KissMeData/007820/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	0	3	0.00	259688110	50127	187.55	5110	5270	5110	6740	3640	5190	5180.60	1.31	9980	5290	5240	5190	5140	5090	5215	5115	100	1550	500	3840	10	1	20033946	1040	42.20	1.45	12	0.25	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	5650	-8.14	20240116	5000	3.80	20240216	9200	-43.59	20230421	4945	4.95	20231027	3.90	N	007820	500	100 억	262639	N	N	N	N
3	20240229	150227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-20	5	-0.39	252643890	48770	182.47	5110	5270	5110	6740	3640	5190	5180.31	1.31	9981	5290	5240	5190	5140	5090	5215	5115	100	1550	500	3840	10	1	20033946	1036	42.03	1.44	12	0.24	123.00	3579.00	9200	20230421	-43.80	4945	20231027	4.55	5650	-8.50	20240116	5000	3.40	20240216	9200	-43.80	20230421	4945	4.55	20231027	3.90	N	007820	500	100 억	262639	N	N	N	N
4	20240229	140227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-10	5	-0.19	182682100	35279	132.00	5110	5270	5110	6740	3640	5190	5178.21	1.31	10357	5290	5240	5190	5140	5090	5215	5115	100	1550	500	3840	10	1	20033946	1038	42.11	1.45	12	0.18	123.00	3579.00	9200	20230421	-43.70	4945	20231027	4.75	5650	-8.32	20240116	5000	3.60	20240216	9200	-43.70	20230421	4945	4.75	20231027	3.90	N	007820	500	100 억	262639	N	N	N	N
5	20240229	130227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-10	5	-0.19	168781590	32597	121.96	5110	5270	5110	6740	3640	5190	5177.83	1.31	10284	5290	5240	5190	5140	5090	5215	5115	100	1550	500	3840	10	1	20033946	1038	42.11	1.45	12	0.16	123.00	3579.00	9200	20230421	-43.70	4945	20231027	4.75	5650	-8.32	20240116	5000	3.60	20240216	9200	-43.70	20230421	4945	4.75	20231027	3.90	N	007820	500	100 억	262639	N	N	N	N
6	20240229	120228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	30	2	0.58	143585610	27750	103.83	5110	5270	5110	6740	3640	5190	5174.26	1.31	10186	5290	5240	5190	5140	5090	5215	5115	100	1550	500	3840	10	1	20033946	1046	42.44	1.46	12	0.14	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	5650	-7.61	20240116	5000	4.40	20240216	9200	-43.26	20230421	4945	5.56	20231027	3.90	N	007820	500	100 억	262639	N	N	N	N
7	20240229	110228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	10	2	0.19	121529060	23534	88.05	5110	5210	5110	6740	3640	5190	5163.98	1.31	10247	5290	5240	5190	5140	5090	5215	5115	100	1550	500	3840	10	1	20033946	1042	42.28	1.45	12	0.12	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	5650	-7.96	20240116	5000	4.00	20240216	9200	-43.48	20230421	4945	5.16	20231027	3.90	N	007820	500	100 억	262639	N	N	N	N
8	20240229	100228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-20	5	-0.39	31825950	6180	23.12	5110	5200	5110	6740	3640	5190	5149.83	1.31	1519	5290	5240	5190	5140	5090	5215	5115	100	1550	500	3840	10	1	20033946	1036	42.03	1.44	12	0.03	123.00	3579.00	9200	20230421	-43.80	4945	20231027	4.55	5650	-8.50	20240116	5000	3.40	20240216	9200	-43.80	20230421	4945	4.55	20231027	3.90	N	007820	500	100 억	262639	N	N	N	N
9	20240229	090228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	0	3	0.00	628060	122	0.46	5110	5190	5110	6740	3640	5190	5148.03	1.31	-8	5290	5240	5190	5140	5090	5215	5115	100	1550	500	3840	10	1	20033946	1040	42.20	1.45	12	0.00	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	5650	-8.14	20240116	5000	3.80	20240216	9200	-43.59	20230421	4945	4.95	20231027	3.90	N	007820	500	100 억	262639	N	N	N	N
10	20240228	160213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-60	5	-1.14	136973950	26456	69.49	5200	5240	5140	6820	3680	5250	5177.42	1.30	1609	5323	5286	5213	5176	5103	5305	5195	100	1570	500	3880	10	1	20033946	1040	42.20	1.45	12	0.13	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	5650	-8.14	20240116	5000	3.80	20240216	9200	-43.59	20230421	4945	4.95	20231027	3.95	N	007820	500	100 억	261030	N	N	N	N
11	20240228	150216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-100	5	-1.90	131598940	25418	66.76	5200	5240	5140	6820	3680	5250	5177.39	1.30	1826	5323	5286	5213	5176	5103	5305	5195	100	1570	500	3880	10	1	20033946	1032	41.87	1.44	12	0.13	123.00	3579.00	9200	20230421	-44.02	4945	20231027	4.15	5650	-8.85	20240116	5000	3.00	20240216	9200	-44.02	20230421	4945	4.15	20231027	3.95	N	007820	500	100 억	261030	N	N	N	N
12	20240228	140227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-90	5	-1.71	107100130	20663	54.27	5200	5240	5160	6820	3680	5250	5183.18	1.30	1683	5323	5286	5213	5176	5103	5305	5195	100	1570	500	3880	10	1	20033946	1034	41.95	1.44	12	0.10	123.00	3579.00	9200	20230421	-43.91	4945	20231027	4.35	5650	-8.67	20240116	5000	3.20	20240216	9200	-43.91	20230421	4945	4.35	20231027	3.95	N	007820	500	100 억	261030	N	N	N	N
13	20240228	130227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-60	5	-1.14	63739280	12279	32.25	5200	5240	5170	6820	3680	5250	5190.92	1.30	1683	5323	5286	5213	5176	5103	5305	5195	100	1570	500	3880	10	1	20033946	1040	42.20	1.45	12	0.06	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	5650	-8.14	20240116	5000	3.80	20240216	9200	-43.59	20230421	4945	4.95	20231027	3.95	N	007820	500	100 억	261030	N	N	N	N
14	20240228	120228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-50	5	-0.95	60506870	11655	30.61	5200	5240	5170	6820	3680	5250	5191.49	1.30	1683	5323	5286	5213	5176	5103	5305	5195	100	1570	500	3880	10	1	20033946	1042	42.28	1.45	12	0.06	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	5650	-7.96	20240116	5000	4.00	20240216	9200	-43.48	20230421	4945	5.16	20231027	3.95	N	007820	500	100 억	261030	N	N	N	N
15	20240228	110220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-70	5	-1.33	55011370	10600	27.84	5200	5240	5170	6820	3680	5250	5189.75	1.30	1733	5323	5286	5213	5176	5103	5305	5195	100	1570	500	3880	10	1	20033946	1038	42.11	1.45	12	0.05	123.00	3579.00	9200	20230421	-43.70	4945	20231027	4.75	5650	-8.32	20240116	5000	3.60	20240216	9200	-43.70	20230421	4945	4.75	20231027	3.95	N	007820	500	100 억	261030	N	N	N	N
16	20240228	100228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-30	5	-0.57	48549830	9353	24.57	5200	5240	5170	6820	3680	5250	5190.83	1.30	2052	5323	5286	5213	5176	5103	5305	5195	100	1570	500	3880	10	1	20033946	1046	42.44	1.46	12	0.05	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	5650	-7.61	20240116	5000	4.40	20240216	9200	-43.26	20230421	4945	5.56	20231027	3.95	N	007820	500	100 억	261030	N	N	N	N
17	20240228	090226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-50	5	-0.95	2371200	456	1.20	5200	5200	5200	6820	3680	5250	5200.00	1.30	-46	5323	5286	5213	5176	5103	5305	5195	100	1570	500	3880	10	1	20033946	1042	42.28	1.45	12	0.00	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	5650	-7.96	20240116	5000	4.00	20240216	9200	-43.48	20230421	4945	5.16	20231027	3.95	N	007820	500	100 억	261030	N	N	N	N
18	20240227	160228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-10	5	-0.19	197566480	38073	167.60	5200	5250	5140	6830	3690	5260	5189.15	1.31	-1438	5373	5316	5233	5176	5093	5345	5205	100	1570	500	3890	10	1	20033946	1052	42.68	1.47	12	0.19	123.00	3579.00	9200	20230421	-42.93	4945	20231027	6.17	5650	-7.08	20240116	5000	5.00	20240216	9200	-42.93	20230421	4945	6.17	20231027	3.96	N	007820	500	100 억	262468	N	N	N	N
19	20240227	150227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-50	5	-0.95	170327710	32866	144.68	5200	5250	5140	6830	3690	5260	5182.49	1.31	-911	5373	5316	5233	5176	5093	5345	5205	100	1570	500	3890	10	1	20033946	1044	42.36	1.46	12	0.16	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	5650	-7.79	20240116	5000	4.20	20240216	9200	-43.37	20230421	4945	5.36	20231027	3.96	N	007820	500	100 억	262468	N	N	N	N
20	20240227	140228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-110	5	-2.09	122157870	23574	103.77	5200	5240	5150	6830	3690	5260	5181.89	1.31	-568	5373	5316	5233	5176	5093	5345	5205	100	1570	500	3890	10	1	20033946	1032	41.87	1.44	12	0.12	123.00	3579.00	9200	20230421	-44.02	4945	20231027	4.15	5650	-8.85	20240116	5000	3.00	20240216	9200	-44.02	20230421	4945	4.15	20231027	3.96	N	007820	500	100 억	262468	N	N	N	N
21	20240227	130213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-40	5	-0.76	64533980	12420	54.67	5200	5240	5180	6830	3690	5260	5195.97	1.31	-1900	5373	5316	5233	5176	5093	5345	5205	100	1570	500	3890	10	1	20033946	1046	42.44	1.46	12	0.06	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	5650	-7.61	20240116	5000	4.40	20240216	9200	-43.26	20230421	4945	5.56	20231027	3.96	N	007820	500	100 억	262468	N	N	N	N
22	20240227	120228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-40	5	-0.76	57213500	11013	48.48	5200	5240	5180	6830	3690	5260	5195.09	1.31	-1516	5373	5316	5233	5176	5093	5345	5205	100	1570	500	3890	10	1	20033946	1046	42.44	1.46	12	0.05	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	5650	-7.61	20240116	5000	4.40	20240216	9200	-43.26	20230421	4945	5.56	20231027	3.96	N	007820	500	100 억	262468	N	N	N	N
23	20240227	110227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-60	5	-1.14	51858080	9983	43.95	5200	5240	5180	6830	3690	5260	5194.64	1.31	-1232	5373	5316	5233	5176	5093	5345	5205	100	1570	500	3890	10	1	20033946	1042	42.28	1.45	12	0.05	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	5650	-7.96	20240116	5000	4.00	20240216	9200	-43.48	20230421	4945	5.16	20231027	3.96	N	007820	500	100 억	262468	N	N	N	N
24	20240227	100227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-20	5	-0.38	43027450	8285	36.47	5200	5240	5180	6830	3690	5260	5193.42	1.31	-241	5373	5316	5233	5176	5093	5345	5205	100	1570	500	3890	10	1	20033946	1050	42.60	1.46	12	0.04	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	5650	-7.26	20240116	5000	4.80	20240216	9200	-43.04	20230421	4945	5.97	20231027	3.96	N	007820	500	100 억	262468	N	N	N	N
25	20240227	090227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-60	5	-1.14	592800	114	0.50	5200	5200	5200	6830	3690	5260	5200.00	1.31	-14	5373	5316	5233	5176	5093	5345	5205	100	1570	500	3890	10	1	20033946	1042	42.28	1.45	12	0.00	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	5650	-7.96	20240116	5000	4.00	20240216	9200	-43.48	20230421	4945	5.16	20231027	3.96	N	007820	500	100 억	262468	N	N	N	N
26	20240226	160226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-30	5	-0.57	118471740	22689	62.91	5250	5290	5150	6870	3710	5290	5221.55	1.32	-986	5396	5342	5296	5242	5196	5320	5220	100	1580	500	3910	10	1	20033946	1054	42.76	1.47	12	0.11	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	5650	-6.90	20240116	5000	5.20	20240216	9200	-42.83	20230421	4945	6.37	20231027	3.98	N	007820	500	100 억	263454	N	N	N	N
27	20240226	150227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-90	5	-1.70	111961990	21451	59.48	5250	5290	5150	6870	3710	5290	5219.43	1.32	-808	5396	5342	5296	5242	5196	5320	5220	100	1580	500	3910	10	1	20033946	1042	42.28	1.45	12	0.11	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	5650	-7.96	20240116	5000	4.00	20240216	9200	-43.48	20230421	4945	5.16	20231027	3.98	N	007820	500	100 억	263454	N	N	N	N
28	20240226	140226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-90	5	-1.70	102304490	19596	54.34	5250	5290	5150	6870	3710	5290	5220.68	1.32	-1339	5396	5342	5296	5242	5196	5320	5220	100	1580	500	3910	10	1	20033946	1042	42.28	1.45	12	0.10	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	5650	-7.96	20240116	5000	4.00	20240216	9200	-43.48	20230421	4945	5.16	20231027	3.98	N	007820	500	100 억	263454	N	N	N	N
29	20240226	130225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-30	5	-0.57	41689590	7942	22.02	5250	5290	5230	6870	3710	5290	5249.26	1.32	-1173	5396	5342	5296	5242	5196	5320	5220	100	1580	500	3910	10	1	20033946	1054	42.76	1.47	12	0.04	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	5650	-6.90	20240116	5000	5.20	20240216	9200	-42.83	20230421	4945	6.37	20231027	3.98	N	007820	500	100 억	263454	N	N	N	N
30	20240226	120225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-60	5	-1.13	37058270	7058	19.57	5250	5290	5230	6870	3710	5290	5250.53	1.32	-1173	5396	5342	5296	5242	5196	5320	5220	100	1580	500	3910	10	1	20033946	1048	42.52	1.46	12	0.04	123.00	3579.00	9200	20230421	-43.15	4945	20231027	5.76	5650	-7.43	20240116	5000	4.60	20240216	9200	-43.15	20230421	4945	5.76	20231027	3.98	N	007820	500	100 억	263454	N	N	N	N
31	20240226	110226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-50	5	-0.95	25114620	4778	13.25	5250	5290	5240	6870	3710	5290	5256.30	1.32	-895	5396	5342	5296	5242	5196	5320	5220	100	1580	500	3910	10	1	20033946	1050	42.60	1.46	12	0.02	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	5650	-7.26	20240116	5000	4.80	20240216	9200	-43.04	20230421	4945	5.97	20231027	3.98	N	007820	500	100 억	263454	N	N	N	N
32	20240226	100224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-30	5	-0.57	15269180	2902	8.05	5250	5290	5250	6870	3710	5290	5261.61	1.32	432	5396	5342	5296	5242	5196	5320	5220	100	1580	500	3910	10	1	20033946	1054	42.76	1.47	12	0.01	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	5650	-6.90	20240116	5000	5.20	20240216	9200	-42.83	20230421	4945	6.37	20231027	3.98	N	007820	500	100 억	263454	N	N	N	N
33	20240226	090221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-40	5	-0.76	609000	116	0.32	5250	5250	5250	6870	3710	5290	5250.00	1.32	0	5396	5342	5296	5242	5196	5320	5220	100	1580	500	3910	10	1	20033946	1052	42.68	1.47	12	0.00	123.00	3579.00	9200	20230421	-42.93	4945	20231027	6.17	5650	-7.08	20240116	5000	5.00	20240216	9200	-42.93	20230421	4945	6.17	20231027	3.98	N	007820	500	100 억	263454	N	N	N	N
34	20240223	160223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-20	5	-0.38	190522490	36024	72.31	5350	5350	5250	6900	3720	5310	5288.77	1.32	-1497	5423	5366	5313	5256	5203	5395	5285	100	1590	500	3920	10	1	20033946	1060	43.01	1.48	12	0.18	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	5650	-6.37	20240116	5000	5.80	20240216	9200	-42.50	20230421	4945	6.98	20231027	3.95	N	007820	500	100 억	264951	N	N	N	N
35	20240223	150224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-40	5	-0.75	187176930	35389	71.04	5350	5350	5250	6900	3720	5310	5289.13	1.32	-1480	5423	5366	5313	5256	5203	5395	5285	100	1590	500	3920	10	1	20033946	1056	42.85	1.47	12	0.18	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	5650	-6.73	20240116	5000	5.40	20240216	9200	-42.72	20230421	4945	6.57	20231027	3.95	N	007820	500	100 억	264951	N	N	N	N
36	20240223	140223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-30	5	-0.56	178526780	33745	67.74	5350	5350	5250	6900	3720	5310	5290.47	1.32	-1721	5423	5366	5313	5256	5203	5395	5285	100	1590	500	3920	10	1	20033946	1058	42.93	1.48	12	0.17	123.00	3579.00	9200	20230421	-42.61	4945	20231027	6.77	5650	-6.55	20240116	5000	5.60	20240216	9200	-42.61	20230421	4945	6.77	20231027	3.95	N	007820	500	100 억	264951	N	N	N	N
37	20240223	130223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-50	5	-0.94	155296870	29338	58.89	5350	5350	5250	6900	3720	5310	5293.37	1.32	-1108	5423	5366	5313	5256	5203	5395	5285	100	1590	500	3920	10	1	20033946	1054	42.76	1.47	12	0.15	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	5650	-6.90	20240116	5000	5.20	20240216	9200	-42.83	20230421	4945	6.37	20231027	3.95	N	007820	500	100 억	264951	N	N	N	N
38	20240223	120223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-20	5	-0.38	95862880	18083	36.30	5350	5350	5250	6900	3720	5310	5301.27	1.32	-960	5423	5366	5313	5256	5203	5395	5285	100	1590	500	3920	10	1	20033946	1060	43.01	1.48	12	0.09	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	5650	-6.37	20240116	5000	5.80	20240216	9200	-42.50	20230421	4945	6.98	20231027	3.95	N	007820	500	100 억	264951	N	N	N	N
39	20240223	110223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-20	5	-0.38	92826170	17509	35.15	5350	5350	5250	6900	3720	5310	5301.63	1.32	-960	5423	5366	5313	5256	5203	5395	5285	100	1590	500	3920	10	1	20033946	1060	43.01	1.48	12	0.09	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	5650	-6.37	20240116	5000	5.80	20240216	9200	-42.50	20230421	4945	6.98	20231027	3.95	N	007820	500	100 억	264951	N	N	N	N
40	20240223	100221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	10	2	0.19	43114520	8163	16.39	5350	5350	5250	6900	3720	5310	5281.70	1.32	-372	5423	5366	5313	5256	5203	5395	5285	100	1590	500	3920	10	1	20033946	1066	43.25	1.49	12	0.04	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	5650	-5.84	20240116	5000	6.40	20240216	9200	-42.17	20230421	4945	7.58	20231027	3.95	N	007820	500	100 억	264951	N	N	N	N
41	20240223	090223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	30	2	0.56	1631730	305	0.61	5350	5350	5340	6900	3720	5310	5349.93	1.32	-97	5423	5366	5313	5256	5203	5395	5285	100	1590	500	3920	10	1	20033946	1070	43.41	1.49	12	0.00	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	5650	-5.49	20240116	5000	6.80	20240216	9200	-41.96	20230421	4945	7.99	20231027	3.95	N	007820	500	100 억	264951	N	N	N	N
42	20240222	160216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-10	5	-0.19	262711170	49608	202.70	5300	5370	5260	6910	3730	5320	5295.74	1.30	5185	5420	5370	5320	5270	5220	5345	5245	100	1590	500	3930	10	1	20033946	1064	43.17	1.48	12	0.25	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	5650	-6.02	20240116	5000	6.20	20240216	9200	-42.28	20230421	4945	7.38	20231027	3.92	N	007820	500	100 억	259766	N	N	N	N
43	20240222	150221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-20	5	-0.38	253220500	47816	195.37	5300	5370	5260	6910	3730	5320	5295.73	1.30	4609	5420	5370	5320	5270	5220	5345	5245	100	1590	500	3930	10	1	20033946	1062	43.09	1.48	12	0.24	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	5650	-6.19	20240116	5000	6.00	20240216	9200	-42.39	20230421	4945	7.18	20231027	3.92	N	007820	500	100 억	259766	N	N	N	N
44	20240222	140223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-10	5	-0.19	221211080	41750	170.59	5300	5370	5260	6910	3730	5320	5298.47	1.30	4484	5420	5370	5320	5270	5220	5345	5245	100	1590	500	3930	10	1	20033946	1064	43.17	1.48	12	0.21	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	5650	-6.02	20240116	5000	6.20	20240216	9200	-42.28	20230421	4945	7.38	20231027	3.92	N	007820	500	100 억	259766	N	N	N	N
45	20240222	130220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-40	5	-0.75	213287850	40255	164.48	5300	5370	5260	6910	3730	5320	5298.42	1.30	4503	5420	5370	5320	5270	5220	5345	5245	100	1590	500	3930	10	1	20033946	1058	42.93	1.48	12	0.20	123.00	3579.00	9200	20230421	-42.61	4945	20231027	6.77	5650	-6.55	20240116	5000	5.60	20240216	9200	-42.61	20230421	4945	6.77	20231027	3.92	N	007820	500	100 억	259766	N	N	N	N
46	20240222	120222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-10	5	-0.19	195046610	36804	150.38	5300	5370	5260	6910	3730	5320	5299.60	1.30	4259	5420	5370	5320	5270	5220	5345	5245	100	1590	500	3930	10	1	20033946	1064	43.17	1.48	12	0.18	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	5650	-6.02	20240116	5000	6.20	20240216	9200	-42.28	20230421	4945	7.38	20231027	3.92	N	007820	500	100 억	259766	N	N	N	N
47	20240222	110222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-10	5	-0.19	185280070	34963	142.86	5300	5370	5260	6910	3730	5320	5299.32	1.30	3327	5420	5370	5320	5270	5220	5345	5245	100	1590	500	3930	10	1	20033946	1064	43.17	1.48	12	0.17	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	5650	-6.02	20240116	5000	6.20	20240216	9200	-42.28	20230421	4945	7.38	20231027	3.92	N	007820	500	100 억	259766	N	N	N	N
48	20240222	100220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	30	2	0.56	125146470	23610	96.47	5300	5370	5260	6910	3730	5320	5300.57	1.30	-794	5420	5370	5320	5270	5220	5345	5245	100	1590	500	3930	10	1	20033946	1072	43.50	1.49	12	0.12	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	5650	-5.31	20240116	5000	7.00	20240216	9200	-41.85	20230421	4945	8.19	20231027	3.92	N	007820	500	100 억	259766	N	N	N	N
49	20240222	090221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	40	2	0.75	614860	116	0.47	5300	5360	5300	6910	3730	5320	5300.52	1.30	-15	5420	5370	5320	5270	5220	5345	5245	100	1590	500	3930	10	1	20033946	1074	43.58	1.50	12	0.00	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	5650	-5.13	20240116	5000	7.20	20240216	9200	-41.74	20230421	4945	8.39	20231027	3.92	N	007820	500	100 억	259766	N	N	N	N
50	20240221	160220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-10	5	-0.19	129506010	24469	56.62	5330	5370	5270	6920	3740	5330	5292.66	1.28	2841	5436	5382	5336	5282	5236	5410	5310	100	1590	500	3940	10	1	20033946	1066	43.25	1.49	12	0.12	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	5650	-5.84	20240116	5000	6.40	20240216	9200	-42.17	20230421	4945	7.58	20231027	3.92	N	007820	500	100 억	256925	N	N	N	N
51	20240221	150218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-10	5	-0.19	121406860	22944	53.09	5330	5370	5270	6920	3740	5330	5291.44	1.28	3168	5436	5382	5336	5282	5236	5410	5310	100	1590	500	3940	10	1	20033946	1066	43.25	1.49	12	0.11	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	5650	-5.84	20240116	5000	6.40	20240216	9200	-42.17	20230421	4945	7.58	20231027	3.92	N	007820	500	100 억	256925	N	N	N	N
52	20240221	140220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-20	5	-0.38	113945300	21539	49.84	5330	5370	5270	6920	3740	5330	5290.19	1.28	4172	5436	5382	5336	5282	5236	5410	5310	100	1590	500	3940	10	1	20033946	1064	43.17	1.48	12	0.11	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	5650	-6.02	20240116	5000	6.20	20240216	9200	-42.28	20230421	4945	7.38	20231027	3.92	N	007820	500	100 억	256925	N	N	N	N
53	20240221	130220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-40	5	-0.75	106268550	20086	46.48	5330	5370	5270	6920	3740	5330	5290.68	1.28	4142	5436	5382	5336	5282	5236	5410	5310	100	1590	500	3940	10	1	20033946	1060	43.01	1.48	12	0.10	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	5650	-6.37	20240116	5000	5.80	20240216	9200	-42.50	20230421	4945	6.98	20231027	3.92	N	007820	500	100 억	256925	N	N	N	N
54	20240221	120220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-30	5	-0.56	53985410	10180	23.56	5330	5370	5280	6920	3740	5330	5303.09	1.28	462	5436	5382	5336	5282	5236	5410	5310	100	1590	500	3940	10	1	20033946	1062	43.09	1.48	12	0.05	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	5650	-6.19	20240116	5000	6.00	20240216	9200	-42.39	20230421	4945	7.18	20231027	3.92	N	007820	500	100 억	256925	N	N	N	N
55	20240221	110221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-30	5	-0.56	38835820	7315	16.93	5330	5370	5290	6920	3740	5330	5309.07	1.28	555	5436	5382	5336	5282	5236	5410	5310	100	1590	500	3940	10	1	20033946	1062	43.09	1.48	12	0.04	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	5650	-6.19	20240116	5000	6.00	20240216	9200	-42.39	20230421	4945	7.18	20231027	3.92	N	007820	500	100 억	256925	N	N	N	N
56	20240221	100219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-30	5	-0.56	21960210	4130	9.56	5330	5370	5290	6920	3740	5330	5317.24	1.28	343	5436	5382	5336	5282	5236	5410	5310	100	1590	500	3940	10	1	20033946	1062	43.09	1.48	12	0.02	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	5650	-6.19	20240116	5000	6.00	20240216	9200	-42.39	20230421	4945	7.18	20231027	3.92	N	007820	500	100 억	256925	N	N	N	N
57	20240221	090219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-10	5	-0.19	2217150	416	0.96	5330	5330	5320	6920	3740	5330	5329.69	1.28	-204	5436	5382	5336	5282	5236	5410	5310	100	1590	500	3940	10	1	20033946	1066	43.25	1.49	12	0.00	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	5650	-5.84	20240116	5000	6.40	20240216	9200	-42.17	20230421	4945	7.58	20231027	3.92	N	007820	500	100 억	256925	N	N	N	N
58	20240220	160216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-30	5	-0.56	230855880	43208	52.44	5290	5390	5290	6960	3760	5360	5342.90	1.29	-1688	5553	5456	5383	5286	5213	5420	5250	100	1600	500	3960	10	1	20033946	1068	43.33	1.49	12	0.22	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	5650	-5.66	20240116	5000	6.60	20240216	9200	-42.07	20230421	4945	7.79	20231027	3.95	N	007820	500	100 억	258613	N	N	N	N
59	20240220	150218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-40	5	-0.75	185371310	34734	42.15	5290	5390	5290	6960	3760	5360	5336.88	1.29	-1293	5553	5456	5383	5286	5213	5420	5250	100	1600	500	3960	10	1	20033946	1066	43.25	1.49	12	0.17	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	5650	-5.84	20240116	5000	6.40	20240216	9200	-42.17	20230421	4945	7.58	20231027	3.95	N	007820	500	100 억	258613	N	N	N	N
60	20240220	140218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-40	5	-0.75	173334230	32465	39.40	5290	5390	5290	6960	3760	5360	5339.11	1.29	-716	5553	5456	5383	5286	5213	5420	5250	100	1600	500	3960	10	1	20033946	1066	43.25	1.49	12	0.16	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	5650	-5.84	20240116	5000	6.40	20240216	9200	-42.17	20230421	4945	7.58	20231027	3.95	N	007820	500	100 억	258613	N	N	N	N
61	20240220	130219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-10	5	-0.19	145983490	27318	33.15	5290	5390	5290	6960	3760	5360	5343.86	1.29	-1009	5553	5456	5383	5286	5213	5420	5250	100	1600	500	3960	10	1	20033946	1072	43.50	1.49	12	0.14	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	5650	-5.31	20240116	5000	7.00	20240216	9200	-41.85	20230421	4945	8.19	20231027	3.95	N	007820	500	100 억	258613	N	N	N	N
62	20240220	120218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-10	5	-0.19	129018170	24139	29.30	5290	5390	5290	6960	3760	5360	5344.80	1.29	4	5553	5456	5383	5286	5213	5420	5250	100	1600	500	3960	10	1	20033946	1072	43.50	1.49	12	0.12	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	5650	-5.31	20240116	5000	7.00	20240216	9200	-41.85	20230421	4945	8.19	20231027	3.95	N	007820	500	100 억	258613	N	N	N	N
63	20240220	110217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	10	2	0.19	89157670	16698	20.27	5290	5390	5290	6960	3760	5360	5339.42	1.29	6378	5553	5456	5383	5286	5213	5420	5250	100	1600	500	3960	10	1	20033946	1076	43.66	1.50	12	0.08	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	5650	-4.96	20240116	5000	7.40	20240216	9200	-41.63	20230421	4945	8.59	20231027	3.95	N	007820	500	100 억	258613	N	N	N	N
64	20240220	100213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	30	2	0.56	80697360	15121	18.35	5290	5390	5290	6960	3760	5360	5336.77	1.29	6870	5553	5456	5383	5286	5213	5420	5250	100	1600	500	3960	10	1	20033946	1080	43.82	1.51	12	0.08	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	5650	-4.60	20240116	5000	7.80	20240216	9200	-41.41	20230421	4945	9.00	20231027	3.95	N	007820	500	100 억	258613	N	N	N	N
65	20240220	090219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-30	5	-0.56	36707640	6920	8.40	5290	5350	5290	6960	3760	5360	5304.57	1.29	1786	5553	5456	5383	5286	5213	5420	5250	100	1600	500	3960	10	1	20033946	1068	43.33	1.49	12	0.03	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	5650	-5.66	20240116	5000	6.60	20240216	9200	-42.07	20230421	4945	7.79	20231027	3.95	N	007820	500	100 억	258613	N	N	N	N
66	20240219	160218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	50	2	0.94	444540400	82382	132.55	5400	5480	5310	6900	3720	5310	5396.15	1.28	1370	5570	5440	5220	5090	4870	5505	5155	100	1590	500	3920	10	1	20033946	1074	43.58	1.50	12	0.41	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	5650	-5.13	20240116	5000	7.20	20240216	9200	-41.74	20230421	4945	8.39	20231027	3.86	N	007820	500	100 억	257237	N	N	N	N
67	20240219	150219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	70	2	1.32	426162460	78961	127.05	5400	5480	5310	6900	3720	5310	5397.13	1.28	1396	5570	5440	5220	5090	4870	5505	5155	100	1590	500	3920	10	1	20033946	1078	43.74	1.50	12	0.39	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	5650	-4.78	20240116	5000	7.60	20240216	9200	-41.52	20230421	4945	8.80	20231027	3.86	N	007820	500	100 억	257237	N	N	N	N
68	20240219	140219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	140	2	2.64	391355710	72487	116.63	5400	5480	5310	6900	3720	5310	5398.98	1.28	-83	5570	5440	5220	5090	4870	5505	5155	100	1590	500	3920	10	1	20033946	1092	44.31	1.52	12	0.36	123.00	3579.00	9200	20230421	-40.76	4945	20231027	10.21	5650	-3.54	20240116	5000	9.00	20240216	9200	-40.76	20230421	4945	10.21	20231027	3.86	N	007820	500	100 억	257237	N	N	N	N
69	20240219	130220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	90	2	1.69	274651550	51038	82.12	5400	5430	5310	6900	3720	5310	5381.31	1.28	-846	5570	5440	5220	5090	4870	5505	5155	100	1590	500	3920	10	1	20033946	1082	43.90	1.51	12	0.25	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	5650	-4.42	20240116	5000	8.00	20240216	9200	-41.30	20230421	4945	9.20	20231027	3.86	N	007820	500	100 억	257237	N	N	N	N
70	20240219	120218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	100	2	1.88	255479100	47487	76.41	5400	5430	5310	6900	3720	5310	5379.98	1.28	-786	5570	5440	5220	5090	4870	5505	5155	100	1590	500	3920	10	1	20033946	1084	43.98	1.51	12	0.24	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	5650	-4.25	20240116	5000	8.20	20240216	9200	-41.20	20230421	4945	9.40	20231027	3.86	N	007820	500	100 억	257237	N	N	N	N
71	20240219	110219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	80	2	1.51	237737130	44199	71.12	5400	5430	5310	6900	3720	5310	5378.79	1.28	-565	5570	5440	5220	5090	4870	5505	5155	100	1590	500	3920	10	1	20033946	1080	43.82	1.51	12	0.22	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	5650	-4.60	20240116	5000	7.80	20240216	9200	-41.41	20230421	4945	9.00	20231027	3.86	N	007820	500	100 억	257237	N	N	N	N
72	20240219	100217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	70	2	1.32	220184090	40934	65.86	5400	5430	5310	6900	3720	5310	5379.00	1.28	-1116	5570	5440	5220	5090	4870	5505	5155	100	1590	500	3920	10	1	20033946	1078	43.74	1.50	12	0.20	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	5650	-4.78	20240116	5000	7.60	20240216	9200	-41.52	20230421	4945	8.80	20231027	3.86	N	007820	500	100 억	257237	N	N	N	N
73	20240219	090218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	60	2	1.13	28437890	5287	8.51	5400	5400	5330	6900	3720	5310	5378.83	1.28	-2954	5570	5440	5220	5090	4870	5505	5155	100	1590	500	3920	10	1	20033946	1076	43.66	1.50	12	0.03	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	5650	-4.96	20240116	5000	7.40	20240216	9200	-41.63	20230421	4945	8.59	20231027	3.86	N	007820	500	100 억	257237	N	N	N	N
74	20240216	160215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-20	5	-0.38	315720460	60129	75.11	5250	5350	5000	6920	3740	5330	5250.71	1.25	6770	5483	5406	5313	5236	5143	5360	5190	100	1590	500	3940	10	1	20033946	1064	43.17	1.48	12	0.30	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	5650	-6.02	20240116	5000	6.20	20240216	9200	-42.28	20230421	4945	7.38	20231027	3.85	N	007820	500	100 억	249846	N	N	N	N
75	20240216	150218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-30	5	-0.56	310946700	59228	73.98	5250	5350	5000	6920	3740	5330	5249.99	1.25	6777	5483	5406	5313	5236	5143	5360	5190	100	1590	500	3940	10	1	20033946	1062	43.09	1.48	12	0.30	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	5650	-6.19	20240116	5000	6.00	20240216	9200	-42.39	20230421	4945	7.18	20231027	3.85	N	007820	500	100 억	249846	N	N	N	N
76	20240216	140219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	10	2	0.19	306545450	58401	72.95	5250	5350	5000	6920	3740	5330	5248.98	1.25	6942	5483	5406	5313	5236	5143	5360	5190	100	1590	500	3940	10	1	20033946	1070	43.41	1.49	12	0.29	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	5650	-5.49	20240116	5000	6.80	20240216	9200	-41.96	20230421	4945	7.99	20231027	3.85	N	007820	500	100 억	249846	N	N	N	N
77	20240216	130217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-30	5	-0.56	298654170	56919	71.10	5250	5340	5000	6920	3740	5330	5247.00	1.25	7217	5483	5406	5313	5236	5143	5360	5190	100	1590	500	3940	10	1	20033946	1062	43.09	1.48	12	0.28	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	5650	-6.19	20240116	5000	6.00	20240216	9200	-42.39	20230421	4945	7.18	20231027	3.85	N	007820	500	100 억	249846	N	N	N	N
78	20240216	120219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-90	5	-1.69	218900500	41827	52.25	5250	5340	5000	6920	3740	5330	5233.47	1.25	6877	5483	5406	5313	5236	5143	5360	5190	100	1590	500	3940	10	1	20033946	1050	42.60	1.46	12	0.21	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	5650	-7.26	20240116	5000	4.80	20240216	9200	-43.04	20230421	4945	5.97	20231027	3.85	N	007820	500	100 억	249846	N	N	N	N
79	20240216	110219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-40	5	-0.75	217807570	41619	51.99	5250	5340	5000	6920	3740	5330	5233.37	1.25	6877	5483	5406	5313	5236	5143	5360	5190	100	1590	500	3940	10	1	20033946	1060	43.01	1.48	12	0.21	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	5650	-6.37	20240116	5000	5.80	20240216	9200	-42.50	20230421	4945	6.98	20231027	3.85	N	007820	500	100 억	249846	N	N	N	N
80	20240216	100218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-60	5	-1.13	176903210	33864	42.30	5250	5340	5000	6920	3740	5330	5223.93	1.25	5231	5483	5406	5313	5236	5143	5360	5190	100	1590	500	3940	10	1	20033946	1056	42.85	1.47	12	0.17	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	5650	-6.73	20240116	5000	5.40	20240216	9200	-42.72	20230421	4945	6.57	20231027	3.85	N	007820	500	100 억	249846	N	N	N	N
81	20240216	090217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	0	3	0.00	651670	124	0.15	5250	5340	5250	6920	3740	5330	5255.40	1.25	0	5483	5406	5313	5236	5143	5360	5190	100	1590	500	3940	10	1	20033946	1068	43.33	1.49	12	0.00	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	5650	-5.66	20240116	5060	5.34	20240110	9200	-42.07	20230421	4945	7.79	20231027	3.85	N	007820	500	100 억	249846	N	N	N	N
82	20240215	160216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-30	5	-0.56	426760690	80058	180.77	5380	5390	5220	6960	3760	5360	5330.64	1.30	-10751	5480	5420	5330	5270	5180	5450	5300	100	1600	500	3960	10	1	20033946	1068	43.33	1.49	12	0.40	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	5650	-5.66	20240116	5060	5.34	20240110	9200	-42.07	20230421	4945	7.79	20231027	3.86	N	007820	500	100 억	260597	N	N	N	N
83	20240215	150217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-50	5	-0.93	421065790	78987	178.35	5380	5390	5220	6960	3760	5360	5330.82	1.30	-10992	5480	5420	5330	5270	5180	5450	5300	100	1600	500	3960	10	1	20033946	1064	43.17	1.48	12	0.39	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	5650	-6.02	20240116	5060	4.94	20240110	9200	-42.28	20230421	4945	7.38	20231027	3.86	N	007820	500	100 억	260597	N	N	N	N
84	20240215	140216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-50	5	-0.93	382553380	71715	161.93	5380	5390	5220	6960	3760	5360	5334.36	1.30	-13505	5480	5420	5330	5270	5180	5450	5300	100	1600	500	3960	10	1	20033946	1064	43.17	1.48	12	0.36	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	5650	-6.02	20240116	5060	4.94	20240110	9200	-42.28	20230421	4945	7.38	20231027	3.86	N	007820	500	100 억	260597	N	N	N	N
85	20240215	130216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-20	5	-0.37	295741460	55341	124.96	5380	5390	5290	6960	3760	5360	5343.98	1.30	-13123	5480	5420	5330	5270	5180	5450	5300	100	1600	500	3960	10	1	20033946	1070	43.41	1.49	12	0.28	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	5650	-5.49	20240116	5060	5.53	20240110	9200	-41.96	20230421	4945	7.99	20231027	3.86	N	007820	500	100 억	260597	N	N	N	N
86	20240215	120217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-10	5	-0.19	260627500	48773	110.13	5380	5390	5290	6960	3760	5360	5343.68	1.30	-13170	5480	5420	5330	5270	5180	5450	5300	100	1600	500	3960	10	1	20033946	1072	43.50	1.49	12	0.24	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	5650	-5.31	20240116	5060	5.73	20240110	9200	-41.85	20230421	4945	8.19	20231027	3.86	N	007820	500	100 억	260597	N	N	N	N
87	20240215	110215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-10	5	-0.19	183300180	34360	77.58	5380	5380	5290	6960	3760	5360	5334.70	1.30	-12214	5480	5420	5330	5270	5180	5450	5300	100	1600	500	3960	10	1	20033946	1072	43.50	1.49	12	0.17	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	5650	-5.31	20240116	5060	5.73	20240110	9200	-41.85	20230421	4945	8.19	20231027	3.86	N	007820	500	100 억	260597	N	N	N	N
88	20240215	100216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-60	5	-1.12	91617860	17174	38.78	5380	5380	5300	6960	3760	5360	5334.68	1.30	-9189	5480	5420	5330	5270	5180	5450	5300	100	1600	500	3960	10	1	20033946	1062	43.09	1.48	12	0.09	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	5650	-6.19	20240116	5060	4.74	20240110	9200	-42.39	20230421	4945	7.18	20231027	3.86	N	007820	500	100 억	260597	N	N	N	N
89	20240215	090214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-10	5	-0.19	5903890	1099	2.48	5380	5380	5350	6960	3760	5360	5372.06	1.30	-252	5480	5420	5330	5270	5180	5450	5300	100	1600	500	3960	10	1	20033946	1072	43.50	1.49	12	0.01	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	5650	-5.31	20240116	5060	5.73	20240110	9200	-41.85	20230421	4945	8.19	20231027	3.86	N	007820	500	100 억	260597	N	N	N	N
90	20240214	160215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	60	2	1.13	233421910	44124	152.02	5270	5390	5240	6890	3710	5300	5290.13	1.25	10615	5360	5330	5280	5250	5200	5345	5265	100	1590	500	3920	10	1	20033946	1074	43.58	1.50	12	0.22	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	5650	-5.13	20240116	5060	5.93	20240110	9200	-41.74	20230421	4945	8.39	20231027	3.87	N	007820	500	100 억	249982	N	N	N	N
91	20240214	150215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-30	5	-0.57	179255110	33847	116.61	5270	5390	5240	6890	3710	5300	5296.04	1.25	7962	5360	5330	5280	5250	5200	5345	5265	100	1590	500	3920	10	1	20033946	1056	42.85	1.47	12	0.17	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	5650	-6.73	20240116	5060	4.15	20240110	9200	-42.72	20230421	4945	6.57	20231027	3.87	N	007820	500	100 억	249982	N	N	N	N
92	20240214	140215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	0	3	0.00	166691190	31472	108.43	5270	5390	5240	6890	3710	5300	5296.49	1.25	7964	5360	5330	5280	5250	5200	5345	5265	100	1590	500	3920	10	1	20033946	1062	43.09	1.48	12	0.16	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	5650	-6.19	20240116	5060	4.74	20240110	9200	-42.39	20230421	4945	7.18	20231027	3.87	N	007820	500	100 억	249982	N	N	N	N
93	20240214	130218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	80	2	1.51	146339010	27639	95.22	5270	5390	5240	6890	3710	5300	5294.66	1.25	6759	5360	5330	5280	5250	5200	5345	5265	100	1590	500	3920	10	1	20033946	1078	43.74	1.50	12	0.14	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	5650	-4.78	20240116	5060	6.32	20240110	9200	-41.52	20230421	4945	8.80	20231027	3.87	N	007820	500	100 억	249982	N	N	N	N
94	20240214	120215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	40	2	0.75	135317310	25587	88.16	5270	5390	5240	6890	3710	5300	5288.52	1.25	7080	5360	5330	5280	5250	5200	5345	5265	100	1590	500	3920	10	1	20033946	1070	43.41	1.49	12	0.13	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	5650	-5.49	20240116	5060	5.53	20240110	9200	-41.96	20230421	4945	7.99	20231027	3.87	N	007820	500	100 억	249982	N	N	N	N
95	20240214	110216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	10	2	0.19	108069580	20488	70.59	5270	5310	5240	6890	3710	5300	5274.77	1.25	8117	5360	5330	5280	5250	5200	5345	5265	100	1590	500	3920	10	1	20033946	1064	43.17	1.48	12	0.10	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	5650	-6.02	20240116	5060	4.94	20240110	9200	-42.28	20230421	4945	7.38	20231027	3.87	N	007820	500	100 억	249982	N	N	N	N
96	20240214	090213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-60	5	-1.13	1773560	337	1.16	5270	5270	5240	6890	3710	5300	5262.79	1.25	-118	5360	5330	5280	5250	5200	5345	5265	100	1590	500	3920	10	1	20033946	1050	42.60	1.46	12	0.00	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	5650	-7.26	20240116	5060	3.56	20240110	9200	-43.04	20230421	4945	5.97	20231027	3.87	N	007820	500	100 억	249982	N	N	N	N
97	20240213	160213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	60	2	1.15	153043400	29023	65.19	5240	5310	5230	6810	3670	5240	5273.18	1.24	1108	5386	5312	5206	5132	5026	5350	5170	100	1570	500	3870	10	1	20033946	1062	43.09	1.48	12	0.14	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	5650	-6.19	20240116	5060	4.74	20240110	9200	-42.39	20230421	4945	7.18	20231027	3.87	N	007820	500	100 억	248837	N	N	N	N
98	20240213	150209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	50	2	0.95	141006240	26743	60.07	5240	5310	5230	6810	3670	5240	5272.64	1.24	809	5386	5312	5206	5132	5026	5350	5170	100	1570	500	3870	10	1	20033946	1060	43.01	1.48	12	0.13	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	5650	-6.37	20240116	5060	4.55	20240110	9200	-42.50	20230421	4945	6.98	20231027	3.87	N	007820	500	100 억	248837	N	N	N	N
99	20240213	140215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	50	2	0.95	120915350	22938	51.52	5240	5310	5230	6810	3670	5240	5271.40	1.24	-339	5386	5312	5206	5132	5026	5350	5170	100	1570	500	3870	10	1	20033946	1060	43.01	1.48	12	0.11	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	5650	-6.37	20240116	5060	4.55	20240110	9200	-42.50	20230421	4945	6.98	20231027	3.87	N	007820	500	100 억	248837	N	N	N	N
100	20240213	130213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	30	2	0.57	112621520	21367	47.99	5240	5310	5230	6810	3670	5240	5270.82	1.24	-357	5386	5312	5206	5132	5026	5350	5170	100	1570	500	3870	10	1	20033946	1056	42.85	1.47	12	0.11	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	5650	-6.73	20240116	5060	4.15	20240110	9200	-42.72	20230421	4945	6.57	20231027	3.87	N	007820	500	100 억	248837	N	N	N	N
101	20240213	120214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	30	2	0.57	107705220	20433	45.89	5240	5310	5230	6810	3670	5240	5271.14	1.24	-782	5386	5312	5206	5132	5026	5350	5170	100	1570	500	3870	10	1	20033946	1056	42.85	1.47	12	0.10	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	5650	-6.73	20240116	5060	4.15	20240110	9200	-42.72	20230421	4945	6.57	20231027	3.87	N	007820	500	100 억	248837	N	N	N	N
102	20240213	110214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	30	2	0.57	84169120	15952	35.83	5240	5310	5230	6810	3670	5240	5276.40	1.24	-787	5386	5312	5206	5132	5026	5350	5170	100	1570	500	3870	10	1	20033946	1056	42.85	1.47	12	0.08	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	5650	-6.73	20240116	5060	4.15	20240110	9200	-42.72	20230421	4945	6.57	20231027	3.87	N	007820	500	100 억	248837	N	N	N	N
103	20240213	100202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	60	2	1.15	39648490	7517	16.88	5240	5300	5230	6810	3670	5240	5274.52	1.24	-816	5386	5312	5206	5132	5026	5350	5170	100	1570	500	3870	10	1	20033946	1062	43.09	1.48	12	0.04	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	5650	-6.19	20240116	5060	4.74	20240110	9200	-42.39	20230421	4945	7.18	20231027	3.87	N	007820	500	100 억	248837	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History