KissMeData/014940/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	investmentCareful	shortOverheated
2	20240229	160309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3120	340	2	12.23	12809990845	4054732	5218.71	2790	3395	2790	3610	1950	2780	3159.40	0.48	83813	2866	2822	2791	2747	2716	2817	2742	228	830	500	2000	5	1	45573661	1422	16.96	1.65	12	8.90	184.00	1892.00	4400	20230705	-29.09	2400	20230316	30.00	3395	-8.10	20240229	2525	23.56	20240201	4400	-29.09	20230705	2400	30.00	20230316	1.37	N	014940	500	227 억	220742	N	N	N	N
3	20240229	150308	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3095	315	2	11.33	12246845805	3873687	4985.70	2790	3395	2790	3610	1950	2780	3161.55	0.48	75815	2866	2822	2791	2747	2716	2817	2742	228	830	500	2000	5	1	45573661	1411	16.82	1.64	12	8.50	184.00	1892.00	4400	20230705	-29.66	2400	20230316	28.96	3395	-8.84	20240229	2525	22.57	20240201	4400	-29.66	20230705	2400	28.96	20230316	1.37	N	014940	500	227 억	220742	N	N	N	N
4	20240229	140309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3065	285	2	10.25	11795670685	3727696	4797.80	2790	3395	2790	3610	1950	2780	3164.33	0.48	46316	2866	2822	2791	2747	2716	2817	2742	228	830	500	2000	5	1	45573661	1397	16.66	1.62	12	8.18	184.00	1892.00	4400	20230705	-30.34	2400	20230316	27.71	3395	-9.72	20240229	2525	21.39	20240201	4400	-30.34	20230705	2400	27.71	20230316	1.37	N	014940	500	227 억	220742	N	N	N	N
5	20240229	130309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3090	310	2	11.15	11031173960	3478486	4477.05	2790	3395	2790	3610	1950	2780	3171.26	0.48	-22878	2866	2822	2791	2747	2716	2817	2742	228	830	500	2000	5	1	45573661	1408	16.79	1.63	12	7.63	184.00	1892.00	4400	20230705	-29.77	2400	20230316	28.75	3395	-8.98	20240229	2525	22.38	20240201	4400	-29.77	20230705	2400	28.75	20230316	1.37	N	014940	500	227 억	220742	N	N	N	N
6	20240229	120310	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3140	360	2	12.95	10332282480	3254992	4189.39	2790	3395	2790	3610	1950	2780	3174.29	0.48	-53901	2866	2822	2791	2747	2716	2817	2742	228	830	500	2000	5	1	45573661	1431	17.07	1.66	12	7.14	184.00	1892.00	4400	20230705	-28.64	2400	20230316	30.83	3395	-7.51	20240229	2525	24.36	20240201	4400	-28.64	20230705	2400	30.83	20230316	1.37	N	014940	500	227 억	220742	N	N	N	N
7	20240229	110310	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3145	365	2	13.13	7026981600	2216692	2853.03	2790	3395	2790	3610	1950	2780	3170.03	0.48	-62901	2866	2822	2791	2747	2716	2817	2742	228	830	500	2000	5	1	45573661	1433	17.09	1.66	12	4.86	184.00	1892.00	4400	20230705	-28.52	2400	20230316	31.04	3395	-7.36	20240229	2525	24.55	20240201	4400	-28.52	20230705	2400	31.04	20230316	1.37	N	014940	500	227 억	220742	N	N	N	N
8	20240229	100310	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2835	55	2	1.98	113622550	40111	51.63	2790	2850	2790	3610	1950	2780	2832.70	0.48	9331	2866	2822	2791	2747	2716	2817	2742	228	830	500	2000	5	1	45573661	1292	15.41	1.50	12	0.09	184.00	1892.00	4400	20230705	-35.57	2400	20230316	18.12	2985	-5.03	20240102	2525	12.28	20240201	4400	-35.57	20230705	2400	18.12	20230316	1.37	N	014940	500	227 억	220742	N	N	N	N
9	20240229	090309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2820	40	2	1.44	10639185	3795	4.88	2790	2820	2790	3610	1950	2780	2803.47	0.48	-385	2866	2822	2791	2747	2716	2817	2742	228	830	500	2000	5	1	45573661	1285	15.33	1.49	12	0.01	184.00	1892.00	4400	20230705	-35.91	2400	20230316	17.50	2985	-5.53	20240102	2525	11.68	20240201	4400	-35.91	20230705	2400	17.50	20230316	1.37	N	014940	500	227 억	220742	N	N	N	N
10	20240228	160251	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2780	0	3	0.00	216490965	77461	137.89	2780	2835	2760	3610	1950	2780	2794.84	0.43	24866	2870	2825	2770	2725	2670	2847	2747	228	830	500	2000	5	1	45573661	1267	15.11	1.47	12	0.17	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.37	N	014940	500	227 억	196014	N	N	N	N
11	20240228	150255	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2800	20	2	0.72	187801115	67168	119.57	2780	2835	2760	3610	1950	2780	2795.99	0.43	18827	2870	2825	2770	2725	2670	2847	2747	228	830	500	2000	5	1	45573661	1276	15.22	1.48	12	0.15	184.00	1892.00	4400	20230705	-36.36	2400	20230316	16.67	2985	-6.20	20240102	2525	10.89	20240201	4400	-36.36	20230705	2400	16.67	20230316	1.37	N	014940	500	227 억	196014	N	N	N	N
12	20240228	140309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2820	40	2	1.44	163764450	58587	104.30	2780	2835	2760	3610	1950	2780	2795.24	0.43	15311	2870	2825	2770	2725	2670	2847	2747	228	830	500	2000	5	1	45573661	1285	15.33	1.49	12	0.13	184.00	1892.00	4400	20230705	-35.91	2400	20230316	17.50	2985	-5.53	20240102	2525	11.68	20240201	4400	-35.91	20230705	2400	17.50	20230316	1.37	N	014940	500	227 억	196014	N	N	N	N
13	20240228	130309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2810	30	2	1.08	117654890	42229	75.18	2780	2815	2760	3610	1950	2780	2786.12	0.43	11186	2870	2825	2770	2725	2670	2847	2747	228	830	500	2000	5	1	45573661	1281	15.27	1.49	12	0.09	184.00	1892.00	4400	20230705	-36.14	2400	20230316	17.08	2985	-5.86	20240102	2525	11.29	20240201	4400	-36.14	20230705	2400	17.08	20230316	1.37	N	014940	500	227 억	196014	N	N	N	N
14	20240228	120311	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2800	20	2	0.72	76766335	27608	49.15	2780	2800	2760	3610	1950	2780	2780.58	0.43	6808	2870	2825	2770	2725	2670	2847	2747	228	830	500	2000	5	1	45573661	1276	15.22	1.48	12	0.06	184.00	1892.00	4400	20230705	-36.36	2400	20230316	16.67	2985	-6.20	20240102	2525	10.89	20240201	4400	-36.36	20230705	2400	16.67	20230316	1.37	N	014940	500	227 억	196014	N	N	N	N
15	20240228	110257	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2795	15	2	0.54	60802620	21901	38.99	2780	2795	2760	3610	1950	2780	2776.25	0.43	5877	2870	2825	2770	2725	2670	2847	2747	228	830	500	2000	5	1	45573661	1274	15.19	1.48	12	0.05	184.00	1892.00	4400	20230705	-36.48	2400	20230316	16.46	2985	-6.37	20240102	2525	10.69	20240201	4400	-36.48	20230705	2400	16.46	20230316	1.37	N	014940	500	227 억	196014	N	N	N	N
16	20240228	100307	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2785	5	2	0.18	24621250	8873	15.80	2780	2795	2765	3610	1950	2780	2774.85	0.43	2002	2870	2825	2770	2725	2670	2847	2747	228	830	500	2000	5	1	45573661	1269	15.14	1.47	12	0.02	184.00	1892.00	4400	20230705	-36.70	2400	20230316	16.04	2985	-6.70	20240102	2525	10.30	20240201	4400	-36.70	20230705	2400	16.04	20230316	1.37	N	014940	500	227 억	196014	N	N	N	N
17	20240228	090309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2780	0	3	0.00	1181430	425	0.76	2780	2780	2775	3610	1950	2780	2779.84	0.43	-14	2870	2825	2770	2725	2670	2847	2747	228	830	500	2000	5	1	45573661	1267	15.11	1.47	12	0.00	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.37	N	014940	500	227 억	196014	N	N	N	N
18	20240227	160310	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2780	30	2	1.09	154767505	56159	139.56	2745	2815	2715	3575	1925	2750	2755.88	0.41	7527	2820	2785	2760	2725	2700	2772	2712	228	825	500	1980	5	1	45573661	1267	15.11	1.47	12	0.12	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.36	N	014940	500	227 억	188488	N	N	N	N
19	20240227	150309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2750	0	3	0.00	137134940	49802	123.77	2745	2815	2715	3575	1925	2750	2753.60	0.41	7847	2820	2785	2760	2725	2700	2772	2712	228	825	500	1980	5	1	45573661	1253	14.95	1.45	12	0.11	184.00	1892.00	4400	20230705	-37.50	2400	20230316	14.58	2985	-7.87	20240102	2525	8.91	20240201	4400	-37.50	20230705	2400	14.58	20230316	1.36	N	014940	500	227 억	188488	N	N	N	N
20	20240227	140310	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2780	30	2	1.09	111770685	40572	100.83	2745	2815	2715	3575	1925	2750	2754.87	0.41	5129	2820	2785	2760	2725	2700	2772	2712	228	825	500	1980	5	1	45573661	1267	15.11	1.47	12	0.09	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.36	N	014940	500	227 억	188488	N	N	N	N
21	20240227	130249	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2780	30	2	1.09	99858525	36282	90.17	2745	2815	2715	3575	1925	2750	2752.29	0.41	5507	2820	2785	2760	2725	2700	2772	2712	228	825	500	1980	5	1	45573661	1267	15.11	1.47	12	0.08	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.36	N	014940	500	227 억	188488	N	N	N	N
22	20240227	120310	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2780	30	2	1.09	90820285	33016	82.05	2745	2815	2715	3575	1925	2750	2750.80	0.41	5038	2820	2785	2760	2725	2700	2772	2712	228	825	500	1980	5	1	45573661	1267	15.11	1.47	12	0.07	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.36	N	014940	500	227 억	188488	N	N	N	N
23	20240227	110309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2770	20	2	0.73	57719900	21100	52.44	2745	2770	2715	3575	1925	2750	2735.54	0.41	2352	2820	2785	2760	2725	2700	2772	2712	228	825	500	1980	5	1	45573661	1262	15.05	1.46	12	0.05	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.36	N	014940	500	227 억	188488	N	N	N	N
24	20240227	100309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2725	-25	5	-0.91	36139255	13262	32.96	2745	2755	2715	3575	1925	2750	2725.02	0.41	-618	2820	2785	2760	2725	2700	2772	2712	228	825	500	1980	5	1	45573661	1242	14.81	1.44	12	0.03	184.00	1892.00	4400	20230705	-38.07	2400	20230316	13.54	2985	-8.71	20240102	2525	7.92	20240201	4400	-38.07	20230705	2400	13.54	20230316	1.36	N	014940	500	227 억	188488	N	N	N	N
25	20240227	090308	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2755	5	2	0.18	551165	201	0.50	2745	2755	2740	3575	1925	2750	2742.11	0.41	-185	2820	2785	2760	2725	2700	2772	2712	228	825	500	1980	5	1	45573661	1256	14.97	1.46	12	0.00	184.00	1892.00	4400	20230705	-37.39	2400	20230316	14.79	2985	-7.71	20240102	2525	9.11	20240201	4400	-37.39	20230705	2400	14.79	20230316	1.36	N	014940	500	227 억	188488	N	N	N	N
26	20240226	160307	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2750	-30	5	-1.08	110524180	40114	85.78	2780	2795	2735	3610	1950	2780	2755.25	0.40	5535	2900	2840	2800	2740	2700	2820	2720	228	830	500	2000	5	1	45573661	1253	14.95	1.45	12	0.09	184.00	1892.00	4400	20230705	-37.50	2400	20230316	14.58	2985	-7.87	20240102	2525	8.91	20240201	4400	-37.50	20230705	2400	14.58	20230316	1.37	N	014940	500	227 억	182952	N	N	N	N
27	20240226	150308	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2740	-40	5	-1.44	105892685	38428	82.17	2780	2795	2735	3610	1950	2780	2755.61	0.40	5042	2900	2840	2800	2740	2700	2820	2720	228	830	500	2000	5	1	45573661	1249	14.89	1.45	12	0.08	184.00	1892.00	4400	20230705	-37.73	2400	20230316	14.17	2985	-8.21	20240102	2525	8.51	20240201	4400	-37.73	20230705	2400	14.17	20230316	1.37	N	014940	500	227 억	182952	N	N	N	N
28	20240226	140308	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2770	-10	5	-0.36	75093295	27215	58.19	2780	2795	2745	3610	1950	2780	2759.26	0.40	4404	2900	2840	2800	2740	2700	2820	2720	228	830	500	2000	5	1	45573661	1262	15.05	1.46	12	0.06	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.37	N	014940	500	227 억	182952	N	N	N	N
29	20240226	130307	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2760	-20	5	-0.72	63374580	22960	49.10	2780	2795	2745	3610	1950	2780	2760.22	0.40	4404	2900	2840	2800	2740	2700	2820	2720	228	830	500	2000	5	1	45573661	1258	15.00	1.46	12	0.05	184.00	1892.00	4400	20230705	-37.27	2400	20230316	15.00	2985	-7.54	20240102	2525	9.31	20240201	4400	-37.27	20230705	2400	15.00	20230316	1.37	N	014940	500	227 억	182952	N	N	N	N
30	20240226	120306	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2770	-10	5	-0.36	56032165	20298	43.40	2780	2795	2745	3610	1950	2780	2760.48	0.40	4036	2900	2840	2800	2740	2700	2820	2720	228	830	500	2000	5	1	45573661	1262	15.05	1.46	12	0.04	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.37	N	014940	500	227 억	182952	N	N	N	N
31	20240226	110306	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2765	-15	5	-0.54	53314925	19316	41.30	2780	2795	2745	3610	1950	2780	2760.14	0.40	4036	2900	2840	2800	2740	2700	2820	2720	228	830	500	2000	5	1	45573661	1260	15.03	1.46	12	0.04	184.00	1892.00	4400	20230705	-37.16	2400	20230316	15.21	2985	-7.37	20240102	2525	9.50	20240201	4400	-37.16	20230705	2400	15.21	20230316	1.37	N	014940	500	227 억	182952	N	N	N	N
32	20240226	100303	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2765	-15	5	-0.54	21772595	7869	16.83	2780	2795	2755	3610	1950	2780	2766.88	0.40	62	2900	2840	2800	2740	2700	2820	2720	228	830	500	2000	5	1	45573661	1260	15.03	1.46	12	0.02	184.00	1892.00	4400	20230705	-37.16	2400	20230316	15.21	2985	-7.37	20240102	2525	9.50	20240201	4400	-37.16	20230705	2400	15.21	20230316	1.37	N	014940	500	227 억	182952	N	N	N	N
33	20240226	090302	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2770	-10	5	-0.36	2899385	1050	2.25	2780	2780	2755	3610	1950	2780	2761.32	0.40	-36	2900	2840	2800	2740	2700	2820	2720	228	830	500	2000	5	1	45573661	1262	15.05	1.46	12	0.00	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.37	N	014940	500	227 억	182952	N	N	N	N
34	20240223	160305	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2780	-20	5	-0.71	129974485	46766	85.13	2860	2860	2760	3640	1960	2800	2779.25	0.44	-18615	2873	2836	2818	2781	2763	2827	2772	228	840	500	2010	5	1	45573661	1267	15.11	1.47	12	0.10	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.37	N	014940	500	227 억	201567	N	N	N	N
35	20240223	150304	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2765	-35	5	-1.25	119266525	42903	78.10	2860	2860	2760	3640	1960	2800	2779.91	0.44	-18585	2873	2836	2818	2781	2763	2827	2772	228	840	500	2010	5	1	45573661	1260	15.03	1.46	12	0.09	184.00	1892.00	4400	20230705	-37.16	2400	20230316	15.21	2985	-7.37	20240102	2525	9.50	20240201	4400	-37.16	20230705	2400	15.21	20230316	1.37	N	014940	500	227 억	201567	N	N	N	N
36	20240223	140302	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2770	-30	5	-1.07	104733915	37647	68.53	2860	2860	2765	3640	1960	2800	2782.00	0.44	-18585	2873	2836	2818	2781	2763	2827	2772	228	840	500	2010	5	1	45573661	1262	15.05	1.46	12	0.08	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.37	N	014940	500	227 억	201567	N	N	N	N
37	20240223	130303	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2775	-25	5	-0.89	100910490	36269	66.02	2860	2860	2765	3640	1960	2800	2782.28	0.44	-18585	2873	2836	2818	2781	2763	2827	2772	228	840	500	2010	5	1	45573661	1265	15.08	1.47	12	0.08	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.37	N	014940	500	227 억	201567	N	N	N	N
38	20240223	120304	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2775	-25	5	-0.89	77713340	27889	50.77	2860	2860	2770	3640	1960	2800	2786.52	0.44	-11972	2873	2836	2818	2781	2763	2827	2772	228	840	500	2010	5	1	45573661	1265	15.08	1.47	12	0.06	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.37	N	014940	500	227 억	201567	N	N	N	N
39	20240223	110303	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2785	-15	5	-0.54	63888285	22902	41.69	2860	2860	2770	3640	1960	2800	2789.64	0.44	-9139	2873	2836	2818	2781	2763	2827	2772	228	840	500	2010	5	1	45573661	1269	15.14	1.47	12	0.05	184.00	1892.00	4400	20230705	-36.70	2400	20230316	16.04	2985	-6.70	20240102	2525	10.30	20240201	4400	-36.70	20230705	2400	16.04	20230316	1.37	N	014940	500	227 억	201567	N	N	N	N
40	20240223	100301	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2790	-10	5	-0.36	53558355	19184	34.92	2860	2860	2770	3640	1960	2800	2791.82	0.44	-8886	2873	2836	2818	2781	2763	2827	2772	228	840	500	2010	5	1	45573661	1272	15.16	1.47	12	0.04	184.00	1892.00	4400	20230705	-36.59	2400	20230316	16.25	2985	-6.53	20240102	2525	10.50	20240201	4400	-36.59	20230705	2400	16.25	20230316	1.37	N	014940	500	227 억	201567	N	N	N	N
41	20240223	090303	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2805	5	2	0.18	4396890	1540	2.80	2860	2860	2800	3640	1960	2800	2855.12	0.44	-276	2873	2836	2818	2781	2763	2827	2772	228	840	500	2010	5	1	45573661	1278	15.24	1.48	12	0.00	184.00	1892.00	4400	20230705	-36.25	2400	20230316	16.88	2985	-6.03	20240102	2525	11.09	20240201	4400	-36.25	20230705	2400	16.88	20230316	1.37	N	014940	500	227 억	201567	N	N	N	N
42	20240222	160256	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2800	0	3	0.00	154678430	54913	77.68	2830	2855	2800	3640	1960	2800	2816.80	0.45	-2666	2863	2831	2788	2756	2713	2847	2772	228	840	500	2010	5	1	45573661	1276	15.22	1.48	12	0.12	184.00	1892.00	4400	20230705	-36.36	2400	20230316	16.67	2985	-6.20	20240102	2525	10.89	20240201	4400	-36.36	20230705	2400	16.67	20230316	1.38	N	014940	500	227 억	204233	N	N	N	N
43	20240222	150302	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2805	5	2	0.18	141279875	50128	70.92	2830	2855	2800	3640	1960	2800	2818.38	0.45	418	2863	2831	2788	2756	2713	2847	2772	228	840	500	2010	5	1	45573661	1278	15.24	1.48	12	0.11	184.00	1892.00	4400	20230705	-36.25	2400	20230316	16.88	2985	-6.03	20240102	2525	11.09	20240201	4400	-36.25	20230705	2400	16.88	20230316	1.38	N	014940	500	227 억	204233	N	N	N	N
44	20240222	140303	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2810	10	2	0.36	128124465	45431	64.27	2830	2855	2800	3640	1960	2800	2820.20	0.45	2505	2863	2831	2788	2756	2713	2847	2772	228	840	500	2010	5	1	45573661	1281	15.27	1.49	12	0.10	184.00	1892.00	4400	20230705	-36.14	2400	20230316	17.08	2985	-5.86	20240102	2525	11.29	20240201	4400	-36.14	20230705	2400	17.08	20230316	1.38	N	014940	500	227 억	204233	N	N	N	N
45	20240222	130256	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2810	10	2	0.36	126471325	44842	63.44	2830	2855	2800	3640	1960	2800	2820.38	0.45	2650	2863	2831	2788	2756	2713	2847	2772	228	840	500	2010	5	1	45573661	1281	15.27	1.49	12	0.10	184.00	1892.00	4400	20230705	-36.14	2400	20230316	17.08	2985	-5.86	20240102	2525	11.29	20240201	4400	-36.14	20230705	2400	17.08	20230316	1.38	N	014940	500	227 억	204233	N	N	N	N
46	20240222	120301	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2815	15	2	0.54	117113415	41508	58.72	2830	2855	2800	3640	1960	2800	2821.47	0.45	3901	2863	2831	2788	2756	2713	2847	2772	228	840	500	2010	5	1	45573661	1283	15.30	1.49	12	0.09	184.00	1892.00	4400	20230705	-36.02	2400	20230316	17.29	2985	-5.70	20240102	2525	11.49	20240201	4400	-36.02	20230705	2400	17.29	20230316	1.38	N	014940	500	227 억	204233	N	N	N	N
47	20240222	110301	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2815	15	2	0.54	111511735	39515	55.90	2830	2855	2800	3640	1960	2800	2822.01	0.45	3901	2863	2831	2788	2756	2713	2847	2772	228	840	500	2010	5	1	45573661	1283	15.30	1.49	12	0.09	184.00	1892.00	4400	20230705	-36.02	2400	20230316	17.29	2985	-5.70	20240102	2525	11.49	20240201	4400	-36.02	20230705	2400	17.29	20230316	1.38	N	014940	500	227 억	204233	N	N	N	N
48	20240222	100259	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2805	5	2	0.18	77336355	27339	38.68	2830	2855	2800	3640	1960	2800	2828.79	0.45	3277	2863	2831	2788	2756	2713	2847	2772	228	840	500	2010	5	1	45573661	1278	15.24	1.48	12	0.06	184.00	1892.00	4400	20230705	-36.25	2400	20230316	16.88	2985	-6.03	20240102	2525	11.09	20240201	4400	-36.25	20230705	2400	16.88	20230316	1.38	N	014940	500	227 억	204233	N	N	N	N
49	20240222	090301	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2815	15	2	0.54	15016715	5309	7.51	2830	2840	2805	3640	1960	2800	2828.54	0.45	-1764	2863	2831	2788	2756	2713	2847	2772	228	840	500	2010	5	1	45573661	1283	15.30	1.49	12	0.01	184.00	1892.00	4400	20230705	-36.02	2400	20230316	17.29	2985	-5.70	20240102	2525	11.49	20240201	4400	-36.02	20230705	2400	17.29	20230316	1.38	N	014940	500	227 억	204233	N	N	N	N
50	20240221	160259	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2800	25	2	0.90	196839220	70685	193.64	2785	2820	2745	3605	1945	2775	2784.74	0.43	7941	2815	2795	2780	2760	2745	2787	2752	228	830	500	1990	5	1	45573661	1276	15.22	1.48	12	0.16	184.00	1892.00	4400	20230705	-36.36	2400	20230316	16.67	2985	-6.20	20240102	2525	10.89	20240201	4400	-36.36	20230705	2400	16.67	20230316	1.37	N	014940	500	227 억	196292	N	N	N	N
51	20240221	150256	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2805	30	2	1.08	176241270	63336	173.51	2785	2820	2745	3605	1945	2775	2782.64	0.43	5862	2815	2795	2780	2760	2745	2787	2752	228	830	500	1990	5	1	45573661	1278	15.24	1.48	12	0.14	184.00	1892.00	4400	20230705	-36.25	2400	20230316	16.88	2985	-6.03	20240102	2525	11.09	20240201	4400	-36.25	20230705	2400	16.88	20230316	1.37	N	014940	500	227 억	196292	N	N	N	N
52	20240221	140258	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2820	45	2	1.62	146998525	52914	144.96	2785	2820	2745	3605	1945	2775	2778.06	0.43	7582	2815	2795	2780	2760	2745	2787	2752	228	830	500	1990	5	1	45573661	1285	15.33	1.49	12	0.12	184.00	1892.00	4400	20230705	-35.91	2400	20230316	17.50	2985	-5.53	20240102	2525	11.68	20240201	4400	-35.91	20230705	2400	17.50	20230316	1.37	N	014940	500	227 억	196292	N	N	N	N
53	20240221	130258	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2800	25	2	0.90	119938095	43267	118.53	2785	2800	2745	3605	1945	2775	2772.05	0.43	6831	2815	2795	2780	2760	2745	2787	2752	228	830	500	1990	5	1	45573661	1276	15.22	1.48	12	0.09	184.00	1892.00	4400	20230705	-36.36	2400	20230316	16.67	2985	-6.20	20240102	2525	10.89	20240201	4400	-36.36	20230705	2400	16.67	20230316	1.37	N	014940	500	227 억	196292	N	N	N	N
54	20240221	120258	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2795	20	2	0.72	96670830	34934	95.70	2785	2795	2745	3605	1945	2775	2767.24	0.43	4419	2815	2795	2780	2760	2745	2787	2752	228	830	500	1990	5	1	45573661	1274	15.19	1.48	12	0.08	184.00	1892.00	4400	20230705	-36.48	2400	20230316	16.46	2985	-6.37	20240102	2525	10.69	20240201	4400	-36.48	20230705	2400	16.46	20230316	1.37	N	014940	500	227 억	196292	N	N	N	N
55	20240221	110300	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2765	-10	5	-0.36	61954680	22412	61.40	2785	2790	2745	3605	1945	2775	2764.35	0.43	-559	2815	2795	2780	2760	2745	2787	2752	228	830	500	1990	5	1	45573661	1260	15.03	1.46	12	0.05	184.00	1892.00	4400	20230705	-37.16	2400	20230316	15.21	2985	-7.37	20240102	2525	9.50	20240201	4400	-37.16	20230705	2400	15.21	20230316	1.37	N	014940	500	227 억	196292	N	N	N	N
56	20240221	100258	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2765	-10	5	-0.36	26261195	9507	26.04	2785	2790	2745	3605	1945	2775	2762.30	0.43	390	2815	2795	2780	2760	2745	2787	2752	228	830	500	1990	5	1	45573661	1260	15.03	1.46	12	0.02	184.00	1892.00	4400	20230705	-37.16	2400	20230316	15.21	2985	-7.37	20240102	2525	9.50	20240201	4400	-37.16	20230705	2400	15.21	20230316	1.37	N	014940	500	227 억	196292	N	N	N	N
57	20240221	090257	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2745	-30	5	-1.08	943620	342	0.94	2785	2785	2745	3605	1945	2775	2759.12	0.43	-240	2815	2795	2780	2760	2745	2787	2752	228	830	500	1990	5	1	45573661	1251	14.92	1.45	12	0.00	184.00	1892.00	4400	20230705	-37.61	2400	20230316	14.38	2985	-8.04	20240102	2525	8.71	20240201	4400	-37.61	20230705	2400	14.38	20230316	1.37	N	014940	500	227 억	196292	N	N	N	N
58	20240220	160255	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-20	5	-0.72	99159910	35641	80.39	2795	2800	2765	3630	1960	2795	2782.19	0.43	350	2825	2810	2785	2770	2745	2817	2777	228	835	500	2010	5	1	45573661	1265	15.08	1.47	12	0.08	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.37	N	014940	500	227 억	196645	N	N	N	N
59	20240220	150257	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-20	5	-0.72	92535295	33251	75.00	2795	2800	2765	3630	1960	2795	2782.93	0.43	946	2825	2810	2785	2770	2745	2817	2777	228	835	500	2010	5	1	45573661	1265	15.08	1.47	12	0.07	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.37	N	014940	500	227 억	196645	N	N	N	N
60	20240220	140257	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2780	-15	5	-0.54	82427235	29602	66.77	2795	2800	2770	3630	1960	2795	2784.52	0.43	1075	2825	2810	2785	2770	2745	2817	2777	228	835	500	2010	5	1	45573661	1267	15.11	1.47	12	0.06	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.37	N	014940	500	227 억	196645	N	N	N	N
61	20240220	130257	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2790	-5	5	-0.18	69537805	24954	56.28	2795	2800	2770	3630	1960	2795	2786.64	0.43	1312	2825	2810	2785	2770	2745	2817	2777	228	835	500	2010	5	1	45573661	1272	15.16	1.47	12	0.05	184.00	1892.00	4400	20230705	-36.59	2400	20230316	16.25	2985	-6.53	20240102	2525	10.50	20240201	4400	-36.59	20230705	2400	16.25	20230316	1.37	N	014940	500	227 억	196645	N	N	N	N
62	20240220	120256	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2800	5	2	0.18	52130805	18706	42.19	2795	2800	2770	3630	1960	2795	2786.85	0.43	-434	2825	2810	2785	2770	2745	2817	2777	228	835	500	2010	5	1	45573661	1276	15.22	1.48	12	0.04	184.00	1892.00	4400	20230705	-36.36	2400	20230316	16.67	2985	-6.20	20240102	2525	10.89	20240201	4400	-36.36	20230705	2400	16.67	20230316	1.37	N	014940	500	227 억	196645	N	N	N	N
63	20240220	110255	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2795	0	3	0.00	38682645	13899	31.35	2795	2795	2770	3630	1960	2795	2783.12	0.43	426	2825	2810	2785	2770	2745	2817	2777	228	835	500	2010	5	1	45573661	1274	15.19	1.48	12	0.03	184.00	1892.00	4400	20230705	-36.48	2400	20230316	16.46	2985	-6.37	20240102	2525	10.69	20240201	4400	-36.48	20230705	2400	16.46	20230316	1.37	N	014940	500	227 억	196645	N	N	N	N
64	20240220	100245	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-20	5	-0.72	23653995	8506	19.18	2795	2795	2770	3630	1960	2795	2780.86	0.43	745	2825	2810	2785	2770	2745	2817	2777	228	835	500	2010	5	1	45573661	1265	15.08	1.47	12	0.02	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.37	N	014940	500	227 억	196645	N	N	N	N
65	20240220	090257	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2795	0	3	0.00	6003660	2148	4.84	2795	2795	2795	3630	1960	2795	2795.00	0.43	0	2825	2810	2785	2770	2745	2817	2777	228	835	500	2010	5	1	45573661	1274	15.19	1.48	12	0.00	184.00	1892.00	4400	20230705	-36.48	2400	20230316	16.46	2985	-6.37	20240102	2525	10.69	20240201	4400	-36.48	20230705	2400	16.46	20230316	1.37	N	014940	500	227 억	196645	N	N	N	N
66	20240219	160256	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2795	5	2	0.18	121784380	43866	72.56	2790	2800	2760	3625	1955	2790	2776.07	0.44	-2005	2846	2817	2786	2757	2726	2802	2742	228	835	500	2000	5	1	45573661	1274	15.19	1.48	12	0.10	184.00	1892.00	4400	20230705	-36.48	2400	20230316	16.46	2985	-6.37	20240102	2525	10.69	20240201	4400	-36.48	20230705	2400	16.46	20230316	1.36	N	014940	500	227 억	198741	N	N	N	N
67	20240219	150258	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2785	-5	5	-0.18	105180990	37924	62.73	2790	2800	2760	3625	1955	2790	2773.47	0.44	-1207	2846	2817	2786	2757	2726	2802	2742	228	835	500	2000	5	1	45573661	1269	15.14	1.47	12	0.08	184.00	1892.00	4400	20230705	-36.70	2400	20230316	16.04	2985	-6.70	20240102	2525	10.30	20240201	4400	-36.70	20230705	2400	16.04	20230316	1.36	N	014940	500	227 억	198741	N	N	N	N
68	20240219	140258	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-15	5	-0.54	48615530	17503	28.95	2790	2800	2760	3625	1955	2790	2777.55	0.44	-2066	2846	2817	2786	2757	2726	2802	2742	228	835	500	2000	5	1	45573661	1265	15.08	1.47	12	0.04	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.36	N	014940	500	227 억	198741	N	N	N	N
69	20240219	130258	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2770	-20	5	-0.72	45176850	16262	26.90	2790	2800	2760	3625	1955	2790	2778.06	0.44	-2066	2846	2817	2786	2757	2726	2802	2742	228	835	500	2000	5	1	45573661	1262	15.05	1.46	12	0.04	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.36	N	014940	500	227 억	198741	N	N	N	N
70	20240219	120256	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-15	5	-0.54	40109855	14432	23.87	2790	2800	2760	3625	1955	2790	2779.23	0.44	-1841	2846	2817	2786	2757	2726	2802	2742	228	835	500	2000	5	1	45573661	1265	15.08	1.47	12	0.03	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.36	N	014940	500	227 억	198741	N	N	N	N
71	20240219	110256	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2780	-10	5	-0.36	20265895	7264	12.02	2790	2800	2775	3625	1955	2790	2789.91	0.44	-1012	2846	2817	2786	2757	2726	2802	2742	228	835	500	2000	5	1	45573661	1267	15.11	1.47	12	0.02	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.36	N	014940	500	227 억	198741	N	N	N	N
72	20240219	100255	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2795	5	2	0.18	13198430	4728	7.82	2790	2795	2785	3625	1955	2790	2791.55	0.44	-505	2846	2817	2786	2757	2726	2802	2742	228	835	500	2000	5	1	45573661	1274	15.19	1.48	12	0.01	184.00	1892.00	4400	20230705	-36.48	2400	20230316	16.46	2985	-6.37	20240102	2525	10.69	20240201	4400	-36.48	20230705	2400	16.46	20230316	1.36	N	014940	500	227 억	198741	N	N	N	N
73	20240219	090255	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2790	0	3	0.00	139500	50	0.08	2790	2790	2790	3625	1955	2790	2790.00	0.44	0	2846	2817	2786	2757	2726	2802	2742	228	835	500	2000	5	1	45573661	1272	15.16	1.47	12	0.00	184.00	1892.00	4400	20230705	-36.59	2400	20230316	16.25	2985	-6.53	20240102	2525	10.50	20240201	4400	-36.59	20230705	2400	16.25	20230316	1.36	N	014940	500	227 억	198741	N	N	N	N
74	20240216	160254	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2790	5	2	0.18	167674790	60351	114.32	2800	2815	2755	3620	1950	2785	2778.32	0.44	-3677	2831	2807	2786	2762	2741	2797	2752	228	835	500	2000	5	1	45573661	1272	15.16	1.47	12	0.13	184.00	1892.00	4400	20230705	-36.59	2400	20230316	16.25	2985	-6.53	20240102	2525	10.50	20240201	4400	-36.59	20230705	2400	16.25	20230316	1.36	N	014940	500	227 억	202418	N	N	N	N
75	20240216	150255	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-10	5	-0.36	107307295	38759	73.42	2800	2800	2755	3620	1950	2785	2768.58	0.44	-3657	2831	2807	2786	2762	2741	2797	2752	228	835	500	2000	5	1	45573661	1265	15.08	1.47	12	0.09	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.36	N	014940	500	227 억	202418	N	N	N	N
76	20240216	140257	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2770	-15	5	-0.54	97147320	35090	66.47	2800	2800	2755	3620	1950	2785	2768.52	0.44	-3639	2831	2807	2786	2762	2741	2797	2752	228	835	500	2000	5	1	45573661	1262	15.05	1.46	12	0.08	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.36	N	014940	500	227 억	202418	N	N	N	N
77	20240216	130253	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2765	-20	5	-0.72	78593705	28397	53.79	2800	2800	2755	3620	1950	2785	2767.68	0.44	-7403	2831	2807	2786	2762	2741	2797	2752	228	835	500	2000	5	1	45573661	1260	15.03	1.46	12	0.06	184.00	1892.00	4400	20230705	-37.16	2400	20230316	15.21	2985	-7.37	20240102	2525	9.50	20240201	4400	-37.16	20230705	2400	15.21	20230316	1.36	N	014940	500	227 억	202418	N	N	N	N
78	20240216	120256	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2770	-15	5	-0.54	69171715	24990	47.34	2800	2800	2755	3620	1950	2785	2767.98	0.44	-6779	2831	2807	2786	2762	2741	2797	2752	228	835	500	2000	5	1	45573661	1262	15.05	1.46	12	0.05	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.36	N	014940	500	227 억	202418	N	N	N	N
79	20240216	110257	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2780	-5	5	-0.18	63841280	23065	43.69	2800	2800	2755	3620	1950	2785	2767.89	0.44	-6707	2831	2807	2786	2762	2741	2797	2752	228	835	500	2000	5	1	45573661	1267	15.11	1.47	12	0.05	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.36	N	014940	500	227 억	202418	N	N	N	N
80	20240216	100255	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2770	-15	5	-0.54	46076990	16640	31.52	2800	2800	2755	3620	1950	2785	2769.05	0.44	-6810	2831	2807	2786	2762	2741	2797	2752	228	835	500	2000	5	1	45573661	1262	15.05	1.46	12	0.04	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.36	N	014940	500	227 억	202418	N	N	N	N
81	20240216	090251	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2790	5	2	0.18	3920785	1410	2.67	2800	2800	2770	3620	1950	2785	2780.70	0.44	-1107	2831	2807	2786	2762	2741	2797	2752	228	835	500	2000	5	1	45573661	1272	15.16	1.47	12	0.00	184.00	1892.00	4400	20230705	-36.59	2400	20230316	16.25	2985	-6.53	20240102	2525	10.50	20240201	4400	-36.59	20230705	2400	16.25	20230316	1.36	N	014940	500	227 억	202418	N	N	N	N
82	20240215	160254	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2785	-5	5	-0.18	147116710	52784	73.26	2790	2810	2765	3625	1955	2790	2787.15	0.45	-2638	2836	2812	2771	2747	2706	2825	2760	228	835	500	2000	5	1	45573661	1269	15.14	1.47	12	0.12	184.00	1892.00	4400	20230705	-36.70	2400	20230316	16.04	2985	-6.70	20240102	2525	10.30	20240201	4400	-36.70	20230705	2400	16.04	20230316	1.31	N	014940	500	227 억	205056	N	N	N	N
83	20240215	150255	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2780	-10	5	-0.36	139126095	49905	69.26	2790	2810	2765	3625	1955	2790	2787.82	0.45	-1892	2836	2812	2771	2747	2706	2825	2760	228	835	500	2000	5	1	45573661	1267	15.11	1.47	12	0.11	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.31	N	014940	500	227 억	205056	N	N	N	N
84	20240215	140253	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-15	5	-0.54	126822335	45471	63.11	2790	2810	2770	3625	1955	2790	2789.08	0.45	571	2836	2812	2771	2747	2706	2825	2760	228	835	500	2000	5	1	45573661	1265	15.08	1.47	12	0.10	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.31	N	014940	500	227 억	205056	N	N	N	N
85	20240215	130252	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2795	5	2	0.18	97615225	34954	48.51	2790	2810	2770	3625	1955	2790	2792.68	0.45	2323	2836	2812	2771	2747	2706	2825	2760	228	835	500	2000	5	1	45573661	1274	15.19	1.48	12	0.08	184.00	1892.00	4400	20230705	-36.48	2400	20230316	16.46	2985	-6.37	20240102	2525	10.69	20240201	4400	-36.48	20230705	2400	16.46	20230316	1.31	N	014940	500	227 억	205056	N	N	N	N
86	20240215	120254	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2790	0	3	0.00	88122570	31550	43.79	2790	2810	2770	3625	1955	2790	2793.11	0.45	2249	2836	2812	2771	2747	2706	2825	2760	228	835	500	2000	5	1	45573661	1272	15.16	1.47	12	0.07	184.00	1892.00	4400	20230705	-36.59	2400	20230316	16.25	2985	-6.53	20240102	2525	10.50	20240201	4400	-36.59	20230705	2400	16.25	20230316	1.31	N	014940	500	227 억	205056	N	N	N	N
87	20240215	110251	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2795	5	2	0.18	80379950	28776	39.94	2790	2810	2770	3625	1955	2790	2793.30	0.45	2249	2836	2812	2771	2747	2706	2825	2760	228	835	500	2000	5	1	45573661	1274	15.19	1.48	12	0.06	184.00	1892.00	4400	20230705	-36.48	2400	20230316	16.46	2985	-6.37	20240102	2525	10.69	20240201	4400	-36.48	20230705	2400	16.46	20230316	1.31	N	014940	500	227 억	205056	N	N	N	N
88	20240215	100253	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2805	15	2	0.54	66630100	23850	33.10	2790	2810	2770	3625	1955	2790	2793.71	0.45	3957	2836	2812	2771	2747	2706	2825	2760	228	835	500	2000	5	1	45573661	1278	15.24	1.48	12	0.05	184.00	1892.00	4400	20230705	-36.25	2400	20230316	16.88	2985	-6.03	20240102	2525	11.09	20240201	4400	-36.25	20230705	2400	16.88	20230316	1.31	N	014940	500	227 억	205056	N	N	N	N
89	20240215	090251	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-15	5	-0.54	9631810	3462	4.80	2790	2790	2770	3625	1955	2790	2782.15	0.45	439	2836	2812	2771	2747	2706	2825	2760	228	835	500	2000	5	1	45573661	1265	15.08	1.47	12	0.01	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.31	N	014940	500	227 억	205056	N	N	N	N
90	20240214	160250	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2790	10	2	0.36	199038770	71900	53.03	2730	2795	2730	3610	1950	2780	2768.27	0.44	6163	2833	2806	2763	2736	2693	2785	2715	228	830	500	2000	5	1	45573661	1272	15.16	1.47	12	0.16	184.00	1892.00	4400	20230705	-36.59	2400	20230316	16.25	2985	-6.53	20240102	2525	10.50	20240201	4400	-36.59	20230705	2400	16.25	20230316	1.28	N	014940	500	227 억	198886	N	N	N	N
91	20240214	150251	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2790	10	2	0.36	184319665	66624	49.14	2730	2795	2730	3610	1950	2780	2766.57	0.44	5932	2833	2806	2763	2736	2693	2785	2715	228	830	500	2000	5	1	45573661	1272	15.16	1.47	12	0.15	184.00	1892.00	4400	20230705	-36.59	2400	20230316	16.25	2985	-6.53	20240102	2525	10.50	20240201	4400	-36.59	20230705	2400	16.25	20230316	1.28	N	014940	500	227 억	198886	N	N	N	N
92	20240214	140250	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2780	0	3	0.00	142103565	51444	37.94	2730	2795	2730	3610	1950	2780	2762.30	0.44	3004	2833	2806	2763	2736	2693	2785	2715	228	830	500	2000	5	1	45573661	1267	15.11	1.47	12	0.11	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.28	N	014940	500	227 억	198886	N	N	N	N
93	20240214	130253	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2780	0	3	0.00	87630350	31876	23.51	2730	2785	2730	3610	1950	2780	2749.10	0.44	1965	2833	2806	2763	2736	2693	2785	2715	228	830	500	2000	5	1	45573661	1267	15.11	1.47	12	0.07	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.28	N	014940	500	227 억	198886	N	N	N	N
94	20240214	120249	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2750	-30	5	-1.08	70217240	25601	18.88	2730	2770	2730	3610	1950	2780	2742.75	0.44	2110	2833	2806	2763	2736	2693	2785	2715	228	830	500	2000	5	1	45573661	1253	14.95	1.45	12	0.06	184.00	1892.00	4400	20230705	-37.50	2400	20230316	14.58	2985	-7.87	20240102	2525	8.91	20240201	4400	-37.50	20230705	2400	14.58	20230316	1.28	N	014940	500	227 억	198886	N	N	N	N
95	20240214	110252	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2745	-35	5	-1.26	41057455	14989	11.05	2730	2765	2730	3610	1950	2780	2739.17	0.44	2905	2833	2806	2763	2736	2693	2785	2715	228	830	500	2000	5	1	45573661	1251	14.92	1.45	12	0.03	184.00	1892.00	4400	20230705	-37.61	2400	20230316	14.38	2985	-8.04	20240102	2525	8.71	20240201	4400	-37.61	20230705	2400	14.38	20230316	1.28	N	014940	500	227 억	198886	N	N	N	N
96	20240214	090247	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2745	-35	5	-1.26	565140	207	0.15	2730	2745	2730	3610	1950	2780	2730.14	0.44	-23	2833	2806	2763	2736	2693	2785	2715	228	830	500	2000	5	1	45573661	1251	14.92	1.45	12	0.00	184.00	1892.00	4400	20230705	-37.61	2400	20230316	14.38	2985	-8.04	20240102	2525	8.71	20240201	4400	-37.61	20230705	2400	14.38	20230316	1.28	N	014940	500	227 억	198886	N	N	N	N
97	20240213	160247	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2780	10	2	0.36	373188020	135588	176.01	2790	2790	2720	3600	1940	2770	2752.23	0.43	2006	2833	2801	2763	2731	2693	2817	2747	228	830	500	1990	5	1	45573661	1267	15.11	1.47	12	0.30	184.00	1892.00	4400	20230705	-36.82	2400	20230316	15.83	2985	-6.87	20240102	2525	10.10	20240201	4400	-36.82	20230705	2400	15.83	20230316	1.29	N	014940	500	227 억	196881	N	N	N	N
98	20240213	150244	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2770	0	3	0.00	362791875	131836	171.14	2790	2790	2720	3600	1940	2770	2751.70	0.43	2944	2833	2801	2763	2731	2693	2817	2747	228	830	500	1990	5	1	45573661	1262	15.05	1.46	12	0.29	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.29	N	014940	500	227 억	196881	N	N	N	N
99	20240213	140252	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2770	0	3	0.00	325667350	118448	153.76	2790	2790	2720	3600	1940	2770	2749.28	0.43	1489	2833	2801	2763	2731	2693	2817	2747	228	830	500	1990	5	1	45573661	1262	15.05	1.46	12	0.26	184.00	1892.00	4400	20230705	-37.05	2400	20230316	15.42	2985	-7.20	20240102	2525	9.70	20240201	4400	-37.05	20230705	2400	15.42	20230316	1.29	N	014940	500	227 억	196881	N	N	N	N
100	20240213	130249	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2765	-5	5	-0.18	309217880	112500	146.04	2790	2790	2720	3600	1940	2770	2748.41	0.43	1611	2833	2801	2763	2731	2693	2817	2747	228	830	500	1990	5	1	45573661	1260	15.03	1.46	12	0.25	184.00	1892.00	4400	20230705	-37.16	2400	20230316	15.21	2985	-7.37	20240102	2525	9.50	20240201	4400	-37.16	20230705	2400	15.21	20230316	1.29	N	014940	500	227 억	196881	N	N	N	N
101	20240213	120250	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2735	-35	5	-1.26	185949550	67684	87.86	2790	2790	2725	3600	1940	2770	2746.98	0.43	2416	2833	2801	2763	2731	2693	2817	2747	228	830	500	1990	5	1	45573661	1246	14.86	1.45	12	0.15	184.00	1892.00	4400	20230705	-37.84	2400	20230316	13.96	2985	-8.38	20240102	2525	8.32	20240201	4400	-37.84	20230705	2400	13.96	20230316	1.29	N	014940	500	227 억	196881	N	N	N	N
102	20240213	110251	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2755	-15	5	-0.54	90381475	32729	42.49	2790	2790	2745	3600	1940	2770	2761.24	0.43	1011	2833	2801	2763	2731	2693	2817	2747	228	830	500	1990	5	1	45573661	1256	14.97	1.46	12	0.07	184.00	1892.00	4400	20230705	-37.39	2400	20230316	14.79	2985	-7.71	20240102	2525	9.11	20240201	4400	-37.39	20230705	2400	14.79	20230316	1.29	N	014940	500	227 억	196881	N	N	N	N
103	20240213	100231	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	5	2	0.18	45608205	16477	21.39	2790	2790	2745	3600	1940	2770	2767.86	0.43	1425	2833	2801	2763	2731	2693	2817	2747	228	830	500	1990	5	1	45573661	1265	15.08	1.47	12	0.04	184.00	1892.00	4400	20230705	-36.93	2400	20230316	15.62	2985	-7.04	20240102	2525	9.90	20240201	4400	-36.93	20230705	2400	15.62	20230316	1.29	N	014940	500	227 억	196881	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History