KissMeData/089970/price/prices-20240201.csv at 72c2e02e4c8dc872388b9e728613898fbaeacfe3

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14060	740	2	5.56	2084158670	151525	172.06	13300	14440	13000	17310	9330	13320	13753.61	1.61	-14299	13793	13556	13123	12886	12453	13675	13005	24	3990	100	9320	10	1	23980595	3372	12.11	2.45	12	0.63	1161.00	5737.00	21000	20230721	-33.05	9940	20230316	41.45	15330	-8.28	20240112	12460	12.84	20240227	21000	-33.05	20230721	9940	41.45	20230316	2.84	N	089970	100	23 억	387076	N	N	1683	N	N
3	20240229	150701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14190	870	2	6.53	1587634790	116652	132.46	13300	14260	13000	17310	9330	13320	13610.01	1.61	-10203	13793	13556	13123	12886	12453	13675	13005	24	3990	100	9320	10	1	23980595	3403	12.22	2.47	12	0.49	1161.00	5737.00	21000	20230721	-32.43	9940	20230316	42.76	15330	-7.44	20240112	12460	13.88	20240227	21000	-32.43	20230721	9940	42.76	20230316	2.84	N	089970	100	23 억	387076	N	N	2363	N	N
4	20240229	140702	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13350	30	2	0.23	710862800	53098	60.29	13300	13580	13000	17310	9330	13320	13387.75	1.61	3163	13793	13556	13123	12886	12453	13675	13005	24	3990	100	9320	10	1	23980595	3201	11.50	2.33	12	0.22	1161.00	5737.00	21000	20230721	-36.43	9940	20230316	34.31	15330	-12.92	20240112	12460	7.14	20240227	21000	-36.43	20230721	9940	34.31	20230316	2.84	N	089970	100	23 억	387076	N	N	2363	N	N
5	20240229	130659	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13260	-60	5	-0.45	618929040	46172	52.43	13300	13580	13230	17310	9330	13320	13404.86	1.61	4162	13793	13556	13123	12886	12453	13675	13005	24	3990	100	9320	10	1	23980595	3180	11.42	2.31	12	0.19	1161.00	5737.00	21000	20230721	-36.86	9940	20230316	33.40	15330	-13.50	20240112	12460	6.42	20240227	21000	-36.86	20230721	9940	33.40	20230316	2.84	N	089970	100	23 억	387076	N	N	2363	N	N
6	20240229	120700	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13300	-20	5	-0.15	582646440	43440	49.33	13300	13580	13230	17310	9330	13320	13412.67	1.61	4177	13793	13556	13123	12886	12453	13675	13005	24	3990	100	9320	10	1	23980595	3189	11.46	2.32	12	0.18	1161.00	5737.00	21000	20230721	-36.67	9940	20230316	33.80	15330	-13.24	20240112	12460	6.74	20240227	21000	-36.67	20230721	9940	33.80	20230316	2.84	N	089970	100	23 억	387076	N	N	2363	N	N
7	20240229	110701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13270	-50	5	-0.38	539525200	40203	45.65	13300	13580	13230	17310	9330	13320	13420.02	1.61	5237	13793	13556	13123	12886	12453	13675	13005	24	3990	100	9320	10	1	23980595	3182	11.43	2.31	12	0.17	1161.00	5737.00	21000	20230721	-36.81	9940	20230316	33.50	15330	-13.44	20240112	12460	6.50	20240227	21000	-36.81	20230721	9940	33.50	20230316	2.84	N	089970	100	23 억	387076	N	N	2363	N	N
8	20240229	100701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13350	30	2	0.23	477986540	35572	40.39	13300	13580	13230	17310	9330	13320	13437.16	1.61	4163	13793	13556	13123	12886	12453	13675	13005	24	3990	100	9320	10	1	23980595	3201	11.50	2.33	12	0.15	1161.00	5737.00	21000	20230721	-36.43	9940	20230316	34.31	15330	-12.92	20240112	12460	7.14	20240227	21000	-36.43	20230721	9940	34.31	20230316	2.84	N	089970	100	23 억	387076	N	N	2363	N	N
9	20240229	090700	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13280	-40	5	-0.30	48969350	3675	4.17	13300	13370	13250	17310	9330	13320	13324.99	1.61	-940	13793	13556	13123	12886	12453	13675	13005	24	3990	100	9320	10	1	23980595	3185	11.44	2.31	12	0.02	1161.00	5737.00	21000	20230721	-36.76	9940	20230316	33.60	15330	-13.37	20240112	12460	6.58	20240227	21000	-36.76	20230721	9940	33.60	20230316	2.84	N	089970	100	23 억	387076	N	N	2363	N	N
10	20240228	160620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13320	630	2	4.96	1144416440	87795	148.52	12690	13360	12690	16490	8890	12690	13034.49	1.55	11612	13056	12872	12666	12482	12276	12965	12575	24	3800	100	8880	10	1	23980595	3194	11.47	2.32	12	0.37	1161.00	5737.00	21000	20230721	-36.57	9940	20230316	34.00	15330	-13.11	20240112	12460	6.90	20240227	21000	-36.57	20230721	9940	34.00	20230316	2.79	N	089970	100	23 억	370665	N	N	2238	N	N
11	20240228	150621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13270	580	2	4.57	982674010	75637	127.96	12690	13340	12690	16490	8890	12690	12991.97	1.55	11449	13056	12872	12666	12482	12276	12965	12575	24	3800	100	8880	10	1	23980595	3182	11.43	2.31	12	0.32	1161.00	5737.00	21000	20230721	-36.81	9940	20230316	33.50	15330	-13.44	20240112	12460	6.50	20240227	21000	-36.81	20230721	9940	33.50	20230316	2.79	N	089970	100	23 억	370665	N	N	0	N	N
12	20240228	140701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	190	2	1.50	499579720	38688	65.45	12690	13050	12690	16490	8890	12690	12913.04	1.55	3053	13056	12872	12666	12482	12276	12965	12575	24	3800	100	8880	10	1	23980595	3089	11.09	2.25	12	0.16	1161.00	5737.00	21000	20230721	-38.67	9940	20230316	29.58	15330	-15.98	20240112	12460	3.37	20240227	21000	-38.67	20230721	9940	29.58	20230316	2.79	N	089970	100	23 억	370665	N	N	0	N	N
13	20240228	130700	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12830	140	2	1.10	440860560	34121	57.72	12690	13050	12690	16490	8890	12690	12920.51	1.55	5486	13056	12872	12666	12482	12276	12965	12575	24	3800	100	8880	10	1	23980595	3077	11.05	2.24	12	0.14	1161.00	5737.00	21000	20230721	-38.90	9940	20230316	29.07	15330	-16.31	20240112	12460	2.97	20240227	21000	-38.90	20230721	9940	29.07	20230316	2.79	N	089970	100	23 억	370665	N	N	0	N	N
14	20240228	120701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12840	150	2	1.18	406276170	31424	53.16	12690	13050	12690	16490	8890	12690	12928.85	1.55	6394	13056	12872	12666	12482	12276	12965	12575	24	3800	100	8880	10	1	23980595	3079	11.06	2.24	12	0.13	1161.00	5737.00	21000	20230721	-38.86	9940	20230316	29.18	15330	-16.24	20240112	12460	3.05	20240227	21000	-38.86	20230721	9940	29.18	20230316	2.79	N	089970	100	23 억	370665	N	N	0	N	N
15	20240228	110631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	240	2	1.89	379193550	29324	49.61	12690	13050	12690	16490	8890	12690	12931.17	1.55	6788	13056	12872	12666	12482	12276	12965	12575	24	3800	100	8880	10	1	23980595	3101	11.14	2.25	12	0.12	1161.00	5737.00	21000	20230721	-38.43	9940	20230316	30.08	15330	-15.66	20240112	12460	3.77	20240227	21000	-38.43	20230721	9940	30.08	20230316	2.79	N	089970	100	23 억	370665	N	N	0	N	N
16	20240228	100657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	210	2	1.65	195666740	15179	25.68	12690	13000	12690	16490	8890	12690	12890.62	1.55	7778	13056	12872	12666	12482	12276	12965	12575	24	3800	100	8880	10	1	23980595	3093	11.11	2.25	12	0.06	1161.00	5737.00	21000	20230721	-38.57	9940	20230316	29.78	15330	-15.85	20240112	12460	3.53	20240227	21000	-38.57	20230721	9940	29.78	20230316	2.79	N	089970	100	23 억	370665	N	N	0	N	N
17	20240228	090701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	190	2	1.50	5040800	394	0.67	12690	12880	12690	16490	8890	12690	12793.91	1.55	38	13056	12872	12666	12482	12276	12965	12575	24	3800	100	8880	10	1	23980595	3089	11.09	2.25	12	0.00	1161.00	5737.00	21000	20230721	-38.67	9940	20230316	29.58	15330	-15.98	20240112	12460	3.37	20240227	21000	-38.67	20230721	9940	29.58	20230316	2.79	N	089970	100	23 억	370665	N	N	0	N	N
18	20240227	160659	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12690	-20	5	-0.16	749211990	59112	47.28	12590	12850	12460	16520	8900	12710	12674.45	1.55	-10412	13416	13062	12826	12472	12236	12945	12355	24	3810	100	8890	10	1	23980595	3043	10.93	2.21	12	0.25	1161.00	5737.00	21000	20230721	-39.57	9940	20230316	27.67	15330	-17.22	20240112	12460	1.85	20240227	21000	-39.57	20230721	9940	27.67	20230316	2.80	N	089970	100	23 억	371057	N	N	2283	N	N
19	20240227	150701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12700	-10	5	-0.08	727332410	57381	45.89	12590	12850	12460	16520	8900	12710	12675.49	1.55	-10141	13416	13062	12826	12472	12236	12945	12355	24	3810	100	8890	10	1	23980595	3046	10.94	2.21	12	0.24	1161.00	5737.00	21000	20230721	-39.52	9940	20230316	27.77	15330	-17.16	20240112	12460	1.93	20240227	21000	-39.52	20230721	9940	27.77	20230316	2.80	N	089970	100	23 억	371057	N	N	2283	N	N
20	20240227	140658	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12690	-20	5	-0.16	639587750	50455	40.35	12590	12850	12460	16520	8900	12710	12676.40	1.55	-6496	13416	13062	12826	12472	12236	12945	12355	24	3810	100	8890	10	1	23980595	3043	10.93	2.21	12	0.21	1161.00	5737.00	21000	20230721	-39.57	9940	20230316	27.67	15330	-17.22	20240112	12460	1.85	20240227	21000	-39.57	20230721	9940	27.67	20230316	2.80	N	089970	100	23 억	371057	N	N	2283	N	N
21	20240227	130621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12710	0	3	0.00	556869840	43939	35.14	12590	12850	12460	16520	8900	12710	12673.70	1.55	-4483	13416	13062	12826	12472	12236	12945	12355	24	3810	100	8890	10	1	23980595	3048	10.95	2.22	12	0.18	1161.00	5737.00	21000	20230721	-39.48	9940	20230316	27.87	15330	-17.09	20240112	12460	2.01	20240227	21000	-39.48	20230721	9940	27.87	20230316	2.80	N	089970	100	23 억	371057	N	N	2283	N	N
22	20240227	120701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12670	-40	5	-0.31	464376120	36657	29.32	12590	12850	12460	16520	8900	12710	12668.14	1.55	-4277	13416	13062	12826	12472	12236	12945	12355	24	3810	100	8890	10	1	23980595	3038	10.91	2.21	12	0.15	1161.00	5737.00	21000	20230721	-39.67	9940	20230316	27.46	15330	-17.35	20240112	12460	1.69	20240227	21000	-39.67	20230721	9940	27.46	20230316	2.80	N	089970	100	23 억	371057	N	N	2283	N	N
23	20240227	110700	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12730	20	2	0.16	353953630	27939	22.35	12590	12850	12460	16520	8900	12710	12668.80	1.55	-1731	13416	13062	12826	12472	12236	12945	12355	24	3810	100	8890	10	1	23980595	3053	10.96	2.22	12	0.12	1161.00	5737.00	21000	20230721	-39.38	9940	20230316	28.07	15330	-16.96	20240112	12460	2.17	20240227	21000	-39.38	20230721	9940	28.07	20230316	2.80	N	089970	100	23 억	371057	N	N	2283	N	N
24	20240227	100656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12710	0	3	0.00	195803880	15502	12.40	12590	12840	12460	16520	8900	12710	12630.88	1.55	-3806	13416	13062	12826	12472	12236	12945	12355	24	3810	100	8890	10	1	23980595	3048	10.95	2.22	12	0.06	1161.00	5737.00	21000	20230721	-39.48	9940	20230316	27.87	15330	-17.09	20240112	12460	2.01	20240227	21000	-39.48	20230721	9940	27.87	20230316	2.80	N	089970	100	23 억	371057	N	N	2283	N	N
25	20240227	090659	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	40	2	0.31	24879820	1972	1.58	12590	12750	12590	16520	8900	12710	12616.54	1.55	-158	13416	13062	12826	12472	12236	12945	12355	24	3810	100	8890	10	1	23980595	3058	10.98	2.22	12	0.01	1161.00	5737.00	21000	20230721	-39.29	9940	20230316	28.27	15330	-16.83	20240112	12590	1.27	20240227	21000	-39.29	20230721	9940	28.27	20230316	2.80	N	089970	100	23 억	371057	N	N	2283	N	N
26	20240226	160657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12710	-450	5	-3.42	1592352150	124983	96.86	13180	13180	12590	17100	9220	13160	12740.55	1.55	-37368	13986	13572	13196	12782	12406	13385	12595	24	3940	100	9210	10	1	23980595	3048	10.95	2.22	12	0.52	1161.00	5737.00	21000	20230721	-39.48	9940	20230316	27.87	15330	-17.09	20240112	12590	0.95	20240226	21000	-39.48	20230721	9940	27.87	20230316	2.82	N	089970	100	23 억	370889	N	N	2283	N	N
27	20240226	150654	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	-410	5	-3.12	1569261260	123167	95.45	13180	13180	12590	17100	9220	13160	12740.92	1.55	-37379	13986	13572	13196	12782	12406	13385	12595	24	3940	100	9210	10	1	23980595	3058	10.98	2.22	12	0.51	1161.00	5737.00	21000	20230721	-39.29	9940	20230316	28.27	15330	-16.83	20240112	12590	1.27	20240226	21000	-39.29	20230721	9940	28.27	20230316	2.82	N	089970	100	23 억	370889	N	N	10645	N	N
28	20240226	140654	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12650	-510	5	-3.88	1261352960	98903	76.65	13180	13180	12600	17100	9220	13160	12753.43	1.55	-43250	13986	13572	13196	12782	12406	13385	12595	24	3940	100	9210	10	1	23980595	3034	10.90	2.20	12	0.41	1161.00	5737.00	21000	20230721	-39.76	9940	20230316	27.26	15330	-17.48	20240112	12600	0.40	20240226	21000	-39.76	20230721	9940	27.26	20230316	2.82	N	089970	100	23 억	370889	N	N	10645	N	N
29	20240226	130651	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12660	-500	5	-3.80	937941090	73334	56.83	13180	13180	12660	17100	9220	13160	12789.99	1.55	-36984	13986	13572	13196	12782	12406	13385	12595	24	3940	100	9210	10	1	23980595	3036	10.90	2.21	12	0.31	1161.00	5737.00	21000	20230721	-39.71	9940	20230316	27.36	15330	-17.42	20240112	12660	0.00	20240226	21000	-39.71	20230721	9940	27.36	20230316	2.82	N	089970	100	23 억	370889	N	N	10645	N	N
30	20240226	120650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12730	-430	5	-3.27	672983920	52477	40.67	13180	13180	12710	17100	9220	13160	12824.36	1.55	-28487	13986	13572	13196	12782	12406	13385	12595	24	3940	100	9210	10	1	23980595	3053	10.96	2.22	12	0.22	1161.00	5737.00	21000	20230721	-39.38	9940	20230316	28.07	15330	-16.96	20240112	12710	0.16	20240226	21000	-39.38	20230721	9940	28.07	20230316	2.82	N	089970	100	23 억	370889	N	N	10645	N	N
31	20240226	110649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12780	-380	5	-2.89	475052210	36959	28.64	13180	13180	12750	17100	9220	13160	12853.49	1.55	-17683	13986	13572	13196	12782	12406	13385	12595	24	3940	100	9210	10	1	23980595	3065	11.01	2.23	12	0.15	1161.00	5737.00	21000	20230721	-39.14	9940	20230316	28.57	15330	-16.63	20240112	12720	0.47	20240220	21000	-39.14	20230721	9940	28.57	20230316	2.82	N	089970	100	23 억	370889	N	N	10645	N	N
32	20240226	100647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12840	-320	5	-2.43	196141820	15168	11.75	13180	13180	12840	17100	9220	13160	12931.29	1.55	-1550	13986	13572	13196	12782	12406	13385	12595	24	3940	100	9210	10	1	23980595	3079	11.06	2.24	12	0.06	1161.00	5737.00	21000	20230721	-38.86	9940	20230316	29.18	15330	-16.24	20240112	12720	0.94	20240220	21000	-38.86	20230721	9940	29.18	20230316	2.82	N	089970	100	23 억	370889	N	N	10645	N	N
33	20240226	090647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13010	-150	5	-1.14	3109990	237	0.18	13180	13180	13010	17100	9220	13160	13122.32	1.55	-233	13986	13572	13196	12782	12406	13385	12595	24	3940	100	9210	10	1	23980595	3120	11.21	2.27	12	0.00	1161.00	5737.00	21000	20230721	-38.05	9940	20230316	30.89	15330	-15.13	20240112	12720	2.28	20240220	21000	-38.05	20230721	9940	30.89	20230316	2.82	N	089970	100	23 억	370889	N	N	10645	N	N
34	20240223	160648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13160	-80	5	-0.60	1701975790	128977	256.86	13400	13610	12820	17210	9270	13240	13195.97	1.53	-39394	13713	13476	13283	13046	12853	13380	12950	24	3970	100	9260	10	1	23980595	3156	11.34	2.29	12	0.54	1161.00	5737.00	21000	20230721	-37.33	9940	20230316	32.39	15330	-14.16	20240112	12720	3.46	20240220	21000	-37.33	20230721	9940	32.39	20230316	2.84	N	089970	100	23 억	367260	N	N	10645	N	N
35	20240223	150643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13250	10	2	0.08	1603091920	121474	241.92	13400	13610	12820	17210	9270	13240	13197.00	1.53	-35426	13713	13476	13283	13046	12853	13380	12950	24	3970	100	9260	10	1	23980595	3177	11.41	2.31	12	0.51	1161.00	5737.00	21000	20230721	-36.90	9940	20230316	33.30	15330	-13.57	20240112	12720	4.17	20240220	21000	-36.90	20230721	9940	33.30	20230316	2.84	N	089970	100	23 억	367260	N	N	558	N	N
36	20240223	140645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13060	-180	5	-1.36	1439321750	108904	216.89	13400	13610	12820	17210	9270	13240	13216.43	1.53	-32598	13713	13476	13283	13046	12853	13380	12950	24	3970	100	9260	10	1	23980595	3132	11.25	2.28	12	0.45	1161.00	5737.00	21000	20230721	-37.81	9940	20230316	31.39	15330	-14.81	20240112	12720	2.67	20240220	21000	-37.81	20230721	9940	31.39	20230316	2.84	N	089970	100	23 억	367260	N	N	558	N	N
37	20240223	130643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13390	150	2	1.13	977765890	73609	146.60	13400	13610	12950	17210	9270	13240	13283.24	1.53	-10443	13713	13476	13283	13046	12853	13380	12950	24	3970	100	9260	10	1	23980595	3211	11.53	2.33	12	0.31	1161.00	5737.00	21000	20230721	-36.24	9940	20230316	34.71	15330	-12.65	20240112	12720	5.27	20240220	21000	-36.24	20230721	9940	34.71	20230316	2.84	N	089970	100	23 억	367260	N	N	558	N	N
38	20240223	120644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13450	210	2	1.59	802312160	60460	120.41	13400	13610	12950	17210	9270	13240	13270.13	1.53	-7298	13713	13476	13283	13046	12853	13380	12950	24	3970	100	9260	10	1	23980595	3225	11.58	2.34	12	0.25	1161.00	5737.00	21000	20230721	-35.95	9940	20230316	35.31	15330	-12.26	20240112	12720	5.74	20240220	21000	-35.95	20230721	9940	35.31	20230316	2.84	N	089970	100	23 억	367260	N	N	558	N	N
39	20240223	110639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13300	60	2	0.45	546594700	41417	82.48	13400	13610	12950	17210	9270	13240	13197.35	1.53	-11041	13713	13476	13283	13046	12853	13380	12950	24	3970	100	9260	10	1	23980595	3189	11.46	2.32	12	0.17	1161.00	5737.00	21000	20230721	-36.67	9940	20230316	33.80	15330	-13.24	20240112	12720	4.56	20240220	21000	-36.67	20230721	9940	33.80	20230316	2.84	N	089970	100	23 억	367260	N	N	558	N	N
40	20240223	100638	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13110	-130	5	-0.98	424204710	32150	64.03	13400	13610	12950	17210	9270	13240	13194.55	1.53	-13923	13713	13476	13283	13046	12853	13380	12950	24	3970	100	9260	10	1	23980595	3144	11.29	2.29	12	0.13	1161.00	5737.00	21000	20230721	-37.57	9940	20230316	31.89	15330	-14.48	20240112	12720	3.07	20240220	21000	-37.57	20230721	9940	31.89	20230316	2.84	N	089970	100	23 억	367260	N	N	558	N	N
41	20240223	090642	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	220	2	1.66	80702170	5987	11.92	13400	13610	13360	17210	9270	13240	13479.57	1.53	1616	13713	13476	13283	13046	12853	13380	12950	24	3970	100	9260	10	1	23980595	3228	11.59	2.35	12	0.02	1161.00	5737.00	21000	20230721	-35.90	9940	20230316	35.41	15330	-12.20	20240112	12720	5.82	20240220	21000	-35.90	20230721	9940	35.41	20230316	2.84	N	089970	100	23 억	367260	N	N	558	N	N
42	20240222	160634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13240	10	2	0.08	668071880	50211	101.36	13430	13520	13090	17190	9270	13230	13305.42	1.52	-3040	13710	13470	13140	12900	12570	13590	13020	24	3960	100	9260	10	1	23980595	3175	11.40	2.31	12	0.21	1161.00	5737.00	21000	20230721	-36.95	9940	20230316	33.20	15330	-13.63	20240112	12720	4.09	20240220	21000	-36.95	20230721	9940	33.20	20230316	2.88	N	089970	100	23 억	365499	N	N	558	N	N
43	20240222	150642	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13390	160	2	1.21	626931610	47129	95.14	13430	13520	13090	17190	9270	13230	13302.46	1.52	-1834	13710	13470	13140	12900	12570	13590	13020	24	3960	100	9260	10	1	23980595	3211	11.53	2.33	12	0.20	1161.00	5737.00	21000	20230721	-36.24	9940	20230316	34.71	15330	-12.65	20240112	12720	5.27	20240220	21000	-36.24	20230721	9940	34.71	20230316	2.88	N	089970	100	23 억	365499	N	N	11	N	N
44	20240222	140638	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13500	270	2	2.04	515550780	38829	78.38	13430	13520	13090	17190	9270	13230	13277.47	1.52	3855	13710	13470	13140	12900	12570	13590	13020	24	3960	100	9260	10	1	23980595	3237	11.63	2.35	12	0.16	1161.00	5737.00	21000	20230721	-35.71	9940	20230316	35.81	15330	-11.94	20240112	12720	6.13	20240220	21000	-35.71	20230721	9940	35.81	20230316	2.88	N	089970	100	23 억	365499	N	N	11	N	N
45	20240222	130627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13220	-10	5	-0.08	332371890	25102	50.67	13430	13430	13090	17190	9270	13230	13240.85	1.52	-549	13710	13470	13140	12900	12570	13590	13020	24	3960	100	9260	10	1	23980595	3170	11.39	2.30	12	0.10	1161.00	5737.00	21000	20230721	-37.05	9940	20230316	33.00	15330	-13.76	20240112	12720	3.93	20240220	21000	-37.05	20230721	9940	33.00	20230316	2.88	N	089970	100	23 억	365499	N	N	11	N	N
46	20240222	120638	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13230	0	3	0.00	271857250	20509	41.40	13430	13430	13090	17190	9270	13230	13255.51	1.52	1618	13710	13470	13140	12900	12570	13590	13020	24	3960	100	9260	10	1	23980595	3173	11.40	2.31	12	0.09	1161.00	5737.00	21000	20230721	-37.00	9940	20230316	33.10	15330	-13.70	20240112	12720	4.01	20240220	21000	-37.00	20230721	9940	33.10	20230316	2.88	N	089970	100	23 억	365499	N	N	11	N	N
47	20240222	110634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13310	80	2	0.60	236601840	17846	36.02	13430	13430	13090	17190	9270	13230	13257.98	1.52	3005	13710	13470	13140	12900	12570	13590	13020	24	3960	100	9260	10	1	23980595	3192	11.46	2.32	12	0.07	1161.00	5737.00	21000	20230721	-36.62	9940	20230316	33.90	15330	-13.18	20240112	12720	4.64	20240220	21000	-36.62	20230721	9940	33.90	20230316	2.88	N	089970	100	23 억	365499	N	N	11	N	N
48	20240222	100629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13140	-90	5	-0.68	100070990	7587	15.32	13430	13430	13090	17190	9270	13230	13189.80	1.52	-3047	13710	13470	13140	12900	12570	13590	13020	24	3960	100	9260	10	1	23980595	3151	11.32	2.29	12	0.03	1161.00	5737.00	21000	20230721	-37.43	9940	20230316	32.19	15330	-14.29	20240112	12720	3.30	20240220	21000	-37.43	20230721	9940	32.19	20230316	2.88	N	089970	100	23 억	365499	N	N	11	N	N
49	20240222	090640	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13280	50	2	0.38	22176850	1669	3.37	13430	13430	13220	17190	9270	13230	13287.51	1.52	-106	13710	13470	13140	12900	12570	13590	13020	24	3960	100	9260	10	1	23980595	3185	11.44	2.31	12	0.01	1161.00	5737.00	21000	20230721	-36.76	9940	20230316	33.60	15330	-13.37	20240112	12720	4.40	20240220	21000	-36.76	20230721	9940	33.60	20230316	2.88	N	089970	100	23 억	365499	N	N	11	N	N
50	20240221	160633	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13230	240	2	1.85	653554410	49529	123.54	13110	13380	12810	16880	9100	12990	13195.39	1.54	2092	13703	13346	13033	12676	12363	13190	12520	24	3890	100	9090	10	1	23980595	3173	11.40	2.31	12	0.21	1161.00	5737.00	21000	20230721	-37.00	9940	20230316	33.10	15330	-13.70	20240112	12720	4.01	20240220	21000	-37.00	20230721	9940	33.10	20230316	2.88	N	089970	100	23 억	369769	N	N	11	N	N
51	20240221	150628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13210	220	2	1.69	627413990	47549	118.60	13110	13380	12810	16880	9100	12990	13195.10	1.54	2327	13703	13346	13033	12676	12363	13190	12520	24	3890	100	9090	10	1	23980595	3168	11.38	2.30	12	0.20	1161.00	5737.00	21000	20230721	-37.10	9940	20230316	32.90	15330	-13.83	20240112	12720	3.85	20240220	21000	-37.10	20230721	9940	32.90	20230316	2.88	N	089970	100	23 억	369769	N	N	0	N	N
52	20240221	140629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13170	180	2	1.39	564170120	42749	106.63	13110	13380	12810	16880	9100	12990	13197.27	1.54	3160	13703	13346	13033	12676	12363	13190	12520	24	3890	100	9090	10	1	23980595	3158	11.34	2.30	12	0.18	1161.00	5737.00	21000	20230721	-37.29	9940	20230316	32.49	15330	-14.09	20240112	12720	3.54	20240220	21000	-37.29	20230721	9940	32.49	20230316	2.88	N	089970	100	23 억	369769	N	N	0	N	N
53	20240221	130630	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13250	260	2	2.00	493599120	37404	93.30	13110	13380	12810	16880	9100	12990	13196.43	1.54	2720	13703	13346	13033	12676	12363	13190	12520	24	3890	100	9090	10	1	23980595	3177	11.41	2.31	12	0.16	1161.00	5737.00	21000	20230721	-36.90	9940	20230316	33.30	15330	-13.57	20240112	12720	4.17	20240220	21000	-36.90	20230721	9940	33.30	20230316	2.88	N	089970	100	23 억	369769	N	N	0	N	N
54	20240221	120628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13270	280	2	2.16	380390630	28884	72.04	13110	13380	12810	16880	9100	12990	13169.60	1.54	103	13703	13346	13033	12676	12363	13190	12520	24	3890	100	9090	10	1	23980595	3182	11.43	2.31	12	0.12	1161.00	5737.00	21000	20230721	-36.81	9940	20230316	33.50	15330	-13.44	20240112	12720	4.32	20240220	21000	-36.81	20230721	9940	33.50	20230316	2.88	N	089970	100	23 억	369769	N	N	0	N	N
55	20240221	110635	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13270	280	2	2.16	158671560	12185	30.39	13110	13300	12810	16880	9100	12990	13021.88	1.54	3663	13703	13346	13033	12676	12363	13190	12520	24	3890	100	9090	10	1	23980595	3182	11.43	2.31	12	0.05	1161.00	5737.00	21000	20230721	-36.81	9940	20230316	33.50	15330	-13.44	20240112	12720	4.32	20240220	21000	-36.81	20230721	9940	33.50	20230316	2.88	N	089970	100	23 억	369769	N	N	0	N	N
56	20240221	100627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12890	-100	5	-0.77	50889140	3926	9.79	13110	13180	12810	16880	9100	12990	12962.08	1.54	-147	13703	13346	13033	12676	12363	13190	12520	24	3890	100	9090	10	1	23980595	3091	11.10	2.25	12	0.02	1161.00	5737.00	21000	20230721	-38.62	9940	20230316	29.68	15330	-15.92	20240112	12720	1.34	20240220	21000	-38.62	20230721	9940	29.68	20230316	2.88	N	089970	100	23 억	369769	N	N	0	N	N
57	20240221	090627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13120	130	2	1.00	21401120	1642	4.10	13110	13180	12990	16880	9100	12990	13033.57	1.54	438	13703	13346	13033	12676	12363	13190	12520	24	3890	100	9090	10	1	23980595	3146	11.30	2.29	12	0.01	1161.00	5737.00	21000	20230721	-37.52	9940	20230316	31.99	15330	-14.42	20240112	12720	3.14	20240220	21000	-37.52	20230721	9940	31.99	20230316	2.88	N	089970	100	23 억	369769	N	N	0	N	N
58	20240220	160621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	50	2	0.39	516458190	39504	113.77	13060	13390	12720	16820	9060	12940	13073.61	1.55	-3430	13200	13070	12920	12790	12640	12995	12715	24	3880	100	9050	10	1	23980595	3115	11.19	2.26	12	0.16	1161.00	5737.00	21000	20230721	-38.14	9940	20230316	30.68	15330	-15.26	20240112	12720	2.12	20240220	21000	-38.14	20230721	9940	30.68	20230316	2.88	N	089970	100	23 억	371945	N	N	0	N	N
59	20240220	150624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13070	130	2	1.00	488189350	37330	107.50	13060	13390	12720	16820	9060	12940	13077.67	1.55	-3492	13200	13070	12920	12790	12640	12995	12715	24	3880	100	9050	10	1	23980595	3134	11.26	2.28	12	0.16	1161.00	5737.00	21000	20230721	-37.76	9940	20230316	31.49	15330	-14.74	20240112	12720	2.75	20240220	21000	-37.76	20230721	9940	31.49	20230316	2.88	N	089970	100	23 억	371945	N	N	0	N	N
60	20240220	140626	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13280	340	2	2.63	388764090	29716	85.58	13060	13390	12720	16820	9060	12940	13082.65	1.55	-2312	13200	13070	12920	12790	12640	12995	12715	24	3880	100	9050	10	1	23980595	3185	11.44	2.31	12	0.12	1161.00	5737.00	21000	20230721	-36.76	9940	20230316	33.60	15330	-13.37	20240112	12720	4.40	20240220	21000	-36.76	20230721	9940	33.60	20230316	2.88	N	089970	100	23 억	371945	N	N	0	N	N
61	20240220	130626	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13070	130	2	1.00	205585930	15891	45.76	13060	13080	12720	16820	9060	12940	12937.26	1.55	-4488	13200	13070	12920	12790	12640	12995	12715	24	3880	100	9050	10	1	23980595	3134	11.26	2.28	12	0.07	1161.00	5737.00	21000	20230721	-37.76	9940	20230316	31.49	15330	-14.74	20240112	12720	2.75	20240220	21000	-37.76	20230721	9940	31.49	20230316	2.88	N	089970	100	23 억	371945	N	N	0	N	N
62	20240220	120620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13060	120	2	0.93	170751390	13225	38.09	13060	13060	12720	16820	9060	12940	12911.26	1.55	-3623	13200	13070	12920	12790	12640	12995	12715	24	3880	100	9050	10	1	23980595	3132	11.25	2.28	12	0.06	1161.00	5737.00	21000	20230721	-37.81	9940	20230316	31.39	15330	-14.81	20240112	12720	2.67	20240220	21000	-37.81	20230721	9940	31.39	20230316	2.88	N	089970	100	23 억	371945	N	N	0	N	N
63	20240220	110621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13010	70	2	0.54	128539880	9986	28.76	13060	13060	12720	16820	9060	12940	12872.01	1.55	-3700	13200	13070	12920	12790	12640	12995	12715	24	3880	100	9050	10	1	23980595	3120	11.21	2.27	12	0.04	1161.00	5737.00	21000	20230721	-38.05	9940	20230316	30.89	15330	-15.13	20240112	12720	2.28	20240220	21000	-38.05	20230721	9940	30.89	20230316	2.88	N	089970	100	23 억	371945	N	N	0	N	N
64	20240220	100613	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12940	0	3	0.00	90830100	7081	20.39	13060	13060	12720	16820	9060	12940	12827.30	1.55	-3657	13200	13070	12920	12790	12640	12995	12715	24	3880	100	9050	10	1	23980595	3103	11.15	2.26	12	0.03	1161.00	5737.00	21000	20230721	-38.38	9940	20230316	30.18	15330	-15.59	20240112	12720	1.73	20240220	21000	-38.38	20230721	9940	30.18	20230316	2.88	N	089970	100	23 억	371945	N	N	0	N	N
65	20240220	090628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12810	-130	5	-1.00	9812060	758	2.18	13060	13060	12810	16820	9060	12940	12944.67	1.55	-298	13200	13070	12920	12790	12640	12995	12715	24	3880	100	9050	10	1	23980595	3072	11.03	2.23	12	0.00	1161.00	5737.00	21000	20230721	-39.00	9940	20230316	28.87	15330	-16.44	20240112	12740	0.55	20240214	21000	-39.00	20230721	9940	28.87	20230316	2.88	N	089970	100	23 억	371945	N	N	0	N	N
66	20240219	160623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12940	-110	5	-0.84	446820460	34672	114.05	13050	13050	12770	16960	9140	13050	12887.07	1.54	-10534	13483	13266	13073	12856	12663	13170	12760	24	3910	100	9130	10	1	23980595	3103	11.15	2.26	12	0.14	1161.00	5737.00	21000	20230721	-38.38	9940	20230316	30.18	15330	-15.59	20240112	12740	1.57	20240214	21000	-38.38	20230721	9940	30.18	20230316	2.86	N	089970	100	23 억	369784	N	N	227	N	N
67	20240219	150628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	-120	5	-0.92	420366630	32624	107.32	13050	13050	12770	16960	9140	13050	12885.20	1.54	-10095	13483	13266	13073	12856	12663	13170	12760	24	3910	100	9130	10	1	23980595	3101	11.14	2.25	12	0.14	1161.00	5737.00	21000	20230721	-38.43	9940	20230316	30.08	15330	-15.66	20240112	12740	1.49	20240214	21000	-38.43	20230721	9940	30.08	20230316	2.86	N	089970	100	23 억	369784	N	N	227	N	N
68	20240219	140627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12920	-130	5	-1.00	403378070	31310	102.99	13050	13050	12770	16960	9140	13050	12883.36	1.54	-10310	13483	13266	13073	12856	12663	13170	12760	24	3910	100	9130	10	1	23980595	3098	11.13	2.25	12	0.13	1161.00	5737.00	21000	20230721	-38.48	9940	20230316	29.98	15330	-15.72	20240112	12740	1.41	20240214	21000	-38.48	20230721	9940	29.98	20230316	2.86	N	089970	100	23 억	369784	N	N	227	N	N
69	20240219	130626	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12920	-130	5	-1.00	391902490	30422	100.07	13050	13050	12770	16960	9140	13050	12882.21	1.54	-9979	13483	13266	13073	12856	12663	13170	12760	24	3910	100	9130	10	1	23980595	3098	11.13	2.25	12	0.13	1161.00	5737.00	21000	20230721	-38.48	9940	20230316	29.98	15330	-15.72	20240112	12740	1.41	20240214	21000	-38.48	20230721	9940	29.98	20230316	2.86	N	089970	100	23 억	369784	N	N	227	N	N
70	20240219	120625	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12970	-80	5	-0.61	358884940	27865	91.66	13050	13050	12770	16960	9140	13050	12879.42	1.54	-10895	13483	13266	13073	12856	12663	13170	12760	24	3910	100	9130	10	1	23980595	3110	11.17	2.26	12	0.12	1161.00	5737.00	21000	20230721	-38.24	9940	20230316	30.48	15330	-15.39	20240112	12740	1.81	20240214	21000	-38.24	20230721	9940	30.48	20230316	2.86	N	089970	100	23 억	369784	N	N	227	N	N
71	20240219	110624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12860	-190	5	-1.46	345118570	26800	88.16	13050	13050	12770	16960	9140	13050	12877.56	1.54	-10461	13483	13266	13073	12856	12663	13170	12760	24	3910	100	9130	10	1	23980595	3084	11.08	2.24	12	0.11	1161.00	5737.00	21000	20230721	-38.76	9940	20230316	29.38	15330	-16.11	20240112	12740	0.94	20240214	21000	-38.76	20230721	9940	29.38	20230316	2.86	N	089970	100	23 억	369784	N	N	227	N	N
72	20240219	100620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	-150	5	-1.15	157211490	12214	40.18	13050	13050	12770	16960	9140	13050	12871.42	1.54	-4050	13483	13266	13073	12856	12663	13170	12760	24	3910	100	9130	10	1	23980595	3093	11.11	2.25	12	0.05	1161.00	5737.00	21000	20230721	-38.57	9940	20230316	29.78	15330	-15.85	20240112	12740	1.26	20240214	21000	-38.57	20230721	9940	29.78	20230316	2.86	N	089970	100	23 억	369784	N	N	227	N	N
73	20240219	090620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	-120	5	-0.92	15054910	1158	3.81	13050	13050	12900	16960	9140	13050	13000.79	1.54	-228	13483	13266	13073	12856	12663	13170	12760	24	3910	100	9130	10	1	23980595	3101	11.14	2.25	12	0.00	1161.00	5737.00	21000	20230721	-38.43	9940	20230316	30.08	15330	-15.66	20240112	12740	1.49	20240214	21000	-38.43	20230721	9940	30.08	20230316	2.86	N	089970	100	23 억	369784	N	N	227	N	N
74	20240216	160618	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13050	-50	5	-0.38	393397280	30277	49.01	13250	13290	12880	17030	9170	13100	12992.89	1.58	-10388	13653	13376	13203	12926	12753	13290	12840	24	3930	100	9170	10	1	23980595	3129	11.24	2.27	12	0.13	1161.00	5737.00	21000	20230721	-37.86	9940	20230316	31.29	15330	-14.87	20240112	12740	2.43	20240214	21000	-37.86	20230721	9940	31.29	20230316	2.85	N	089970	100	23 억	379846	N	N	227	N	N
75	20240216	150623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12940	-160	5	-1.22	367368780	28277	45.77	13250	13290	12880	17030	9170	13100	12991.79	1.58	-9427	13653	13376	13203	12926	12753	13290	12840	24	3930	100	9170	10	1	23980595	3103	11.15	2.26	12	0.12	1161.00	5737.00	21000	20230721	-38.38	9940	20230316	30.18	15330	-15.59	20240112	12740	1.57	20240214	21000	-38.38	20230721	9940	30.18	20230316	2.85	N	089970	100	23 억	379846	N	N	1420	N	N
76	20240216	140626	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13020	-80	5	-0.61	331002360	25470	41.23	13250	13290	12880	17030	9170	13100	12995.77	1.58	-7259	13653	13376	13203	12926	12753	13290	12840	24	3930	100	9170	10	1	23980595	3122	11.21	2.27	12	0.11	1161.00	5737.00	21000	20230721	-38.00	9940	20230316	30.99	15330	-15.07	20240112	12740	2.20	20240214	21000	-38.00	20230721	9940	30.99	20230316	2.85	N	089970	100	23 억	379846	N	N	1420	N	N
77	20240216	130619	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12980	-120	5	-0.92	313889530	24150	39.09	13250	13290	12880	17030	9170	13100	12997.50	1.58	-6689	13653	13376	13203	12926	12753	13290	12840	24	3930	100	9170	10	1	23980595	3113	11.18	2.26	12	0.10	1161.00	5737.00	21000	20230721	-38.19	9940	20230316	30.58	15330	-15.33	20240112	12740	1.88	20240214	21000	-38.19	20230721	9940	30.58	20230316	2.85	N	089970	100	23 억	379846	N	N	1420	N	N
78	20240216	120620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12970	-130	5	-0.99	274715420	21128	34.20	13250	13290	12880	17030	9170	13100	13002.43	1.58	-5412	13653	13376	13203	12926	12753	13290	12840	24	3930	100	9170	10	1	23980595	3110	11.17	2.26	12	0.09	1161.00	5737.00	21000	20230721	-38.24	9940	20230316	30.48	15330	-15.39	20240112	12740	1.81	20240214	21000	-38.24	20230721	9940	30.48	20230316	2.85	N	089970	100	23 억	379846	N	N	1420	N	N
79	20240216	110628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	-140	5	-1.07	262070600	20152	32.62	13250	13290	12880	17030	9170	13100	13004.69	1.58	-5313	13653	13376	13203	12926	12753	13290	12840	24	3930	100	9170	10	1	23980595	3108	11.16	2.26	12	0.08	1161.00	5737.00	21000	20230721	-38.29	9940	20230316	30.38	15330	-15.46	20240112	12740	1.73	20240214	21000	-38.29	20230721	9940	30.38	20230316	2.85	N	089970	100	23 억	379846	N	N	1420	N	N
80	20240216	100621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	-140	5	-1.07	210391990	16158	26.15	13250	13290	12880	17030	9170	13100	13020.92	1.58	-3012	13653	13376	13203	12926	12753	13290	12840	24	3930	100	9170	10	1	23980595	3108	11.16	2.26	12	0.07	1161.00	5737.00	21000	20230721	-38.29	9940	20230316	30.38	15330	-15.46	20240112	12740	1.73	20240214	21000	-38.29	20230721	9940	30.38	20230316	2.85	N	089970	100	23 억	379846	N	N	1420	N	N
81	20240216	090613	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13290	190	2	1.45	8521410	644	1.04	13250	13290	13210	17030	9170	13100	13232.00	1.58	-277	13653	13376	13203	12926	12753	13290	12840	24	3930	100	9170	10	1	23980595	3187	11.45	2.32	12	0.00	1161.00	5737.00	21000	20230721	-36.71	9940	20230316	33.70	15330	-13.31	20240112	12740	4.32	20240214	21000	-36.71	20230721	9940	33.70	20230316	2.85	N	089970	100	23 억	379846	N	N	1420	N	N
82	20240215	160617	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13100	40	2	0.31	815426870	61779	79.25	13250	13480	13030	16970	9150	13060	13199.09	1.57	-11502	13420	13240	12990	12810	12560	13115	12685	24	3910	100	9140	10	1	23980595	3141	11.28	2.28	12	0.26	1161.00	5737.00	21000	20230721	-37.62	9940	20230316	31.79	15330	-14.55	20240112	12740	2.83	20240214	21000	-37.62	20230721	9940	31.79	20230316	2.79	N	089970	100	23 억	376263	N	N	1420	N	N
83	20240215	150621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13120	60	2	0.46	793062530	60075	77.07	13250	13480	13030	16970	9150	13060	13201.21	1.57	-11922	13420	13240	12990	12810	12560	13115	12685	24	3910	100	9140	10	1	23980595	3146	11.30	2.29	12	0.25	1161.00	5737.00	21000	20230721	-37.52	9940	20230316	31.99	15330	-14.42	20240112	12740	2.98	20240214	21000	-37.52	20230721	9940	31.99	20230316	2.79	N	089970	100	23 억	376263	N	N	2209	N	N
84	20240215	140617	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13150	90	2	0.69	642940780	48612	62.36	13250	13480	13030	16970	9150	13060	13225.97	1.57	-7162	13420	13240	12990	12810	12560	13115	12685	24	3910	100	9140	10	1	23980595	3153	11.33	2.29	12	0.20	1161.00	5737.00	21000	20230721	-37.38	9940	20230316	32.29	15330	-14.22	20240112	12740	3.22	20240214	21000	-37.38	20230721	9940	32.29	20230316	2.79	N	089970	100	23 억	376263	N	N	2209	N	N
85	20240215	130612	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13310	250	2	1.91	551880550	41706	53.50	13250	13480	13030	16970	9150	13060	13232.64	1.57	-2991	13420	13240	12990	12810	12560	13115	12685	24	3910	100	9140	10	1	23980595	3192	11.46	2.32	12	0.17	1161.00	5737.00	21000	20230721	-36.62	9940	20230316	33.90	15330	-13.18	20240112	12740	4.47	20240214	21000	-36.62	20230721	9940	33.90	20230316	2.79	N	089970	100	23 억	376263	N	N	2209	N	N
86	20240215	120616	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13280	220	2	1.68	473841480	35830	45.96	13250	13480	13030	16970	9150	13060	13224.71	1.57	-70	13420	13240	12990	12810	12560	13115	12685	24	3910	100	9140	10	1	23980595	3185	11.44	2.31	12	0.15	1161.00	5737.00	21000	20230721	-36.76	9940	20230316	33.60	15330	-13.37	20240112	12740	4.24	20240214	21000	-36.76	20230721	9940	33.60	20230316	2.79	N	089970	100	23 억	376263	N	N	2209	N	N
87	20240215	110613	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13100	40	2	0.31	400967650	30301	38.87	13250	13480	13030	16970	9150	13060	13232.82	1.57	-412	13420	13240	12990	12810	12560	13115	12685	24	3910	100	9140	10	1	23980595	3141	11.28	2.28	12	0.13	1161.00	5737.00	21000	20230721	-37.62	9940	20230316	31.79	15330	-14.55	20240112	12740	2.83	20240214	21000	-37.62	20230721	9940	31.79	20230316	2.79	N	089970	100	23 억	376263	N	N	2209	N	N
88	20240215	100612	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13420	360	2	2.76	221236500	16661	21.37	13250	13480	13060	16970	9150	13060	13278.70	1.57	3639	13420	13240	12990	12810	12560	13115	12685	24	3910	100	9140	10	1	23980595	3218	11.56	2.34	12	0.07	1161.00	5737.00	21000	20230721	-36.10	9940	20230316	35.01	15330	-12.46	20240112	12740	5.34	20240214	21000	-36.10	20230721	9940	35.01	20230316	2.79	N	089970	100	23 억	376263	N	N	2209	N	N
89	20240215	090613	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13130	70	2	0.54	39148730	2981	3.82	13250	13250	13060	16970	9150	13060	13132.75	1.57	-2068	13420	13240	12990	12810	12560	13115	12685	24	3910	100	9140	10	1	23980595	3149	11.31	2.29	12	0.01	1161.00	5737.00	21000	20230721	-37.48	9940	20230316	32.09	15330	-14.35	20240112	12740	3.06	20240214	21000	-37.48	20230721	9940	32.09	20230316	2.79	N	089970	100	23 억	376263	N	N	2209	N	N
90	20240214	160609	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13060	-50	5	-0.38	1008437470	77806	68.76	13140	13170	12740	17040	9180	13110	12960.92	1.52	8819	14036	13572	13336	12872	12636	13455	12755	24	3930	100	9170	10	1	23980595	3132	11.25	2.28	12	0.32	1161.00	5737.00	21000	20230721	-37.81	9940	20230316	31.39	15330	-14.81	20240112	12740	2.51	20240214	21000	-37.81	20230721	9940	31.39	20230316	2.80	N	089970	100	23 억	365440	N	N	2204	N	N
91	20240214	150610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13100	-10	5	-0.08	926499160	71513	63.20	13140	13170	12740	17040	9180	13110	12955.67	1.52	4005	14036	13572	13336	12872	12636	13455	12755	24	3930	100	9170	10	1	23980595	3141	11.28	2.28	12	0.30	1161.00	5737.00	21000	20230721	-37.62	9940	20230316	31.79	15330	-14.55	20240112	12740	2.83	20240214	21000	-37.62	20230721	9940	31.79	20230316	2.80	N	089970	100	23 억	365440	N	N	15150	N	N
92	20240214	140608	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13040	-70	5	-0.53	734854960	56813	50.21	13140	13170	12740	17040	9180	13110	12934.63	1.52	-292	14036	13572	13336	12872	12636	13455	12755	24	3930	100	9170	10	1	23980595	3127	11.23	2.27	12	0.24	1161.00	5737.00	21000	20230721	-37.90	9940	20230316	31.19	15330	-14.94	20240112	12740	2.35	20240214	21000	-37.90	20230721	9940	31.19	20230316	2.80	N	089970	100	23 억	365440	N	N	15150	N	N
93	20240214	130609	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13050	-60	5	-0.46	649744310	50273	44.43	13140	13170	12740	17040	9180	13110	12924.32	1.52	-3040	14036	13572	13336	12872	12636	13455	12755	24	3930	100	9170	10	1	23980595	3129	11.24	2.27	12	0.21	1161.00	5737.00	21000	20230721	-37.86	9940	20230316	31.29	15330	-14.87	20240112	12740	2.43	20240214	21000	-37.86	20230721	9940	31.29	20230316	2.80	N	089970	100	23 억	365440	N	N	15150	N	N
94	20240214	120604	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12870	-240	5	-1.83	445500590	34361	30.36	13140	13170	12870	17040	9180	13110	12965.30	1.52	-4731	14036	13572	13336	12872	12636	13455	12755	24	3930	100	9170	10	1	23980595	3086	11.09	2.24	12	0.14	1161.00	5737.00	21000	20230721	-38.71	9940	20230316	29.48	15330	-16.05	20240112	12870	0.00	20240214	21000	-38.71	20230721	9940	29.48	20230316	2.80	N	089970	100	23 억	365440	N	N	15150	N	N
95	20240214	110610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	-150	5	-1.14	265723900	20429	18.05	13140	13170	12960	17040	9180	13110	13007.19	1.52	-4848	14036	13572	13336	12872	12636	13455	12755	24	3930	100	9170	10	1	23980595	3108	11.16	2.26	12	0.09	1161.00	5737.00	21000	20230721	-38.29	9940	20230316	30.38	15330	-15.46	20240112	12960	0.00	20240214	21000	-38.29	20230721	9940	30.38	20230316	2.80	N	089970	100	23 억	365440	N	N	15150	N	N
96	20240214	090601	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13070	-40	5	-0.31	22375200	1706	1.51	13140	13170	13020	17040	9180	13110	13115.59	1.52	-570	14036	13572	13336	12872	12636	13455	12755	24	3930	100	9170	10	1	23980595	3134	11.26	2.28	12	0.01	1161.00	5737.00	21000	20230721	-37.76	9940	20230316	31.49	15330	-14.74	20240112	13020	0.38	20240214	21000	-37.76	20230721	9940	31.49	20230316	2.80	N	089970	100	23 억	365440	N	N	15150	N	N
97	20240213	160603	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13110	-580	5	-4.24	1509345170	113118	259.50	13690	13800	13100	17790	9590	13690	13343.81	1.55	-25555	13963	13826	13573	13436	13183	13895	13505	24	4100	100	9580	10	1	23980595	3144	11.29	2.29	12	0.47	1161.00	5737.00	21000	20230721	-37.57	9940	20230316	31.89	15330	-14.48	20240112	13100	0.08	20240213	21000	-37.57	20230721	9940	31.89	20230316	2.82	N	089970	100	23 억	371921	N	N	15150	N	N
98	20240213	150601	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13180	-510	5	-3.73	1386671770	103764	238.04	13690	13800	13100	17790	9590	13690	13363.71	1.55	-22599	13963	13826	13573	13436	13183	13895	13505	24	4100	100	9580	10	1	23980595	3161	11.35	2.30	12	0.43	1161.00	5737.00	21000	20230721	-37.24	9940	20230316	32.60	15330	-14.02	20240112	13100	0.61	20240213	21000	-37.24	20230721	9940	32.60	20230316	2.82	N	089970	100	23 억	371921	N	N	1831	N	N
99	20240213	140609	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13270	-420	5	-3.07	911865630	67700	155.31	13690	13800	13260	17790	9590	13690	13469.21	1.55	-13025	13963	13826	13573	13436	13183	13895	13505	24	4100	100	9580	10	1	23980595	3182	11.43	2.31	12	0.28	1161.00	5737.00	21000	20230721	-36.81	9940	20230316	33.50	15330	-13.44	20240112	13150	0.91	20240206	21000	-36.81	20230721	9940	33.50	20230316	2.82	N	089970	100	23 억	371921	N	N	1831	N	N
100	20240213	130600	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13300	-390	5	-2.85	738117290	54623	125.31	13690	13800	13300	17790	9590	13690	13512.94	1.55	-6109	13963	13826	13573	13436	13183	13895	13505	24	4100	100	9580	10	1	23980595	3189	11.46	2.32	12	0.23	1161.00	5737.00	21000	20230721	-36.67	9940	20230316	33.80	15330	-13.24	20240112	13150	1.14	20240206	21000	-36.67	20230721	9940	33.80	20230316	2.82	N	089970	100	23 억	371921	N	N	1831	N	N
101	20240213	120608	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13430	-260	5	-1.90	591967070	43677	100.20	13690	13800	13410	17790	9590	13690	13553.29	1.55	-1474	13963	13826	13573	13436	13183	13895	13505	24	4100	100	9580	10	1	23980595	3221	11.57	2.34	12	0.18	1161.00	5737.00	21000	20230721	-36.05	9940	20230316	35.11	15330	-12.39	20240112	13150	2.13	20240206	21000	-36.05	20230721	9940	35.11	20230316	2.82	N	089970	100	23 억	371921	N	N	1831	N	N
102	20240213	110607	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13420	-270	5	-1.97	492433540	36259	83.18	13690	13800	13410	17790	9590	13690	13581.00	1.55	892	13963	13826	13573	13436	13183	13895	13505	24	4100	100	9580	10	1	23980595	3218	11.56	2.34	12	0.15	1161.00	5737.00	21000	20230721	-36.10	9940	20230316	35.01	15330	-12.46	20240112	13150	2.05	20240206	21000	-36.10	20230721	9940	35.01	20230316	2.82	N	089970	100	23 억	371921	N	N	1831	N	N
103	20240213	100508	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13500	-190	5	-1.39	332900510	24412	56.00	13690	13800	13460	17790	9590	13690	13636.76	1.55	4669	13963	13826	13573	13436	13183	13895	13505	24	4100	100	9580	10	1	23980595	3237	11.63	2.35	12	0.10	1161.00	5737.00	21000	20230721	-35.71	9940	20230316	35.81	15330	-11.94	20240112	13150	2.66	20240206	21000	-35.71	20230721	9940	35.81	20230316	2.82	N	089970	100	23 억	371921	N	N	1831	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History