KissMeData/036890/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

45 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	160427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	-160	5	-1.68	530364710	56294	86.35	9570	9570	9380	12410	6690	9550	9421.84	6.48	-11757	9756	9652	9516	9412	9276	9705	9465	112	2860	500	6870	10	1	22482268	2111	4.65	0.94	12	0.25	2021.00	10022.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	3.68	N	036890	500	112 억	1456446	N	N	60	N	N
3	20240229	150428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	-160	5	-1.68	495143880	52544	80.59	9570	9570	9380	12410	6690	9550	9423.41	6.48	-10668	9756	9652	9516	9412	9276	9705	9465	112	2860	500	6870	10	1	22482268	2111	4.65	0.94	12	0.23	2021.00	10022.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	3.68	N	036890	500	112 억	1456446	N	N	98	N	N
4	20240229	140429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9410	-140	5	-1.47	412147980	43721	67.06	9570	9570	9380	12410	6690	9550	9426.77	6.48	-8731	9756	9652	9516	9412	9276	9705	9465	112	2860	500	6870	10	1	22482268	2116	4.66	0.94	12	0.19	2021.00	10022.00	16470	20230725	-42.87	8900	20240125	5.73	10810	-12.95	20240102	8900	5.73	20240125	16470	-42.87	20230725	8900	5.73	20240125	3.68	N	036890	500	112 억	1456446	N	N	98	N	N
5	20240229	130429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9430	-120	5	-1.26	316920880	33587	51.52	9570	9570	9400	12410	6690	9550	9435.82	6.48	-5326	9756	9652	9516	9412	9276	9705	9465	112	2860	500	6870	10	1	22482268	2120	4.67	0.94	12	0.15	2021.00	10022.00	16470	20230725	-42.74	8900	20240125	5.96	10810	-12.77	20240102	8900	5.96	20240125	16470	-42.74	20230725	8900	5.96	20240125	3.68	N	036890	500	112 억	1456446	N	N	98	N	N
6	20240229	120430	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9420	-130	5	-1.36	250323960	26509	40.66	9570	9570	9400	12410	6690	9550	9442.98	6.48	-4116	9756	9652	9516	9412	9276	9705	9465	112	2860	500	6870	10	1	22482268	2118	4.66	0.94	12	0.12	2021.00	10022.00	16470	20230725	-42.81	8900	20240125	5.84	10810	-12.86	20240102	8900	5.84	20240125	16470	-42.81	20230725	8900	5.84	20240125	3.68	N	036890	500	112 억	1456446	N	N	98	N	N
7	20240229	110429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9420	-130	5	-1.36	194952750	20633	31.65	9570	9570	9400	12410	6690	9550	9448.59	6.48	-1752	9756	9652	9516	9412	9276	9705	9465	112	2860	500	6870	10	1	22482268	2118	4.66	0.94	12	0.09	2021.00	10022.00	16470	20230725	-42.81	8900	20240125	5.84	10810	-12.86	20240102	8900	5.84	20240125	16470	-42.81	20230725	8900	5.84	20240125	3.68	N	036890	500	112 억	1456446	N	N	98	N	N
8	20240229	100428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9480	-70	5	-0.73	80117820	8448	12.96	9570	9570	9430	12410	6690	9550	9483.64	6.48	-1450	9756	9652	9516	9412	9276	9705	9465	112	2860	500	6870	10	1	22482268	2131	4.69	0.95	12	0.04	2021.00	10022.00	16470	20230725	-42.44	8900	20240125	6.52	10810	-12.30	20240102	8900	6.52	20240125	16470	-42.44	20230725	8900	6.52	20240125	3.68	N	036890	500	112 억	1456446	N	N	98	N	N
9	20240229	090428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9500	-50	5	-0.52	14054110	1474	2.26	9570	9570	9490	12410	6690	9550	9534.67	6.48	-887	9756	9652	9516	9412	9276	9705	9465	112	2860	500	6870	10	1	22482268	2136	4.70	0.95	12	0.01	2021.00	10022.00	16470	20230725	-42.32	8900	20240125	6.74	10810	-12.12	20240102	8900	6.74	20240125	16470	-42.32	20230725	8900	6.74	20240125	3.68	N	036890	500	112 억	1456446	N	N	98	N	N
10	20240228	160404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	170	2	1.81	615242950	64864	56.40	9380	9620	9380	12190	6570	9380	9484.40	6.41	14456	9680	9530	9410	9260	9140	9470	9200	112	2810	500	6750	10	1	22482268	2147	4.73	0.95	12	0.29	2021.00	10022.00	16470	20230725	-42.02	8900	20240125	7.30	10810	-11.66	20240102	8900	7.30	20240125	16470	-42.02	20230725	8900	7.30	20240125	3.69	N	036890	500	112 억	1440034	N	N	98	N	N
11	20240228	150405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9440	60	2	0.64	537974210	56742	49.34	9380	9620	9380	12190	6570	9380	9481.06	6.41	13107	9680	9530	9410	9260	9140	9470	9200	112	2810	500	6750	10	1	22482268	2122	4.67	0.94	12	0.25	2021.00	10022.00	16470	20230725	-42.68	8900	20240125	6.07	10810	-12.67	20240102	8900	6.07	20240125	16470	-42.68	20230725	8900	6.07	20240125	3.69	N	036890	500	112 억	1440034	N	N	48	N	N
12	20240228	140428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9560	180	2	1.92	456197330	48095	41.82	9380	9620	9380	12190	6570	9380	9485.34	6.41	11542	9680	9530	9410	9260	9140	9470	9200	112	2810	500	6750	10	1	22482268	2149	4.73	0.95	12	0.21	2021.00	10022.00	16470	20230725	-41.96	8900	20240125	7.42	10810	-11.56	20240102	8900	7.42	20240125	16470	-41.96	20230725	8900	7.42	20240125	3.69	N	036890	500	112 억	1440034	N	N	48	N	N
13	20240228	130429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	170	2	1.81	299006690	31626	27.50	9380	9550	9380	12190	6570	9380	9454.46	6.41	6430	9680	9530	9410	9260	9140	9470	9200	112	2810	500	6750	10	1	22482268	2147	4.73	0.95	12	0.14	2021.00	10022.00	16470	20230725	-42.02	8900	20240125	7.30	10810	-11.66	20240102	8900	7.30	20240125	16470	-42.02	20230725	8900	7.30	20240125	3.69	N	036890	500	112 억	1440034	N	N	48	N	N
14	20240228	120431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9480	100	2	1.07	243082050	25734	22.38	9380	9520	9380	12190	6570	9380	9445.95	6.41	2742	9680	9530	9410	9260	9140	9470	9200	112	2810	500	6750	10	1	22482268	2131	4.69	0.95	12	0.11	2021.00	10022.00	16470	20230725	-42.44	8900	20240125	6.52	10810	-12.30	20240102	8900	6.52	20240125	16470	-42.44	20230725	8900	6.52	20240125	3.69	N	036890	500	112 억	1440034	N	N	48	N	N
15	20240228	110410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9480	100	2	1.07	184544130	19552	17.00	9380	9520	9380	12190	6570	9380	9438.63	6.41	3147	9680	9530	9410	9260	9140	9470	9200	112	2810	500	6750	10	1	22482268	2131	4.69	0.95	12	0.09	2021.00	10022.00	16470	20230725	-42.44	8900	20240125	6.52	10810	-12.30	20240102	8900	6.52	20240125	16470	-42.44	20230725	8900	6.52	20240125	3.69	N	036890	500	112 억	1440034	N	N	48	N	N
16	20240228	100427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9420	40	2	0.43	76446540	8124	7.06	9380	9450	9380	12190	6570	9380	9409.97	6.41	-172	9680	9530	9410	9260	9140	9470	9200	112	2810	500	6750	10	1	22482268	2118	4.66	0.94	12	0.04	2021.00	10022.00	16470	20230725	-42.81	8900	20240125	5.84	10810	-12.86	20240102	8900	5.84	20240125	16470	-42.81	20230725	8900	5.84	20240125	3.69	N	036890	500	112 억	1440034	N	N	48	N	N
17	20240228	090428	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9450	70	2	0.75	3029900	322	0.28	9380	9450	9380	12190	6570	9380	9409.72	6.41	-42	9680	9530	9410	9260	9140	9470	9200	112	2810	500	6750	10	1	22482268	2125	4.68	0.94	12	0.00	2021.00	10022.00	16470	20230725	-42.62	8900	20240125	6.18	10810	-12.58	20240102	8900	6.18	20240125	16470	-42.62	20230725	8900	6.18	20240125	3.69	N	036890	500	112 억	1440034	N	N	48	N	N
18	20240227	160429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9380	-180	5	-1.88	1078939510	115000	190.54	9500	9560	9290	12420	6700	9560	9382.08	6.59	-41155	9740	9650	9550	9460	9360	9695	9505	112	2860	500	6880	10	1	22482268	2109	4.64	0.94	12	0.51	2021.00	10022.00	16470	20230725	-43.05	8900	20240125	5.39	10810	-13.23	20240102	8900	5.39	20240125	16470	-43.05	20230725	8900	5.39	20240125	3.63	N	036890	500	112 억	1481279	N	N	48	N	N
19	20240227	150429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9380	-180	5	-1.88	1021593670	108878	180.40	9500	9560	9290	12420	6700	9560	9382.92	6.59	-39076	9740	9650	9550	9460	9360	9695	9505	112	2860	500	6880	10	1	22482268	2109	4.64	0.94	12	0.48	2021.00	10022.00	16470	20230725	-43.05	8900	20240125	5.39	10810	-13.23	20240102	8900	5.39	20240125	16470	-43.05	20230725	8900	5.39	20240125	3.63	N	036890	500	112 억	1481279	N	N	2	N	N
20	20240227	140427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9370	-190	5	-1.99	635255230	67542	111.91	9500	9560	9370	12420	6700	9560	9405.34	6.59	-20384	9740	9650	9550	9460	9360	9695	9505	112	2860	500	6880	10	1	22482268	2107	4.64	0.93	12	0.30	2021.00	10022.00	16470	20230725	-43.11	8900	20240125	5.28	10810	-13.32	20240102	8900	5.28	20240125	16470	-43.11	20230725	8900	5.28	20240125	3.63	N	036890	500	112 억	1481279	N	N	2	N	N
21	20240227	130359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	-170	5	-1.78	533376100	56679	93.91	9500	9560	9370	12420	6700	9560	9410.47	6.59	-11986	9740	9650	9550	9460	9360	9695	9505	112	2860	500	6880	10	1	22482268	2111	4.65	0.94	12	0.25	2021.00	10022.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	3.63	N	036890	500	112 억	1481279	N	N	2	N	N
22	20240227	120431	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	-170	5	-1.78	446769460	47452	78.62	9500	9560	9370	12420	6700	9560	9415.19	6.59	-10819	9740	9650	9550	9460	9360	9695	9505	112	2860	500	6880	10	1	22482268	2111	4.65	0.94	12	0.21	2021.00	10022.00	16470	20230725	-42.99	8900	20240125	5.51	10810	-13.14	20240102	8900	5.51	20240125	16470	-42.99	20230725	8900	5.51	20240125	3.63	N	036890	500	112 억	1481279	N	N	2	N	N
23	20240227	110429	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9410	-150	5	-1.57	359186100	38126	63.17	9500	9560	9370	12420	6700	9560	9421.03	6.59	-8585	9740	9650	9550	9460	9360	9695	9505	112	2860	500	6880	10	1	22482268	2116	4.66	0.94	12	0.17	2021.00	10022.00	16470	20230725	-42.87	8900	20240125	5.73	10810	-12.95	20240102	8900	5.73	20240125	16470	-42.87	20230725	8900	5.73	20240125	3.63	N	036890	500	112 억	1481279	N	N	2	N	N
24	20240227	100425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9420	-140	5	-1.46	284740910	30201	50.04	9500	9560	9370	12420	6700	9560	9428.19	6.59	-9710	9740	9650	9550	9460	9360	9695	9505	112	2860	500	6880	10	1	22482268	2118	4.66	0.94	12	0.13	2021.00	10022.00	16470	20230725	-42.81	8900	20240125	5.84	10810	-12.86	20240102	8900	5.84	20240125	16470	-42.81	20230725	8900	5.84	20240125	3.63	N	036890	500	112 억	1481279	N	N	2	N	N
25	20240227	090427	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9560	0	3	0.00	16220680	1704	2.82	9500	9560	9500	12420	6700	9560	9519.18	6.59	-668	9740	9650	9550	9460	9360	9695	9505	112	2860	500	6880	10	1	22482268	2149	4.73	0.95	12	0.01	2021.00	10022.00	16470	20230725	-41.96	8900	20240125	7.42	10810	-11.56	20240102	8900	7.42	20240125	16470	-41.96	20230725	8900	7.42	20240125	3.63	N	036890	500	112 억	1481279	N	N	2	N	N
26	20240226	160426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9560	60	2	0.63	576369950	60304	39.25	9520	9640	9450	12350	6650	9500	9557.74	6.50	19440	9793	9646	9553	9406	9313	9600	9360	112	2850	500	6840	10	1	22482268	2149	4.73	0.95	12	0.27	2021.00	10022.00	16470	20230725	-41.96	8900	20240125	7.42	10810	-11.56	20240102	8900	7.42	20240125	16470	-41.96	20230725	8900	7.42	20240125	3.60	N	036890	500	112 억	1461840	N	N	2	N	N
27	20240226	150425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9520	20	2	0.21	534966390	55961	36.42	9520	9640	9450	12350	6650	9500	9559.63	6.50	19643	9793	9646	9553	9406	9313	9600	9360	112	2850	500	6840	10	1	22482268	2140	4.71	0.95	12	0.25	2021.00	10022.00	16470	20230725	-42.20	8900	20240125	6.97	10810	-11.93	20240102	8900	6.97	20240125	16470	-42.20	20230725	8900	6.97	20240125	3.60	N	036890	500	112 억	1461840	N	N	121	N	N
28	20240226	140426	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9570	70	2	0.74	450983350	47148	30.69	9520	9640	9450	12350	6650	9500	9565.27	6.50	18661	9793	9646	9553	9406	9313	9600	9360	112	2850	500	6840	10	1	22482268	2152	4.74	0.95	12	0.21	2021.00	10022.00	16470	20230725	-41.89	8900	20240125	7.53	10810	-11.47	20240102	8900	7.53	20240125	16470	-41.89	20230725	8900	7.53	20240125	3.60	N	036890	500	112 억	1461840	N	N	121	N	N
29	20240226	130425	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9570	70	2	0.74	441163910	46120	30.02	9520	9640	9450	12350	6650	9500	9565.57	6.50	18581	9793	9646	9553	9406	9313	9600	9360	112	2850	500	6840	10	1	22482268	2152	4.74	0.95	12	0.21	2021.00	10022.00	16470	20230725	-41.89	8900	20240125	7.53	10810	-11.47	20240102	8900	7.53	20240125	16470	-41.89	20230725	8900	7.53	20240125	3.60	N	036890	500	112 억	1461840	N	N	121	N	N
30	20240226	120424	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	50	2	0.53	411845270	43057	28.03	9520	9640	9450	12350	6650	9500	9565.12	6.50	17802	9793	9646	9553	9406	9313	9600	9360	112	2850	500	6840	10	1	22482268	2147	4.73	0.95	12	0.19	2021.00	10022.00	16470	20230725	-42.02	8900	20240125	7.30	10810	-11.66	20240102	8900	7.30	20240125	16470	-42.02	20230725	8900	7.30	20240125	3.60	N	036890	500	112 억	1461840	N	N	121	N	N
31	20240226	110422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9530	30	2	0.32	257529540	26899	17.51	9520	9640	9450	12350	6650	9500	9573.94	6.50	5493	9793	9646	9553	9406	9313	9600	9360	112	2850	500	6840	10	1	22482268	2143	4.72	0.95	12	0.12	2021.00	10022.00	16470	20230725	-42.14	8900	20240125	7.08	10810	-11.84	20240102	8900	7.08	20240125	16470	-42.14	20230725	8900	7.08	20240125	3.60	N	036890	500	112 억	1461840	N	N	121	N	N
32	20240226	100420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9640	140	2	1.47	209423590	21867	14.23	9520	9640	9450	12350	6650	9500	9577.15	6.50	5028	9793	9646	9553	9406	9313	9600	9360	112	2850	500	6840	10	1	22482268	2167	4.77	0.96	12	0.10	2021.00	10022.00	16470	20230725	-41.47	8900	20240125	8.31	10810	-10.82	20240102	8900	8.31	20240125	16470	-41.47	20230725	8900	8.31	20240125	3.60	N	036890	500	112 억	1461840	N	N	121	N	N
33	20240226	090419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9520	20	2	0.21	12856870	1352	0.88	9520	9530	9500	12350	6650	9500	9509.52	6.50	-897	9793	9646	9553	9406	9313	9600	9360	112	2850	500	6840	10	1	22482268	2140	4.71	0.95	12	0.01	2021.00	10022.00	16470	20230725	-42.20	8900	20240125	6.97	10810	-11.93	20240102	8900	6.97	20240125	16470	-42.20	20230725	8900	6.97	20240125	3.60	N	036890	500	112 억	1461840	N	N	121	N	N
34	20240223	160422	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9500	-200	5	-2.06	1464829950	153543	116.28	9700	9700	9460	12610	6790	9700	9540.20	6.65	-35904	9840	9770	9690	9620	9540	9805	9655	112	2910	500	6980	10	1	22482268	2136	4.70	0.95	12	0.68	2021.00	10022.00	16470	20230725	-42.32	8900	20240125	6.74	10810	-12.12	20240102	8900	6.74	20240125	16470	-42.32	20230725	8900	6.74	20240125	3.58	N	036890	500	112 억	1495710	N	N	121	N	N
35	20240223	150419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9470	-230	5	-2.37	1324492560	138732	105.06	9700	9700	9460	12610	6790	9700	9547.13	6.65	-38881	9840	9770	9690	9620	9540	9805	9655	112	2910	500	6980	10	1	22482268	2129	4.69	0.94	12	0.62	2021.00	10022.00	16470	20230725	-42.50	8900	20240125	6.40	10810	-12.40	20240102	8900	6.40	20240125	16470	-42.50	20230725	8900	6.40	20240125	3.58	N	036890	500	112 억	1495710	N	N	65	N	N
36	20240223	140420	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9540	-160	5	-1.65	729552190	76131	57.65	9700	9700	9530	12610	6790	9700	9582.85	6.65	-35856	9840	9770	9690	9620	9540	9805	9655	112	2910	500	6980	10	1	22482268	2145	4.72	0.95	12	0.34	2021.00	10022.00	16470	20230725	-42.08	8900	20240125	7.19	10810	-11.75	20240102	8900	7.19	20240125	16470	-42.08	20230725	8900	7.19	20240125	3.58	N	036890	500	112 억	1495710	N	N	65	N	N
37	20240223	130418	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	-150	5	-1.55	583714500	60850	46.08	9700	9700	9530	12610	6790	9700	9592.68	6.65	-30450	9840	9770	9690	9620	9540	9805	9655	112	2910	500	6980	10	1	22482268	2147	4.73	0.95	12	0.27	2021.00	10022.00	16470	20230725	-42.02	8900	20240125	7.30	10810	-11.66	20240102	8900	7.30	20240125	16470	-42.02	20230725	8900	7.30	20240125	3.58	N	036890	500	112 억	1495710	N	N	65	N	N
38	20240223	120419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9590	-110	5	-1.13	465220380	48443	36.69	9700	9700	9560	12610	6790	9700	9603.46	6.65	-22489	9840	9770	9690	9620	9540	9805	9655	112	2910	500	6980	10	1	22482268	2156	4.75	0.96	12	0.22	2021.00	10022.00	16470	20230725	-41.77	8900	20240125	7.75	10810	-11.29	20240102	8900	7.75	20240125	16470	-41.77	20230725	8900	7.75	20240125	3.58	N	036890	500	112 억	1495710	N	N	65	N	N
39	20240223	110417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	-90	5	-0.93	349944420	36412	27.58	9700	9700	9580	12610	6790	9700	9610.69	6.65	-17882	9840	9770	9690	9620	9540	9805	9655	112	2910	500	6980	10	1	22482268	2161	4.76	0.96	12	0.16	2021.00	10022.00	16470	20230725	-41.65	8900	20240125	7.98	10810	-11.10	20240102	8900	7.98	20240125	16470	-41.65	20230725	8900	7.98	20240125	3.58	N	036890	500	112 억	1495710	N	N	65	N	N
40	20240223	100414	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9620	-80	5	-0.82	258116050	26849	20.33	9700	9700	9580	12610	6790	9700	9613.62	6.65	-15976	9840	9770	9690	9620	9540	9805	9655	112	2910	500	6980	10	1	22482268	2163	4.76	0.96	12	0.12	2021.00	10022.00	16470	20230725	-41.59	8900	20240125	8.09	10810	-11.01	20240102	8900	8.09	20240125	16470	-41.59	20230725	8900	8.09	20240125	3.58	N	036890	500	112 억	1495710	N	N	65	N	N
41	20240223	090417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9650	-50	5	-0.52	21731640	2245	1.70	9700	9700	9650	12610	6790	9700	9680.02	6.65	-1136	9840	9770	9690	9620	9540	9805	9655	112	2910	500	6980	10	1	22482268	2170	4.77	0.96	12	0.01	2021.00	10022.00	16470	20230725	-41.41	8900	20240125	8.43	10810	-10.73	20240102	8900	8.43	20240125	16470	-41.41	20230725	8900	8.43	20240125	3.58	N	036890	500	112 억	1495710	N	N	65	N	N
42	20240222	160410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	20	2	0.21	1275453040	131840	183.25	9680	9760	9610	12580	6780	9680	9674.24	6.59	14613	9813	9746	9683	9616	9553	9715	9585	112	2900	500	6960	10	1	22482268	2181	4.80	0.97	12	0.59	2021.00	10022.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	3.58	N	036890	500	112 억	1480980	N	N	65	N	N
43	20240222	150419	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9690	10	2	0.10	1242034230	128390	178.46	9680	9760	9610	12580	6780	9680	9673.92	6.59	13946	9813	9746	9683	9616	9553	9715	9585	112	2900	500	6960	10	1	22482268	2179	4.79	0.97	12	0.57	2021.00	10022.00	16470	20230725	-41.17	8900	20240125	8.88	10810	-10.36	20240102	8900	8.88	20240125	16470	-41.17	20230725	8900	8.88	20240125	3.58	N	036890	500	112 억	1480980	N	N	0	N	N
44	20240222	140417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9740	60	2	0.62	999064040	103370	143.68	9680	9750	9610	12580	6780	9680	9664.93	6.59	1911	9813	9746	9683	9616	9553	9715	9585	112	2900	500	6960	10	1	22482268	2190	4.82	0.97	12	0.46	2021.00	10022.00	16470	20230725	-40.86	8900	20240125	9.44	10810	-9.90	20240102	8900	9.44	20240125	16470	-40.86	20230725	8900	9.44	20240125	3.58	N	036890	500	112 억	1480980	N	N	0	N	N
45	20240222	130409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9620	-60	5	-0.62	765830270	79289	110.21	9680	9710	9610	12580	6780	9680	9658.72	6.59	-10130	9813	9746	9683	9616	9553	9715	9585	112	2900	500	6960	10	1	22482268	2163	4.76	0.96	12	0.35	2021.00	10022.00	16470	20230725	-41.59	8900	20240125	8.09	10810	-11.01	20240102	8900	8.09	20240125	16470	-41.59	20230725	8900	8.09	20240125	3.58	N	036890	500	112 억	1480980	N	N	0	N	N
46	20240222	120417	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9650	-30	5	-0.31	634659170	65661	91.27	9680	9710	9610	12580	6780	9680	9665.69	6.59	-9110	9813	9746	9683	9616	9553	9715	9585	112	2900	500	6960	10	1	22482268	2170	4.77	0.96	12	0.29	2021.00	10022.00	16470	20230725	-41.41	8900	20240125	8.43	10810	-10.73	20240102	8900	8.43	20240125	16470	-41.41	20230725	8900	8.43	20240125	3.58	N	036890	500	112 억	1480980	N	N	0	N	N
47	20240222	110413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9670	-10	5	-0.10	504730710	52212	72.57	9680	9710	9610	12580	6780	9680	9666.95	6.59	-8044	9813	9746	9683	9616	9553	9715	9585	112	2900	500	6960	10	1	22482268	2174	4.78	0.96	12	0.23	2021.00	10022.00	16470	20230725	-41.29	8900	20240125	8.65	10810	-10.55	20240102	8900	8.65	20240125	16470	-41.29	20230725	8900	8.65	20240125	3.58	N	036890	500	112 억	1480980	N	N	0	N	N
48	20240222	100409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9670	-10	5	-0.10	227002580	23540	32.72	9680	9700	9610	12580	6780	9680	9643.27	6.59	-6546	9813	9746	9683	9616	9553	9715	9585	112	2900	500	6960	10	1	22482268	2174	4.78	0.96	12	0.10	2021.00	10022.00	16470	20230725	-41.29	8900	20240125	8.65	10810	-10.55	20240102	8900	8.65	20240125	16470	-41.29	20230725	8900	8.65	20240125	3.58	N	036890	500	112 억	1480980	N	N	0	N	N
49	20240222	090416	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9640	-40	5	-0.41	13218210	1370	1.90	9680	9680	9630	12580	6780	9680	9648.33	6.59	-313	9813	9746	9683	9616	9553	9715	9585	112	2900	500	6960	10	1	22482268	2167	4.77	0.96	12	0.01	2021.00	10022.00	16470	20230725	-41.47	8900	20240125	8.31	10810	-10.82	20240102	8900	8.31	20240125	16470	-41.47	20230725	8900	8.31	20240125	3.58	N	036890	500	112 억	1480980	N	N	0	N	N
50	20240221	160413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9680	-20	5	-0.21	687537350	71175	104.22	9700	9750	9620	12610	6790	9700	9659.80	6.66	-17482	9853	9776	9723	9646	9593	9750	9620	112	2910	500	6980	10	1	22482268	2176	4.79	0.97	12	0.32	2021.00	10022.00	16470	20230725	-41.23	8900	20240125	8.76	10810	-10.45	20240102	8900	8.76	20240125	16470	-41.23	20230725	8900	8.76	20240125	3.50	N	036890	500	112 억	1498262	N	N	57	N	N
51	20240221	150409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9630	-70	5	-0.72	548216060	56757	83.11	9700	9750	9620	12610	6790	9700	9659.00	6.66	-17259	9853	9776	9723	9646	9593	9750	9620	112	2910	500	6980	10	1	22482268	2165	4.76	0.96	12	0.25	2021.00	10022.00	16470	20230725	-41.53	8900	20240125	8.20	10810	-10.92	20240102	8900	8.20	20240125	16470	-41.53	20230725	8900	8.20	20240125	3.50	N	036890	500	112 억	1498262	N	N	57	N	N
52	20240221	140411	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9670	-30	5	-0.31	412197380	42646	62.44	9700	9750	9620	12610	6790	9700	9665.56	6.66	-11059	9853	9776	9723	9646	9593	9750	9620	112	2910	500	6980	10	1	22482268	2174	4.78	0.96	12	0.19	2021.00	10022.00	16470	20230725	-41.29	8900	20240125	8.65	10810	-10.55	20240102	8900	8.65	20240125	16470	-41.29	20230725	8900	8.65	20240125	3.50	N	036890	500	112 억	1498262	N	N	57	N	N
53	20240221	130412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9660	-40	5	-0.41	322845930	33388	48.89	9700	9750	9620	12610	6790	9700	9669.52	6.66	-8779	9853	9776	9723	9646	9593	9750	9620	112	2910	500	6980	10	1	22482268	2172	4.78	0.96	12	0.15	2021.00	10022.00	16470	20230725	-41.35	8900	20240125	8.54	10810	-10.64	20240102	8900	8.54	20240125	16470	-41.35	20230725	8900	8.54	20240125	3.50	N	036890	500	112 억	1498262	N	N	57	N	N
54	20240221	120412	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9650	-50	5	-0.52	281113750	29068	42.56	9700	9750	9620	12610	6790	9700	9670.90	6.66	-6485	9853	9776	9723	9646	9593	9750	9620	112	2910	500	6980	10	1	22482268	2170	4.77	0.96	12	0.13	2021.00	10022.00	16470	20230725	-41.41	8900	20240125	8.43	10810	-10.73	20240102	8900	8.43	20240125	16470	-41.41	20230725	8900	8.43	20240125	3.50	N	036890	500	112 억	1498262	N	N	57	N	N
55	20240221	110413	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	0	3	0.00	198923860	20565	30.11	9700	9750	9620	12610	6790	9700	9672.93	6.66	-3172	9853	9776	9723	9646	9593	9750	9620	112	2910	500	6980	10	1	22482268	2181	4.80	0.97	12	0.09	2021.00	10022.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	3.50	N	036890	500	112 억	1498262	N	N	57	N	N
56	20240221	100409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9690	-10	5	-0.10	155470860	16078	23.54	9700	9750	9620	12610	6790	9700	9669.79	6.66	-1911	9853	9776	9723	9646	9593	9750	9620	112	2910	500	6980	10	1	22482268	2179	4.79	0.97	12	0.07	2021.00	10022.00	16470	20230725	-41.17	8900	20240125	8.88	10810	-10.36	20240102	8900	8.88	20240125	16470	-41.17	20230725	8900	8.88	20240125	3.50	N	036890	500	112 억	1498262	N	N	57	N	N
57	20240221	090408	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	0	3	0.00	11488110	1188	1.74	9700	9700	9650	12610	6790	9700	9670.13	6.66	-659	9853	9776	9723	9646	9593	9750	9620	112	2910	500	6980	10	1	22482268	2181	4.80	0.97	12	0.01	2021.00	10022.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	3.50	N	036890	500	112 억	1498262	N	N	57	N	N
58	20240220	160404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	-50	5	-0.51	659319970	67894	60.30	9730	9800	9670	12670	6830	9750	9711.03	6.78	-25946	9956	9852	9796	9692	9636	9825	9665	112	2920	500	7020	10	1	22482268	2181	4.80	0.97	12	0.30	2021.00	10022.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	3.49	N	036890	500	112 억	1524448	N	N	57	N	N
59	20240220	150408	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9710	-40	5	-0.41	606523840	62453	55.47	9730	9800	9670	12670	6830	9750	9711.68	6.78	-24778	9956	9852	9796	9692	9636	9825	9665	112	2920	500	7020	10	1	22482268	2183	4.80	0.97	12	0.28	2021.00	10022.00	16470	20230725	-41.04	8900	20240125	9.10	10810	-10.18	20240102	8900	9.10	20240125	16470	-41.04	20230725	8900	9.10	20240125	3.49	N	036890	500	112 억	1524448	N	N	72	N	N
60	20240220	140407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9730	-20	5	-0.21	505809510	52088	46.26	9730	9800	9670	12670	6830	9750	9710.67	6.78	-15518	9956	9852	9796	9692	9636	9825	9665	112	2920	500	7020	10	1	22482268	2188	4.81	0.97	12	0.23	2021.00	10022.00	16470	20230725	-40.92	8900	20240125	9.33	10810	-9.99	20240102	8900	9.33	20240125	16470	-40.92	20230725	8900	9.33	20240125	3.49	N	036890	500	112 억	1524448	N	N	72	N	N
61	20240220	130409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9740	-10	5	-0.10	463282630	47717	42.38	9730	9800	9670	12670	6830	9750	9708.96	6.78	-14247	9956	9852	9796	9692	9636	9825	9665	112	2920	500	7020	10	1	22482268	2190	4.82	0.97	12	0.21	2021.00	10022.00	16470	20230725	-40.86	8900	20240125	9.44	10810	-9.90	20240102	8900	9.44	20240125	16470	-40.86	20230725	8900	9.44	20240125	3.49	N	036890	500	112 억	1524448	N	N	72	N	N
62	20240220	120406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9710	-40	5	-0.41	413115270	42553	37.79	9730	9800	9670	12670	6830	9750	9708.25	6.78	-13237	9956	9852	9796	9692	9636	9825	9665	112	2920	500	7020	10	1	22482268	2183	4.80	0.97	12	0.19	2021.00	10022.00	16470	20230725	-41.04	8900	20240125	9.10	10810	-10.18	20240102	8900	9.10	20240125	16470	-41.04	20230725	8900	9.10	20240125	3.49	N	036890	500	112 억	1524448	N	N	72	N	N
63	20240220	110407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	-50	5	-0.51	331284690	34111	30.30	9730	9800	9670	12670	6830	9750	9711.96	6.78	-9892	9956	9852	9796	9692	9636	9825	9665	112	2920	500	7020	10	1	22482268	2181	4.80	0.97	12	0.15	2021.00	10022.00	16470	20230725	-41.11	8900	20240125	8.99	10810	-10.27	20240102	8900	8.99	20240125	16470	-41.11	20230725	8900	8.99	20240125	3.49	N	036890	500	112 억	1524448	N	N	72	N	N
64	20240220	100356	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9690	-60	5	-0.62	217791300	22421	19.91	9730	9800	9670	12670	6830	9750	9713.72	6.78	-5734	9956	9852	9796	9692	9636	9825	9665	112	2920	500	7020	10	1	22482268	2179	4.79	0.97	12	0.10	2021.00	10022.00	16470	20230725	-41.17	8900	20240125	8.88	10810	-10.36	20240102	8900	8.88	20240125	16470	-41.17	20230725	8900	8.88	20240125	3.49	N	036890	500	112 억	1524448	N	N	72	N	N
65	20240220	090409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9730	-20	5	-0.21	36165490	3716	3.30	9730	9800	9730	12670	6830	9750	9732.37	6.78	448	9956	9852	9796	9692	9636	9825	9665	112	2920	500	7020	10	1	22482268	2188	4.81	0.97	12	0.02	2021.00	10022.00	16470	20230725	-40.92	8900	20240125	9.33	10810	-9.99	20240102	8900	9.33	20240125	16470	-40.92	20230725	8900	9.33	20240125	3.49	N	036890	500	112 억	1524448	N	N	72	N	N
66	20240219	160407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9750	-120	5	-1.22	1096493900	112047	66.22	9870	9900	9740	12830	6910	9870	9786.04	6.92	-30043	10156	10012	9886	9742	9616	9950	9680	112	2960	500	7100	10	1	22482268	2192	4.82	0.97	12	0.50	2021.00	10022.00	16470	20230725	-40.80	8900	20240125	9.55	10810	-9.81	20240102	8900	9.55	20240125	16470	-40.80	20230725	8900	9.55	20240125	3.49	N	036890	500	112 억	1555220	N	N	72	N	N
67	20240219	150410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9750	-120	5	-1.22	1023226170	104535	61.78	9870	9900	9740	12830	6910	9870	9788.36	6.92	-27577	10156	10012	9886	9742	9616	9950	9680	112	2960	500	7100	10	1	22482268	2192	4.82	0.97	12	0.46	2021.00	10022.00	16470	20230725	-40.80	8900	20240125	9.55	10810	-9.81	20240102	8900	9.55	20240125	16470	-40.80	20230725	8900	9.55	20240125	3.49	N	036890	500	112 억	1555220	N	N	76	N	N
68	20240219	140410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9770	-100	5	-1.01	701325390	71541	42.28	9870	9900	9770	12830	6910	9870	9803.13	6.92	-21964	10156	10012	9886	9742	9616	9950	9680	112	2960	500	7100	10	1	22482268	2197	4.83	0.97	12	0.32	2021.00	10022.00	16470	20230725	-40.68	8900	20240125	9.78	10810	-9.62	20240102	8900	9.78	20240125	16470	-40.68	20230725	8900	9.78	20240125	3.49	N	036890	500	112 억	1555220	N	N	76	N	N
69	20240219	130410	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9790	-80	5	-0.81	569595320	58067	34.32	9870	9900	9780	12830	6910	9870	9809.28	6.92	-19815	10156	10012	9886	9742	9616	9950	9680	112	2960	500	7100	10	1	22482268	2201	4.84	0.98	12	0.26	2021.00	10022.00	16470	20230725	-40.56	8900	20240125	10.00	10810	-9.44	20240102	8900	10.00	20240125	16470	-40.56	20230725	8900	10.00	20240125	3.49	N	036890	500	112 억	1555220	N	N	76	N	N
70	20240219	120408	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9780	-90	5	-0.91	442444790	45071	26.64	9870	9900	9780	12830	6910	9870	9816.62	6.92	-15026	10156	10012	9886	9742	9616	9950	9680	112	2960	500	7100	10	1	22482268	2199	4.84	0.98	12	0.20	2021.00	10022.00	16470	20230725	-40.62	8900	20240125	9.89	10810	-9.53	20240102	8900	9.89	20240125	16470	-40.62	20230725	8900	9.89	20240125	3.49	N	036890	500	112 억	1555220	N	N	76	N	N
71	20240219	110407	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9800	-70	5	-0.71	342295540	34838	20.59	9870	9900	9800	12830	6910	9870	9825.35	6.92	-9864	10156	10012	9886	9742	9616	9950	9680	112	2960	500	7100	10	1	22482268	2203	4.85	0.98	12	0.15	2021.00	10022.00	16470	20230725	-40.50	8900	20240125	10.11	10810	-9.34	20240102	8900	10.11	20240125	16470	-40.50	20230725	8900	10.11	20240125	3.49	N	036890	500	112 억	1555220	N	N	76	N	N
72	20240219	100406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9830	-40	5	-0.41	167468020	17026	10.06	9870	9900	9800	12830	6910	9870	9836.02	6.92	1320	10156	10012	9886	9742	9616	9950	9680	112	2960	500	7100	10	1	22482268	2210	4.86	0.98	12	0.08	2021.00	10022.00	16470	20230725	-40.32	8900	20240125	10.45	10810	-9.07	20240102	8900	10.45	20240125	16470	-40.32	20230725	8900	10.45	20240125	3.49	N	036890	500	112 억	1555220	N	N	76	N	N
73	20240219	090406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	30	2	0.30	29175110	2958	1.75	9870	9900	9820	12830	6910	9870	9863.12	6.92	842	10156	10012	9886	9742	9616	9950	9680	112	2960	500	7100	10	1	22482268	2226	4.90	0.99	12	0.01	2021.00	10022.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	3.49	N	036890	500	112 억	1555220	N	N	76	N	N
74	20240216	160404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9870	50	2	0.51	1654221420	167722	183.53	9900	10030	9760	12760	6880	9820	9862.87	6.70	50141	10046	9932	9866	9752	9686	9900	9720	112	2940	500	7070	10	1	22482268	2219	4.88	0.98	12	0.75	2021.00	10022.00	16470	20230725	-40.07	8900	20240125	10.90	10810	-8.70	20240102	8900	10.90	20240125	16470	-40.07	20230725	8900	10.90	20240125	3.43	N	036890	500	112 억	1505955	N	N	76	N	N
75	20240216	150405	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9850	30	2	0.31	1584185450	160634	175.77	9900	10030	9760	12760	6880	9820	9862.08	6.70	46537	10046	9932	9866	9752	9686	9900	9720	112	2940	500	7070	10	1	22482268	2215	4.87	0.98	12	0.71	2021.00	10022.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	3.43	N	036890	500	112 억	1505955	N	N	43	N	N
76	20240216	140409	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9870	50	2	0.51	1382635870	140206	153.42	9900	10030	9760	12760	6880	9820	9861.46	6.70	41491	10046	9932	9866	9752	9686	9900	9720	112	2940	500	7070	10	1	22482268	2219	4.88	0.98	12	0.62	2021.00	10022.00	16470	20230725	-40.07	8900	20240125	10.90	10810	-8.70	20240102	8900	10.90	20240125	16470	-40.07	20230725	8900	10.90	20240125	3.43	N	036890	500	112 억	1505955	N	N	43	N	N
77	20240216	130404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	80	2	0.81	1077850750	109386	119.69	9900	10030	9760	12760	6880	9820	9853.64	6.70	20560	10046	9932	9866	9752	9686	9900	9720	112	2940	500	7070	10	1	22482268	2226	4.90	0.99	12	0.49	2021.00	10022.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	3.43	N	036890	500	112 억	1505955	N	N	43	N	N
78	20240216	120406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9780	-40	5	-0.41	719239310	72855	79.72	9900	10030	9760	12760	6880	9820	9872.20	6.70	-3555	10046	9932	9866	9752	9686	9900	9720	112	2940	500	7070	10	1	22482268	2199	4.84	0.98	12	0.32	2021.00	10022.00	16470	20230725	-40.62	8900	20240125	9.89	10810	-9.53	20240102	8900	9.89	20240125	16470	-40.62	20230725	8900	9.89	20240125	3.43	N	036890	500	112 억	1505955	N	N	43	N	N
79	20240216	110408	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9800	-20	5	-0.20	598924820	60545	66.25	9900	10030	9770	12760	6880	9820	9892.23	6.70	26	10046	9932	9866	9752	9686	9900	9720	112	2940	500	7070	10	1	22482268	2203	4.85	0.98	12	0.27	2021.00	10022.00	16470	20230725	-40.50	8900	20240125	10.11	10810	-9.34	20240102	8900	10.11	20240125	16470	-40.50	20230725	8900	10.11	20240125	3.43	N	036890	500	112 억	1505955	N	N	43	N	N
80	20240216	100404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9810	-10	5	-0.10	461848790	46548	50.93	9900	10030	9810	12760	6880	9820	9921.99	6.70	1721	10046	9932	9866	9752	9686	9900	9720	112	2940	500	7070	10	1	22482268	2206	4.85	0.98	12	0.21	2021.00	10022.00	16470	20230725	-40.44	8900	20240125	10.22	10810	-9.25	20240102	8900	10.22	20240125	16470	-40.44	20230725	8900	10.22	20240125	3.43	N	036890	500	112 억	1505955	N	N	43	N	N
81	20240216	090401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10000	180	2	1.83	162933620	16364	17.91	9900	10020	9900	12760	6880	9820	9956.83	6.70	4492	10046	9932	9866	9752	9686	9900	9720	112	2940	500	7070	10	1	22482268	2248	4.95	1.00	12	0.07	2021.00	10022.00	16470	20230725	-39.28	8900	20240125	12.36	10810	-7.49	20240102	8900	12.36	20240125	16470	-39.28	20230725	8900	12.36	20240125	3.43	N	036890	500	112 억	1505955	N	N	43	N	N
82	20240215	160403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9820	-100	5	-1.01	892501910	90427	93.05	9920	9980	9800	12890	6950	9920	9869.91	6.72	-4269	10153	10036	9973	9856	9793	10005	9825	112	2970	500	7140	10	1	22482268	2208	4.86	0.98	12	0.40	2021.00	10022.00	16470	20230725	-40.38	8900	20240125	10.34	10810	-9.16	20240102	8900	10.34	20240125	16470	-40.38	20230725	8900	10.34	20240125	3.45	N	036890	500	112 억	1509901	N	N	43	N	N
83	20240215	150406	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9820	-100	5	-1.01	804865310	81502	83.86	9920	9980	9820	12890	6950	9920	9875.41	6.72	-4007	10153	10036	9973	9856	9793	10005	9825	112	2970	500	7140	10	1	22482268	2208	4.86	0.98	12	0.36	2021.00	10022.00	16470	20230725	-40.38	8900	20240125	10.34	10810	-9.16	20240102	8900	10.34	20240125	16470	-40.38	20230725	8900	10.34	20240125	3.45	N	036890	500	112 억	1509901	N	N	90	N	N
84	20240215	140403	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9850	-70	5	-0.71	634144570	64153	66.01	9920	9980	9840	12890	6950	9920	9884.88	6.72	-2187	10153	10036	9973	9856	9793	10005	9825	112	2970	500	7140	10	1	22482268	2215	4.87	0.98	12	0.29	2021.00	10022.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	3.45	N	036890	500	112 억	1509901	N	N	90	N	N
85	20240215	130401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9850	-70	5	-0.71	563120870	56946	58.60	9920	9980	9840	12890	6950	9920	9888.68	6.72	-678	10153	10036	9973	9856	9793	10005	9825	112	2970	500	7140	10	1	22482268	2215	4.87	0.98	12	0.25	2021.00	10022.00	16470	20230725	-40.19	8900	20240125	10.67	10810	-8.88	20240102	8900	10.67	20240125	16470	-40.19	20230725	8900	10.67	20240125	3.45	N	036890	500	112 억	1509901	N	N	90	N	N
86	20240215	120404	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9870	-50	5	-0.50	492213050	49758	51.20	9920	9980	9840	12890	6950	9920	9892.14	6.72	-1111	10153	10036	9973	9856	9793	10005	9825	112	2970	500	7140	10	1	22482268	2219	4.88	0.98	12	0.22	2021.00	10022.00	16470	20230725	-40.07	8900	20240125	10.90	10810	-8.70	20240102	8900	10.90	20240125	16470	-40.07	20230725	8900	10.90	20240125	3.45	N	036890	500	112 억	1509901	N	N	90	N	N
87	20240215	110401	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	-20	5	-0.20	440427660	44517	45.81	9920	9980	9840	12890	6950	9920	9893.47	6.72	-1626	10153	10036	9973	9856	9793	10005	9825	112	2970	500	7140	10	1	22482268	2226	4.90	0.99	12	0.20	2021.00	10022.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	3.45	N	036890	500	112 억	1509901	N	N	90	N	N
88	20240215	100359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	-20	5	-0.20	250878340	25316	26.05	9920	9980	9890	12890	6950	9920	9909.87	6.72	-3025	10153	10036	9973	9856	9793	10005	9825	112	2970	500	7140	10	1	22482268	2226	4.90	0.99	12	0.11	2021.00	10022.00	16470	20230725	-39.89	8900	20240125	11.24	10810	-8.42	20240102	8900	11.24	20240125	16470	-39.89	20230725	8900	11.24	20240125	3.45	N	036890	500	112 억	1509901	N	N	90	N	N
89	20240215	090359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9930	10	2	0.10	21899030	2209	2.27	9920	9940	9890	12890	6950	9920	9913.55	6.72	-1117	10153	10036	9973	9856	9793	10005	9825	112	2970	500	7140	10	1	22482268	2232	4.91	0.99	12	0.01	2021.00	10022.00	16470	20230725	-39.71	8900	20240125	11.57	10810	-8.14	20240102	8900	11.57	20240125	16470	-39.71	20230725	8900	11.57	20240125	3.45	N	036890	500	112 억	1509901	N	N	90	N	N
90	20240214	160358	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9920	-170	5	-1.68	963059820	96745	51.29	10000	10090	9910	13110	7070	10090	9954.63	6.81	-18165	10323	10206	9983	9866	9643	10265	9925	112	3020	500	7260	10	1	22482268	2230	4.91	0.99	12	0.43	2021.00	10022.00	16470	20230725	-39.77	8900	20240125	11.46	10810	-8.23	20240102	8900	11.46	20240125	16470	-39.77	20230725	8900	11.46	20240125	3.48	N	036890	500	112 억	1529967	N	N	90	N	N
91	20240214	150359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9930	-160	5	-1.59	920456920	92453	49.02	10000	10090	9910	13110	7070	10090	9955.94	6.81	-16293	10323	10206	9983	9866	9643	10265	9925	112	3020	500	7260	10	1	22482268	2232	4.91	0.99	12	0.41	2021.00	10022.00	16470	20230725	-39.71	8900	20240125	11.57	10810	-8.14	20240102	8900	11.57	20240125	16470	-39.71	20230725	8900	11.57	20240125	3.48	N	036890	500	112 억	1529967	N	N	76	N	N
92	20240214	140357	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9940	-150	5	-1.49	758004150	76085	40.34	10000	10090	9920	13110	7070	10090	9962.60	6.81	-9309	10323	10206	9983	9866	9643	10265	9925	112	3020	500	7260	10	1	22482268	2235	4.92	0.99	12	0.34	2021.00	10022.00	16470	20230725	-39.65	8900	20240125	11.69	10810	-8.05	20240102	8900	11.69	20240125	16470	-39.65	20230725	8900	11.69	20240125	3.48	N	036890	500	112 억	1529967	N	N	76	N	N
93	20240214	130359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9950	-140	5	-1.39	671065000	67343	35.70	10000	10090	9920	13110	7070	10090	9964.88	6.81	-9416	10323	10206	9983	9866	9643	10265	9925	112	3020	500	7260	10	1	22482268	2237	4.92	0.99	12	0.30	2021.00	10022.00	16470	20230725	-39.59	8900	20240125	11.80	10810	-7.96	20240102	8900	11.80	20240125	16470	-39.59	20230725	8900	11.80	20240125	3.48	N	036890	500	112 억	1529967	N	N	76	N	N
94	20240214	120355	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9950	-140	5	-1.39	579875180	58174	30.84	10000	10090	9920	13110	7070	10090	9967.94	6.81	-6379	10323	10206	9983	9866	9643	10265	9925	112	3020	500	7260	10	1	22482268	2237	4.92	0.99	12	0.26	2021.00	10022.00	16470	20230725	-39.59	8900	20240125	11.80	10810	-7.96	20240102	8900	11.80	20240125	16470	-39.59	20230725	8900	11.80	20240125	3.48	N	036890	500	112 억	1529967	N	N	76	N	N
95	20240214	110400	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9930	-160	5	-1.59	432320380	43327	22.97	10000	10090	9930	13110	7070	10090	9978.08	6.81	-2465	10323	10206	9983	9866	9643	10265	9925	112	3020	500	7260	10	1	22482268	2232	4.91	0.99	12	0.19	2021.00	10022.00	16470	20230725	-39.71	8900	20240125	11.57	10810	-8.14	20240102	8900	11.57	20240125	16470	-39.71	20230725	8900	11.57	20240125	3.48	N	036890	500	112 억	1529967	N	N	76	N	N
96	20240214	090354	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10030	-60	5	-0.59	39034000	3899	2.07	10000	10090	9980	13110	7070	10090	10011.28	6.81	-605	10323	10206	9983	9866	9643	10265	9925	112	3020	500	7260	10	1	22482268	2255	4.96	1.00	12	0.02	2021.00	10022.00	16470	20230725	-39.10	8900	20240125	12.70	10810	-7.22	20240102	8900	12.70	20240125	16470	-39.10	20230725	8900	12.70	20240125	3.48	N	036890	500	112 억	1529967	N	N	76	N	N
97	20240213	160354	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10090	340	2	3.49	1881968010	187987	157.87	9770	10100	9760	12670	6830	9750	10010.65	6.49	68339	9976	9862	9786	9672	9596	9825	9635	112	2920	500	7020	10	1	22482268	2268	4.99	1.01	12	0.84	2021.00	10022.00	16470	20230725	-38.74	8900	20240125	13.37	10810	-6.66	20240102	8900	13.37	20240125	16470	-38.74	20230725	8900	13.37	20240125	3.48	N	036890	500	112 억	1460055	N	N	76	N	N
98	20240213	150352	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10070	320	2	3.28	1748547010	174755	146.76	9770	10100	9760	12670	6830	9750	10005.71	6.49	64446	9976	9862	9786	9672	9596	9825	9635	112	2920	500	7020	10	1	22482268	2264	4.98	1.00	12	0.78	2021.00	10022.00	16470	20230725	-38.86	8900	20240125	13.15	10810	-6.85	20240102	8900	13.15	20240125	16470	-38.86	20230725	8900	13.15	20240125	3.48	N	036890	500	112 억	1460055	N	N	193	N	N
99	20240213	140359	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10080	330	2	3.38	1569434930	156987	131.84	9770	10100	9760	12670	6830	9750	9997.23	6.49	59926	9976	9862	9786	9672	9596	9825	9635	112	2920	500	7020	10	1	22482268	2266	4.99	1.01	12	0.70	2021.00	10022.00	16470	20230725	-38.80	8900	20240125	13.26	10810	-6.75	20240102	8900	13.26	20240125	16470	-38.80	20230725	8900	13.26	20240125	3.48	N	036890	500	112 억	1460055	N	N	193	N	N
100	20240213	130355	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10070	320	2	3.28	1493849480	149486	125.54	9770	10100	9760	12670	6830	9750	9993.24	6.49	55489	9976	9862	9786	9672	9596	9825	9635	112	2920	500	7020	10	1	22482268	2264	4.98	1.00	12	0.66	2021.00	10022.00	16470	20230725	-38.86	8900	20240125	13.15	10810	-6.85	20240102	8900	13.15	20240125	16470	-38.86	20230725	8900	13.15	20240125	3.48	N	036890	500	112 억	1460055	N	N	193	N	N
101	20240213	120358	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10080	330	2	3.38	1254586960	125687	105.55	9770	10100	9760	12670	6830	9750	9981.84	6.49	46871	9976	9862	9786	9672	9596	9825	9635	112	2920	500	7020	10	1	22482268	2266	4.99	1.01	12	0.56	2021.00	10022.00	16470	20230725	-38.80	8900	20240125	13.26	10810	-6.75	20240102	8900	13.26	20240125	16470	-38.80	20230725	8900	13.26	20240125	3.48	N	036890	500	112 억	1460055	N	N	193	N	N
102	20240213	110357	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10010	260	2	2.67	1126134490	112888	94.80	9770	10100	9760	12670	6830	9750	9975.68	6.49	45161	9976	9862	9786	9672	9596	9825	9635	112	2920	500	7020	10	1	22482268	2250	4.95	1.00	12	0.50	2021.00	10022.00	16470	20230725	-39.22	8900	20240125	12.47	10810	-7.40	20240102	8900	12.47	20240125	16470	-39.22	20230725	8900	12.47	20240125	3.48	N	036890	500	112 억	1460055	N	N	193	N	N
103	20240213	100325	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9990	240	2	2.46	669983200	67534	56.71	9770	10040	9760	12670	6830	9750	9920.68	6.49	30201	9976	9862	9786	9672	9596	9825	9635	112	2920	500	7020	10	1	22482268	2246	4.94	1.00	12	0.30	2021.00	10022.00	16470	20230725	-39.34	8900	20240125	12.25	10810	-7.59	20240102	8900	12.25	20240125	16470	-39.34	20230725	8900	12.25	20240125	3.48	N	036890	500	112 억	1460055	N	N	193	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History