72	20240208	20850	-79.06	20230629	3830	13.97	20231207	8.02	N	297890	500	367 억	772814	N	N	N	N
84	20240215	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-140	5	-3.11	5951925585	1357160	75.63	4505	4510	4330	5840	3150	4495	4385.56	1.06	-114885	4665	4580	4420	4335	4175	4622	4377	368	1345	500	3230	5	1	73114318	3184	6.68	1.97	12	1.86	652.00	2213.00	8000	20240123	-45.56	3214	20230227	35.50	8000	-45.56	20240123	4015	8.47	20240208	20850	-79.11	20230629	3830	13.71	20231207	8.02	N	297890	500	367 억	772814	N	N	N	N
85	20240215	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-125	5	-2.78	5390886975	1228547	68.46	4505	4510	4330	5840	3150	4495	4388.00	1.06	-116002	4665	4580	4420	4335	4175	4622	4377	368	1345	500	3230	5	1	73114318	3195	6.70	1.97	12	1.68	652.00	2213.00	8000	20240123	-45.38	3214	20230227	35.97	8000	-45.38	20240123	4015	8.84	20240208	20850	-79.04	20230629	3830	14.10	20231207	8.02	N	297890	500	367 억	772814	N	N	N	N
86	20240215	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	-100	5	-2.22	4757526485	1083993	60.40	4505	4510	4330	5840	3150	4495	4388.87	1.06	-93587	4665	4580	4420	4335	4175	4622	4377	368	1345	500	3230	5	1	73114318	3213	6.74	1.99	12	1.48	652.00	2213.00	8000	20240123	-45.06	3214	20230227	36.75	8000	-45.06	20240123	4015	9.46	20240208	20850	-78.92	20230629	3830	14.75	20231207	8.02	N	297890	500	367 억	772814	N	N	N	N
87	20240215	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	-135	5	-3.00	4378476330	997316	55.57	4505	4510	4330	5840	3150	4495	4390.24	1.06	-88886	4665	4580	4420	4335	4175	4622	4377	368	1345	500	3230	5	1	73114318	3188	6.69	1.97	12	1.36	652.00	2213.00	8000	20240123	-45.50	3214	20230227	35.66	8000	-45.50	20240123	4015	8.59	20240208	20850	-79.09	20230629	3830	13.84	20231207	8.02	N	297890	500	367 억	772814	N	N	N	N
88	20240215	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	-130	5	-2.89	3187015190	723743	40.33	4505	4510	4355	5840	3150	4495	4403.49	1.06	-80533	4665	4580	4420	4335	4175	4622	4377	368	1345	500	3230	5	1	73114318	3191	6.69	1.97	12	0.99	652.00	2213.00	8000	20240123	-45.44	3214	20230227	35.81	8000	-45.44	20240123	4015	8.72	20240208	20850	-79.06	20230629	3830	13.97	20231207	8.02	N	297890	500	367 억	772814	N	N	N	N
89	20240215	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4380	-115	5	-2.56	1219227185	274475	15.29	4505	4510	4370	5840	3150	4495	4441.99	1.06	-48062	4665	4580	4420	4335	4175	4622	4377	368	1345	500	3230	5	1	73114318	3202	6.72	1.98	12	0.38	652.00	2213.00	8000	20240123	-45.25	3214	20230227	36.28	8000	-45.25	20240123	4015	9.09	20240208	20850	-78.99	20230629	3830	14.36	20231207	8.02	N	297890	500	367 억	772814	N	N	N	N
90	20240214	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4495	140	2	3.21	7723017340	1750357	117.36	4260	4505	4260	5660	3050	4355	4412.05	1.02	13606	4475	4415	4320	4260	4165	4445	4290	368	1305	500	3130	5	1	73114318	3286	6.89	2.03	12	2.39	652.00	2213.00	8000	20240123	-43.81	3214	20230227	39.86	8000	-43.81	20240123	4015	11.96	20240208	20850	-78.44	20230629	3830	17.36	20231207	8.08	N	297890	500	367 억	747589	N	N	N	N
91	20240214	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4490	135	2	3.10	7212480875	1636719	109.74	4260	4505	4260	5660	3050	4355	4406.71	1.02	451	4475	4415	4320	4260	4165	4445	4290	368	1305	500	3130	5	1	73114318	3283	6.89	2.03	12	2.24	652.00	2213.00	8000	20240123	-43.88	3214	20230227	39.70	8000	-43.88	20240123	4015	11.83	20240208	20850	-78.47	20230629	3830	17.23	20231207	8.08	N	297890	500	367 억	747589	N	N	N	N
92	20240214	140927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	125	2	2.87	5805459055	1323292	88.73	4260	4490	4260	5660	3050	4355	4387.16	1.02	11442	4475	4415	4320	4260	4165	4445	4290	368	1305	500	3130	5	1	73114318	3276	6.87	2.02	12	1.81	652.00	2213.00	8000	20240123	-44.00	3214	20230227	39.39	8000	-44.00	20240123	4015	11.58	20240208	20850	-78.51	20230629	3830	16.97	20231207	8.08	N	297890	500	367 억	747589	N	N	N	N
93	20240214	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	80	2	1.84	4660616935	1066747	71.53	4260	4445	4260	5660	3050	4355	4369.02	1.02	5023	4475	4415	4320	4260	4165	4445	4290	368	1305	500	3130	5	1	73114318	3243	6.80	2.00	12	1.46	652.00	2213.00	8000	20240123	-44.56	3214	20230227	37.99	8000	-44.56	20240123	4015	10.46	20240208	20850	-78.73	20230629	3830	15.80	20231207	8.08	N	297890	500	367 억	747589	N	N	N	N
94	20240214	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	40	2	0.92	3828152665	878175	58.88	4260	4445	4260	5660	3050	4355	4359.22	1.02	-69161	4475	4415	4320	4260	4165	4445	4290	368	1305	500	3130	5	1	73114318	3213	6.74	1.99	12	1.20	652.00	2213.00	8000	20240123	-45.06	3214	20230227	36.75	8000	-45.06	20240123	4015	9.46	20240208	20850	-78.92	20230629	3830	14.75	20231207	8.08	N	297890	500	367 억	747589	N	N	N	N
95	20240214	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	80	2	1.84	2734187105	629845	42.23	4260	4435	4260	5660	3050	4355	4341.02	1.02	16048	4475	4415	4320	4260	4165	4445	4290	368	1305	500	3130	5	1	73114318	3243	6.80	2.00	12	0.86	652.00	2213.00	8000	20240123	-44.56	3214	20230227	37.99	8000	-44.56	20240123	4015	10.46	20240208	20850	-78.73	20230629	3830	15.80	20231207	8.08	N	297890	500	367 억	747589	N	N	N	N
96	20240214	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	-35	5	-0.80	528860180	123624	8.29	4260	4320	4260	5660	3050	4355	4277.20	1.02	33328	4475	4415	4320	4260	4165	4445	4290	368	1305	500	3130	5	1	73114318	3159	6.63	1.95	12	0.17	652.00	2213.00	8000	20240123	-46.00	3214	20230227	34.41	8000	-46.00	20240123	4015	7.60	20240208	20850	-79.28	20230629	3830	12.79	20231207	8.08	N	297890	500	367 억	747589	N	N	N	N
97	20240213	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	170	2	4.06	6320135895	1461414	71.35	4230	4380	4225	5440	2930	4185	4324.63	0.80	160350	4391	4287	4151	4047	3911	4340	4100	368	1255	500	3010	5	1	73114318	3184	6.68	1.97	12	2.00	652.00	2213.00	8000	20240123	-45.56	3176	20230207	37.12	8000	-45.56	20240123	4015	8.47	20240208	20850	-79.11	20230629	3830	13.71	20231207	8.09	N	297890	500	367 억	587239	N	N	N	N
98	20240213	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	150	2	3.58	5991314185	1385746	67.65	4230	4380	4225	5440	2930	4185	4323.53	0.80	166261	4391	4287	4151	4047	3911	4340	4100	368	1255	500	3010	5	1	73114318	3170	6.65	1.96	12	1.90	652.00	2213.00	8000	20240123	-45.81	3176	20230207	36.49	8000	-45.81	20240123	4015	7.97	20240208	20850	-79.21	20230629	3830	13.19	20231207	8.09	N	297890	500	367 억	587239	N	N	N	N
99	20240213	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	155	2	3.70	5263630020	1217785	59.45	4230	4380	4225	5440	2930	4185	4322.30	0.80	130062	4391	4287	4151	4047	3911	4340	4100	368	1255	500	3010	5	1	73114318	3173	6.66	1.96	12	1.67	652.00	2213.00	8000	20240123	-45.75	3176	20230207	36.65	8000	-45.75	20240123	4015	8.09	20240208	20850	-79.18	20230629	3830	13.32	20231207	8.09	N	297890	500	367 억	587239	N	N	N	N
100	20240213	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	125	2	2.99	4947261640	1144792	55.89	4230	4380	4225	5440	2930	4185	4321.54	0.80	135909	4391	4287	4151	4047	3911	4340	4100	368	1255	500	3010	5	1	73114318	3151	6.61	1.95	12	1.57	652.00	2213.00	8000	20240123	-46.12	3176	20230207	35.71	8000	-46.12	20240123	4015	7.35	20240208	20850	-79.33	20230629	3830	12.53	20231207	8.09	N	297890	500	367 억	587239	N	N	N	N
101	20240213	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4350	165	2	3.94	4489543880	1039022	50.73	4230	4380	4225	5440	2930	4185	4320.93	0.80	158107	4391	4287	4151	4047	3911	4340	4100	368	1255	500	3010	5	1	73114318	3180	6.67	1.97	12	1.42	652.00	2213.00	8000	20240123	-45.62	3176	20230207	36.96	8000	-45.62	20240123	4015	8.34	20240208	20850	-79.14	20230629	3830	13.58	20231207	8.09	N	297890	500	367 억	587239	N	N	N	N
102	20240213	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	135	2	3.23	3942089800	912559	44.55	4230	4380	4225	5440	2930	4185	4319.82	0.80	136845	4391	4287	4151	4047	3911	4340	4100	368	1255	500	3010	5	1	73114318	3159	6.63	1.95	12	1.25	652.00	2213.00	8000	20240123	-46.00	3176	20230207	36.02	8000	-46.00	20240123	4015	7.60	20240208	20850	-79.28	20230629	3830	12.79	20231207	8.09	N	297890	500	367 억	587239	N	N	N	N
103	20240213	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	145	2	3.46	3003645535	696546	34.01	4230	4370	4225	5440	2930	4185	4312.20	0.80	103905	4391	4287	4151	4047	3911	4340	4100	368	1255	500	3010	5	1	73114318	3166	6.64	1.96	12	0.95	652.00	2213.00	8000	20240123	-45.88	3176	20230207	36.34	8000	-45.88	20240123	4015	7.85	20240208	20850	-79.23	20230629	3830	13.05	20231207	8.09	N	297890	500	367 억	587239	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History