KissMeData/126880/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160808	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4885	20	2	0.41	286152985	58701	96.47	4830	4925	4830	6320	3410	4865	4874.75	2.10	-4680	4968	4916	4888	4836	4808	4905	4825	116	1455	500	3600	5	1	23204903	1134	15.36	1.00	12	0.25	318.00	4896.00	7360	20230623	-33.63	4830	20240229	1.14	5530	-11.66	20240110	4830	1.14	20240229	7360	-33.63	20230623	4830	1.14	20240229	6.06	N	126880	500	116 억	488357	N	N	93	N	N
3	20240229	150810	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4870	5	2	0.10	279335135	57305	94.18	4830	4925	4830	6320	3410	4865	4874.53	2.10	-4680	4968	4916	4888	4836	4808	4905	4825	116	1455	500	3600	5	1	23204903	1130	15.31	0.99	12	0.25	318.00	4896.00	7360	20230623	-33.83	4830	20240229	0.83	5530	-11.93	20240110	4830	0.83	20240229	7360	-33.83	20230623	4830	0.83	20240229	6.06	N	126880	500	116 억	488357	N	N	158	N	N
4	20240229	140811	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4895	30	2	0.62	243387155	49928	82.05	4830	4925	4830	6320	3410	4865	4874.76	2.10	-4612	4968	4916	4888	4836	4808	4905	4825	116	1455	500	3600	5	1	23204903	1136	15.39	1.00	12	0.22	318.00	4896.00	7360	20230623	-33.49	4830	20240229	1.35	5530	-11.48	20240110	4830	1.35	20240229	7360	-33.49	20230623	4830	1.35	20240229	6.06	N	126880	500	116 억	488357	N	N	158	N	N
5	20240229	130808	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4915	50	2	1.03	240815720	49403	81.19	4830	4925	4830	6320	3410	4865	4874.52	2.10	-4302	4968	4916	4888	4836	4808	4905	4825	116	1455	500	3600	5	1	23204903	1141	15.46	1.00	12	0.21	318.00	4896.00	7360	20230623	-33.22	4830	20240229	1.76	5530	-11.12	20240110	4830	1.76	20240229	7360	-33.22	20230623	4830	1.76	20240229	6.06	N	126880	500	116 억	488357	N	N	158	N	N
6	20240229	120809	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4910	45	2	0.92	227606095	46705	76.76	4830	4925	4830	6320	3410	4865	4873.27	2.10	-3749	4968	4916	4888	4836	4808	4905	4825	116	1455	500	3600	5	1	23204903	1139	15.44	1.00	12	0.20	318.00	4896.00	7360	20230623	-33.29	4830	20240229	1.66	5530	-11.21	20240110	4830	1.66	20240229	7360	-33.29	20230623	4830	1.66	20240229	6.06	N	126880	500	116 억	488357	N	N	158	N	N
7	20240229	110810	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4920	55	2	1.13	197828040	40648	66.80	4830	4925	4830	6320	3410	4865	4866.86	2.10	-2250	4968	4916	4888	4836	4808	4905	4825	116	1455	500	3600	5	1	23204903	1142	15.47	1.00	12	0.18	318.00	4896.00	7360	20230623	-33.15	4830	20240229	1.86	5530	-11.03	20240110	4830	1.86	20240229	7360	-33.15	20230623	4830	1.86	20240229	6.06	N	126880	500	116 억	488357	N	N	158	N	N
8	20240229	100811	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4880	15	2	0.31	131837010	27192	44.69	4830	4890	4830	6320	3410	4865	4848.37	2.10	-2522	4968	4916	4888	4836	4808	4905	4825	116	1455	500	3600	5	1	23204903	1132	15.35	1.00	12	0.12	318.00	4896.00	7360	20230623	-33.70	4830	20240229	1.04	5530	-11.75	20240110	4830	1.04	20240229	7360	-33.70	20230623	4830	1.04	20240229	6.06	N	126880	500	116 억	488357	N	N	158	N	N
9	20240229	090809	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4855	-10	5	-0.21	44029300	9096	14.95	4830	4890	4830	6320	3410	4865	4840.51	2.10	-3941	4968	4916	4888	4836	4808	4905	4825	116	1455	500	3600	5	1	23204903	1127	15.27	0.99	12	0.04	318.00	4896.00	7360	20230623	-34.04	4830	20240229	0.52	5530	-12.21	20240110	4830	0.52	20240229	7360	-34.04	20230623	4830	0.52	20240229	6.06	N	126880	500	116 억	488357	N	N	158	N	N
10	20240228	160724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4865	-25	5	-0.51	295950750	60530	99.34	4865	4940	4860	6350	3425	4890	4889.38	2.09	4152	5030	4960	4915	4845	4800	4937	4822	116	1460	500	3610	5	1	23204903	1129	15.30	0.99	12	0.26	318.00	4896.00	7360	20230623	-33.90	4840	20240206	0.52	5530	-12.03	20240110	4840	0.52	20240206	7360	-33.90	20230623	4840	0.52	20240206	6.08	N	126880	500	116 억	484436	N	N	158	N	N
11	20240228	150722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4870	-20	5	-0.41	255918095	52300	85.83	4865	4940	4860	6350	3425	4890	4893.27	2.09	3605	5030	4960	4915	4845	4800	4937	4822	116	1460	500	3610	5	1	23204903	1130	15.31	0.99	12	0.23	318.00	4896.00	7360	20230623	-33.83	4840	20240206	0.62	5530	-11.93	20240110	4840	0.62	20240206	7360	-33.83	20230623	4840	0.62	20240206	6.08	N	126880	500	116 억	484436	N	N	54	N	N
12	20240228	140808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4885	-5	5	-0.10	201384540	41130	67.50	4865	4940	4860	6350	3425	4890	4896.29	2.09	5480	5030	4960	4915	4845	4800	4937	4822	116	1460	500	3610	5	1	23204903	1134	15.36	1.00	12	0.18	318.00	4896.00	7360	20230623	-33.63	4840	20240206	0.93	5530	-11.66	20240110	4840	0.93	20240206	7360	-33.63	20230623	4840	0.93	20240206	6.08	N	126880	500	116 억	484436	N	N	54	N	N
13	20240228	130809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4910	20	2	0.41	176641445	36071	59.20	4865	4940	4860	6350	3425	4890	4897.05	2.09	5069	5030	4960	4915	4845	4800	4937	4822	116	1460	500	3610	5	1	23204903	1139	15.44	1.00	12	0.16	318.00	4896.00	7360	20230623	-33.29	4840	20240206	1.45	5530	-11.21	20240110	4840	1.45	20240206	7360	-33.29	20230623	4840	1.45	20240206	6.08	N	126880	500	116 억	484436	N	N	54	N	N
14	20240228	120811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4900	10	2	0.20	166726910	34047	55.87	4865	4940	4860	6350	3425	4890	4896.96	2.09	5300	5030	4960	4915	4845	4800	4937	4822	116	1460	500	3610	5	1	23204903	1137	15.41	1.00	12	0.15	318.00	4896.00	7360	20230623	-33.42	4840	20240206	1.24	5530	-11.39	20240110	4840	1.24	20240206	7360	-33.42	20230623	4840	1.24	20240206	6.08	N	126880	500	116 억	484436	N	N	54	N	N
15	20240228	110740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4905	15	2	0.31	80801820	16441	26.98	4865	4940	4865	6350	3425	4890	4914.65	2.09	4061	5030	4960	4915	4845	4800	4937	4822	116	1460	500	3610	5	1	23204903	1138	15.42	1.00	12	0.07	318.00	4896.00	7360	20230623	-33.36	4840	20240206	1.34	5530	-11.30	20240110	4840	1.34	20240206	7360	-33.36	20230623	4840	1.34	20240206	6.08	N	126880	500	116 억	484436	N	N	54	N	N
16	20240228	100806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4910	20	2	0.41	69266610	14093	23.13	4865	4940	4865	6350	3425	4890	4914.97	2.09	4879	5030	4960	4915	4845	4800	4937	4822	116	1460	500	3610	5	1	23204903	1139	15.44	1.00	12	0.06	318.00	4896.00	7360	20230623	-33.29	4840	20240206	1.45	5530	-11.21	20240110	4840	1.45	20240206	7360	-33.29	20230623	4840	1.45	20240206	6.08	N	126880	500	116 억	484436	N	N	54	N	N
17	20240228	090811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4915	25	2	0.51	4563535	937	1.54	4865	4915	4865	6350	3425	4890	4870.37	2.09	17	5030	4960	4915	4845	4800	4937	4822	116	1460	500	3610	5	1	23204903	1141	15.46	1.00	12	0.00	318.00	4896.00	7360	20230623	-33.22	4840	20240206	1.55	5530	-11.12	20240110	4840	1.55	20240206	7360	-33.22	20230623	4840	1.55	20240206	6.08	N	126880	500	116 억	484436	N	N	54	N	N
18	20240227	160809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4890	-95	5	-1.91	297454575	60710	123.53	4985	4985	4870	6480	3490	4985	4899.60	2.14	-9819	5031	5007	4966	4942	4901	5017	4952	116	1495	500	3680	5	1	23204903	1135	15.38	1.00	12	0.26	318.00	4896.00	7360	20230623	-33.56	4840	20240206	1.03	5530	-11.57	20240110	4840	1.03	20240206	7360	-33.56	20230623	4840	1.03	20240206	6.07	N	126880	500	116 억	496273	N	N	54	N	N
19	20240227	150811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4885	-100	5	-2.01	278849490	56903	115.78	4985	4985	4870	6480	3490	4985	4900.44	2.14	-9776	5031	5007	4966	4942	4901	5017	4952	116	1495	500	3680	5	1	23204903	1134	15.36	1.00	12	0.25	318.00	4896.00	7360	20230623	-33.63	4840	20240206	0.93	5530	-11.66	20240110	4840	0.93	20240206	7360	-33.63	20230623	4840	0.93	20240206	6.07	N	126880	500	116 억	496273	N	N	42	N	N
20	20240227	140806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4890	-95	5	-1.91	250067845	51007	103.78	4985	4985	4870	6480	3490	4985	4902.62	2.14	-9122	5031	5007	4966	4942	4901	5017	4952	116	1495	500	3680	5	1	23204903	1135	15.38	1.00	12	0.22	318.00	4896.00	7360	20230623	-33.56	4840	20240206	1.03	5530	-11.57	20240110	4840	1.03	20240206	7360	-33.56	20230623	4840	1.03	20240206	6.07	N	126880	500	116 억	496273	N	N	42	N	N
21	20240227	130728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4890	-95	5	-1.91	219648565	44779	91.11	4985	4985	4870	6480	3490	4985	4905.17	2.14	-8813	5031	5007	4966	4942	4901	5017	4952	116	1495	500	3680	5	1	23204903	1135	15.38	1.00	12	0.19	318.00	4896.00	7360	20230623	-33.56	4840	20240206	1.03	5530	-11.57	20240110	4840	1.03	20240206	7360	-33.56	20230623	4840	1.03	20240206	6.07	N	126880	500	116 억	496273	N	N	42	N	N
22	20240227	120810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4890	-95	5	-1.91	177749580	36197	73.65	4985	4985	4880	6480	3490	4985	4910.62	2.14	-8219	5031	5007	4966	4942	4901	5017	4952	116	1495	500	3680	5	1	23204903	1135	15.38	1.00	12	0.16	318.00	4896.00	7360	20230623	-33.56	4840	20240206	1.03	5530	-11.57	20240110	4840	1.03	20240206	7360	-33.56	20230623	4840	1.03	20240206	6.07	N	126880	500	116 억	496273	N	N	42	N	N
23	20240227	110808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4920	-65	5	-1.30	151193105	30774	62.62	4985	4985	4880	6480	3490	4985	4913.01	2.14	-7416	5031	5007	4966	4942	4901	5017	4952	116	1495	500	3680	5	1	23204903	1142	15.47	1.00	12	0.13	318.00	4896.00	7360	20230623	-33.15	4840	20240206	1.65	5530	-11.03	20240110	4840	1.65	20240206	7360	-33.15	20230623	4840	1.65	20240206	6.07	N	126880	500	116 억	496273	N	N	42	N	N
24	20240227	100805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4935	-50	5	-1.00	117779510	23963	48.76	4985	4985	4880	6480	3490	4985	4915.06	2.14	-7489	5031	5007	4966	4942	4901	5017	4952	116	1495	500	3680	5	1	23204903	1145	15.52	1.01	12	0.10	318.00	4896.00	7360	20230623	-32.95	4840	20240206	1.96	5530	-10.76	20240110	4840	1.96	20240206	7360	-32.95	20230623	4840	1.96	20240206	6.07	N	126880	500	116 억	496273	N	N	42	N	N
25	20240227	090808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4950	-35	5	-0.70	4856670	979	1.99	4985	4985	4945	6480	3490	4985	4960.85	2.14	-787	5031	5007	4966	4942	4901	5017	4952	116	1495	500	3680	5	1	23204903	1149	15.57	1.01	12	0.00	318.00	4896.00	7360	20230623	-32.74	4840	20240206	2.27	5530	-10.49	20240110	4840	2.27	20240206	7360	-32.74	20230623	4840	2.27	20240206	6.07	N	126880	500	116 억	496273	N	N	42	N	N
26	20240226	160806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4985	0	3	0.00	242054340	48912	82.49	4985	4990	4925	6480	3490	4985	4948.74	2.17	-7880	5085	5035	4990	4940	4895	5012	4917	116	1495	500	3680	5	1	23204903	1157	15.68	1.02	12	0.21	318.00	4896.00	7360	20230623	-32.27	4840	20240206	3.00	5530	-9.86	20240110	4840	3.00	20240206	7360	-32.27	20230623	4840	3.00	20240206	6.07	N	126880	500	116 억	504154	N	N	42	N	N
27	20240226	150800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4940	-45	5	-0.90	221068660	44683	75.36	4985	4990	4925	6480	3490	4985	4947.49	2.17	-7659	5085	5035	4990	4940	4895	5012	4917	116	1495	500	3680	5	1	23204903	1146	15.53	1.01	12	0.19	318.00	4896.00	7360	20230623	-32.88	4840	20240206	2.07	5530	-10.67	20240110	4840	2.07	20240206	7360	-32.88	20230623	4840	2.07	20240206	6.07	N	126880	500	116 억	504154	N	N	193	N	N
28	20240226	140803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4970	-15	5	-0.30	198587265	40133	67.68	4985	4990	4925	6480	3490	4985	4948.23	2.17	-7659	5085	5035	4990	4940	4895	5012	4917	116	1495	500	3680	5	1	23204903	1153	15.63	1.02	12	0.17	318.00	4896.00	7360	20230623	-32.47	4840	20240206	2.69	5530	-10.13	20240110	4840	2.69	20240206	7360	-32.47	20230623	4840	2.69	20240206	6.07	N	126880	500	116 억	504154	N	N	193	N	N
29	20240226	130758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4965	-20	5	-0.40	185591260	37512	63.26	4985	4990	4925	6480	3490	4985	4947.52	2.17	-7300	5085	5035	4990	4940	4895	5012	4917	116	1495	500	3680	5	1	23204903	1152	15.61	1.01	12	0.16	318.00	4896.00	7360	20230623	-32.54	4840	20240206	2.58	5530	-10.22	20240110	4840	2.58	20240206	7360	-32.54	20230623	4840	2.58	20240206	6.07	N	126880	500	116 억	504154	N	N	193	N	N
30	20240226	120757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4965	-20	5	-0.40	156737835	31682	53.43	4985	4990	4925	6480	3490	4985	4947.22	2.17	-8139	5085	5035	4990	4940	4895	5012	4917	116	1495	500	3680	5	1	23204903	1152	15.61	1.01	12	0.14	318.00	4896.00	7360	20230623	-32.54	4840	20240206	2.58	5530	-10.22	20240110	4840	2.58	20240206	7360	-32.54	20230623	4840	2.58	20240206	6.07	N	126880	500	116 억	504154	N	N	193	N	N
31	20240226	110757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4945	-40	5	-0.80	113119185	22863	38.56	4985	4990	4925	6480	3490	4985	4947.70	2.17	-8000	5085	5035	4990	4940	4895	5012	4917	116	1495	500	3680	5	1	23204903	1147	15.55	1.01	12	0.10	318.00	4896.00	7360	20230623	-32.81	4840	20240206	2.17	5530	-10.58	20240110	4840	2.17	20240206	7360	-32.81	20230623	4840	2.17	20240206	6.07	N	126880	500	116 억	504154	N	N	193	N	N
32	20240226	100755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4945	-40	5	-0.80	61205845	12352	20.83	4985	4990	4940	6480	3490	4985	4955.14	2.17	-5477	5085	5035	4990	4940	4895	5012	4917	116	1495	500	3680	5	1	23204903	1147	15.55	1.01	12	0.05	318.00	4896.00	7360	20230623	-32.81	4840	20240206	2.17	5530	-10.58	20240110	4840	2.17	20240206	7360	-32.81	20230623	4840	2.17	20240206	6.07	N	126880	500	116 억	504154	N	N	193	N	N
33	20240226	090754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4960	-25	5	-0.50	13583405	2738	4.62	4985	4985	4955	6480	3490	4985	4961.07	2.17	-101	5085	5035	4990	4940	4895	5012	4917	116	1495	500	3680	5	1	23204903	1151	15.60	1.01	12	0.01	318.00	4896.00	7360	20230623	-32.61	4840	20240206	2.48	5530	-10.31	20240110	4840	2.48	20240206	7360	-32.61	20230623	4840	2.48	20240206	6.07	N	126880	500	116 억	504154	N	N	193	N	N
34	20240223	160755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4985	-5	5	-0.10	283610805	57092	122.22	4995	5040	4945	6480	3495	4990	4967.61	2.24	-16340	5053	5021	4988	4956	4923	5022	4957	116	1490	500	3690	5	1	23204903	1157	15.68	1.02	12	0.25	318.00	4896.00	7360	20230623	-32.27	4840	20240206	3.00	5530	-9.86	20240110	4840	3.00	20240206	7360	-32.27	20230623	4840	3.00	20240206	6.09	N	126880	500	116 억	520490	N	N	193	N	N
35	20240223	150750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4950	-40	5	-0.80	243741195	49073	105.05	4995	5040	4945	6480	3495	4990	4966.91	2.24	-15591	5053	5021	4988	4956	4923	5022	4957	116	1490	500	3690	5	1	23204903	1149	15.57	1.01	12	0.21	318.00	4896.00	7360	20230623	-32.74	4840	20240206	2.27	5530	-10.49	20240110	4840	2.27	20240206	7360	-32.74	20230623	4840	2.27	20240206	6.09	N	126880	500	116 억	520490	N	N	105	N	N
36	20240223	140751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4970	-20	5	-0.40	225515445	45390	97.17	4995	5040	4945	6480	3495	4990	4968.39	2.24	-15483	5053	5021	4988	4956	4923	5022	4957	116	1490	500	3690	5	1	23204903	1153	15.63	1.02	12	0.20	318.00	4896.00	7360	20230623	-32.47	4840	20240206	2.69	5530	-10.13	20240110	4840	2.69	20240206	7360	-32.47	20230623	4840	2.69	20240206	6.09	N	126880	500	116 억	520490	N	N	105	N	N
37	20240223	130748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4955	-35	5	-0.70	195312520	39288	84.11	4995	5040	4945	6480	3495	4990	4971.30	2.24	-15311	5053	5021	4988	4956	4923	5022	4957	116	1490	500	3690	5	1	23204903	1150	15.58	1.01	12	0.17	318.00	4896.00	7360	20230623	-32.68	4840	20240206	2.38	5530	-10.40	20240110	4840	2.38	20240206	7360	-32.68	20230623	4840	2.38	20240206	6.09	N	126880	500	116 억	520490	N	N	105	N	N
38	20240223	120750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4970	-20	5	-0.40	159614940	32081	68.68	4995	5040	4955	6480	3495	4990	4975.37	2.24	-12552	5053	5021	4988	4956	4923	5022	4957	116	1490	500	3690	5	1	23204903	1153	15.63	1.02	12	0.14	318.00	4896.00	7360	20230623	-32.47	4840	20240206	2.69	5530	-10.13	20240110	4840	2.69	20240206	7360	-32.47	20230623	4840	2.69	20240206	6.09	N	126880	500	116 억	520490	N	N	105	N	N
39	20240223	110743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4960	-30	5	-0.60	131637590	26439	56.60	4995	5040	4955	6480	3495	4990	4978.92	2.24	-12470	5053	5021	4988	4956	4923	5022	4957	116	1490	500	3690	5	1	23204903	1151	15.60	1.01	12	0.11	318.00	4896.00	7360	20230623	-32.61	4840	20240206	2.48	5530	-10.31	20240110	4840	2.48	20240206	7360	-32.61	20230623	4840	2.48	20240206	6.09	N	126880	500	116 억	520490	N	N	105	N	N
40	20240223	100746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4990	0	3	0.00	92832230	18626	39.87	4995	5040	4965	6480	3495	4990	4984.01	2.24	-11479	5053	5021	4988	4956	4923	5022	4957	116	1490	500	3690	5	1	23204903	1158	15.69	1.02	12	0.08	318.00	4896.00	7360	20230623	-32.20	4840	20240206	3.10	5530	-9.76	20240110	4840	3.10	20240206	7360	-32.20	20230623	4840	3.10	20240206	6.09	N	126880	500	116 억	520490	N	N	105	N	N
41	20240223	090748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4985	-5	5	-0.10	18932740	3783	8.10	4995	5040	4980	6480	3495	4990	5004.69	2.24	-1447	5053	5021	4988	4956	4923	5022	4957	116	1490	500	3690	5	1	23204903	1157	15.68	1.02	12	0.02	318.00	4896.00	7360	20230623	-32.27	4840	20240206	3.00	5530	-9.86	20240110	4840	3.00	20240206	7360	-32.27	20230623	4840	3.00	20240206	6.09	N	126880	500	116 억	520490	N	N	105	N	N
42	20240222	160739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4990	-10	5	-0.20	232518535	46703	90.58	4990	5020	4955	6500	3500	5000	4978.66	2.29	-11758	5080	5040	5020	4980	4960	5030	4970	116	1500	500	3700	5	1	23204903	1158	15.69	1.02	12	0.20	318.00	4896.00	7360	20230623	-32.20	4840	20240206	3.10	5530	-9.76	20240110	4840	3.10	20240206	7360	-32.20	20230623	4840	3.10	20240206	6.05	N	126880	500	116 억	532248	N	N	105	N	N
43	20240222	150746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4970	-30	5	-0.60	221255085	44436	86.19	4990	5020	4960	6500	3500	5000	4979.19	2.29	-11454	5080	5040	5020	4980	4960	5030	4970	116	1500	500	3700	5	1	23204903	1153	15.63	1.02	12	0.19	318.00	4896.00	7360	20230623	-32.47	4840	20240206	2.69	5530	-10.13	20240110	4840	2.69	20240206	7360	-32.47	20230623	4840	2.69	20240206	6.05	N	126880	500	116 억	532248	N	N	1	N	N
44	20240222	140743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4985	-15	5	-0.30	170903515	34295	66.52	4990	5020	4970	6500	3500	5000	4983.34	2.29	-7198	5080	5040	5020	4980	4960	5030	4970	116	1500	500	3700	5	1	23204903	1157	15.68	1.02	12	0.15	318.00	4896.00	7360	20230623	-32.27	4840	20240206	3.00	5530	-9.86	20240110	4840	3.00	20240206	7360	-32.27	20230623	4840	3.00	20240206	6.05	N	126880	500	116 억	532248	N	N	1	N	N
45	20240222	130732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4990	-10	5	-0.20	127638250	25598	49.65	4990	5020	4975	6500	3500	5000	4986.26	2.29	-6639	5080	5040	5020	4980	4960	5030	4970	116	1500	500	3700	5	1	23204903	1158	15.69	1.02	12	0.11	318.00	4896.00	7360	20230623	-32.20	4840	20240206	3.10	5530	-9.76	20240110	4840	3.10	20240206	7360	-32.20	20230623	4840	3.10	20240206	6.05	N	126880	500	116 억	532248	N	N	1	N	N
46	20240222	120742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4980	-20	5	-0.40	102446200	20540	39.84	4990	5020	4975	6500	3500	5000	4987.64	2.29	-5034	5080	5040	5020	4980	4960	5030	4970	116	1500	500	3700	5	1	23204903	1156	15.66	1.02	12	0.09	318.00	4896.00	7360	20230623	-32.34	4840	20240206	2.89	5530	-9.95	20240110	4840	2.89	20240206	7360	-32.34	20230623	4840	2.89	20240206	6.05	N	126880	500	116 억	532248	N	N	1	N	N
47	20240222	110739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4990	-10	5	-0.20	85520995	17144	33.25	4990	5020	4975	6500	3500	5000	4988.39	2.29	-4352	5080	5040	5020	4980	4960	5030	4970	116	1500	500	3700	5	1	23204903	1158	15.69	1.02	12	0.07	318.00	4896.00	7360	20230623	-32.20	4840	20240206	3.10	5530	-9.76	20240110	4840	3.10	20240206	7360	-32.20	20230623	4840	3.10	20240206	6.05	N	126880	500	116 억	532248	N	N	1	N	N
48	20240222	100731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5000	0	3	0.00	42258285	8472	16.43	4990	5020	4975	6500	3500	5000	4987.99	2.29	-2053	5080	5040	5020	4980	4960	5030	4970	116	1500	500	3700	10	1	23204903	1160	15.72	1.02	12	0.04	318.00	4896.00	7360	20230623	-32.07	4840	20240206	3.31	5530	-9.58	20240110	4840	3.31	20240206	7360	-32.07	20230623	4840	3.31	20240206	6.05	N	126880	500	116 억	532248	N	N	1	N	N
49	20240222	090745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5000	0	3	0.00	5638400	1128	2.19	4990	5000	4990	6500	3500	5000	4998.58	2.29	571	5080	5040	5020	4980	4960	5030	4970	116	1500	500	3700	10	1	23204903	1160	15.72	1.02	12	0.00	318.00	4896.00	7360	20230623	-32.07	4840	20240206	3.31	5530	-9.58	20240110	4840	3.31	20240206	7360	-32.07	20230623	4840	3.31	20240206	6.05	N	126880	500	116 억	532248	N	N	1	N	N
50	20240221	160738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5000	-30	5	-0.60	257864670	51406	100.69	5060	5060	5000	6530	3530	5030	5016.24	2.28	3085	5123	5076	5033	4986	4943	5055	4965	116	1500	500	3720	10	1	23204903	1160	15.72	1.02	12	0.22	318.00	4896.00	7360	20230623	-32.07	4840	20240206	3.31	5530	-9.58	20240110	4840	3.31	20240206	7360	-32.07	20230623	4840	3.31	20240206	6.02	N	126880	500	116 억	529163	N	N	1	N	N
51	20240221	150732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5010	-20	5	-0.40	237672140	47369	92.78	5060	5060	5000	6530	3530	5030	5017.46	2.28	2402	5123	5076	5033	4986	4943	5055	4965	116	1500	500	3720	10	1	23204903	1163	15.75	1.02	12	0.20	318.00	4896.00	7360	20230623	-31.93	4840	20240206	3.51	5530	-9.40	20240110	4840	3.51	20240206	7360	-31.93	20230623	4840	3.51	20240206	6.02	N	126880	500	116 억	529163	N	N	82	N	N
52	20240221	140732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5030	0	3	0.00	200003260	39844	78.04	5060	5060	5000	6530	3530	5030	5019.66	2.28	1474	5123	5076	5033	4986	4943	5055	4965	116	1500	500	3720	10	1	23204903	1167	15.82	1.03	12	0.17	318.00	4896.00	7360	20230623	-31.66	4840	20240206	3.93	5530	-9.04	20240110	4840	3.93	20240206	7360	-31.66	20230623	4840	3.93	20240206	6.02	N	126880	500	116 억	529163	N	N	82	N	N
53	20240221	130731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5030	0	3	0.00	120641060	24006	47.02	5060	5060	5000	6530	3530	5030	5025.45	2.28	-1604	5123	5076	5033	4986	4943	5055	4965	116	1500	500	3720	10	1	23204903	1167	15.82	1.03	12	0.10	318.00	4896.00	7360	20230623	-31.66	4840	20240206	3.93	5530	-9.04	20240110	4840	3.93	20240206	7360	-31.66	20230623	4840	3.93	20240206	6.02	N	126880	500	116 억	529163	N	N	82	N	N
54	20240221	120732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5040	10	2	0.20	99543350	19811	38.80	5060	5060	5000	6530	3530	5030	5024.65	2.28	-1612	5123	5076	5033	4986	4943	5055	4965	116	1500	500	3720	10	1	23204903	1170	15.85	1.03	12	0.09	318.00	4896.00	7360	20230623	-31.52	4840	20240206	4.13	5530	-8.86	20240110	4840	4.13	20240206	7360	-31.52	20230623	4840	4.13	20240206	6.02	N	126880	500	116 억	529163	N	N	82	N	N
55	20240221	110738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5040	10	2	0.20	89726290	17858	34.98	5060	5060	5000	6530	3530	5030	5024.43	2.28	-1846	5123	5076	5033	4986	4943	5055	4965	116	1500	500	3720	10	1	23204903	1170	15.85	1.03	12	0.08	318.00	4896.00	7360	20230623	-31.52	4840	20240206	4.13	5530	-8.86	20240110	4840	4.13	20240206	7360	-31.52	20230623	4840	4.13	20240206	6.02	N	126880	500	116 억	529163	N	N	82	N	N
56	20240221	100731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5020	-10	5	-0.20	69414360	13809	27.05	5060	5060	5010	6530	3530	5030	5026.75	2.28	-3284	5123	5076	5033	4986	4943	5055	4965	116	1500	500	3720	10	1	23204903	1165	15.79	1.03	12	0.06	318.00	4896.00	7360	20230623	-31.79	4840	20240206	3.72	5530	-9.22	20240110	4840	3.72	20240206	7360	-31.79	20230623	4840	3.72	20240206	6.02	N	126880	500	116 억	529163	N	N	82	N	N
57	20240221	090730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5060	30	2	0.60	17904580	3559	6.97	5060	5060	5010	6530	3530	5030	5030.79	2.28	-2775	5123	5076	5033	4986	4943	5055	4965	116	1500	500	3720	10	1	23204903	1174	15.91	1.03	12	0.02	318.00	4896.00	7360	20230623	-31.25	4840	20240206	4.55	5530	-8.50	20240110	4840	4.55	20240206	7360	-31.25	20230623	4840	4.55	20240206	6.02	N	126880	500	116 억	529163	N	N	82	N	N
58	20240220	160724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5030	-20	5	-0.40	255415745	50852	98.27	5050	5080	4990	6560	3540	5050	5022.62	2.30	-4542	5130	5090	5040	5000	4950	5110	5020	116	1510	500	3730	10	1	23204903	1167	15.82	1.03	12	0.22	318.00	4896.00	7360	20230623	-31.66	4840	20240206	3.93	5530	-9.04	20240110	4840	3.93	20240206	7360	-31.66	20230623	4840	3.93	20240206	6.03	N	126880	500	116 억	533778	N	N	82	N	N
59	20240220	150727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5040	-10	5	-0.20	228142855	45439	87.81	5050	5080	4990	6560	3540	5050	5020.86	2.30	-4135	5130	5090	5040	5000	4950	5110	5020	116	1510	500	3730	10	1	23204903	1170	15.85	1.03	12	0.20	318.00	4896.00	7360	20230623	-31.52	4840	20240206	4.13	5530	-8.86	20240110	4840	4.13	20240206	7360	-31.52	20230623	4840	4.13	20240206	6.03	N	126880	500	116 억	533778	N	N	120	N	N
60	20240220	140724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5040	-10	5	-0.20	195627815	38959	75.28	5050	5080	4990	6560	3540	5050	5021.38	2.30	-3862	5130	5090	5040	5000	4950	5110	5020	116	1510	500	3730	10	1	23204903	1170	15.85	1.03	12	0.17	318.00	4896.00	7360	20230623	-31.52	4840	20240206	4.13	5530	-8.86	20240110	4840	4.13	20240206	7360	-31.52	20230623	4840	4.13	20240206	6.03	N	126880	500	116 억	533778	N	N	120	N	N
61	20240220	130727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5040	-10	5	-0.20	150890965	30083	58.13	5050	5080	4990	6560	3540	5050	5015.82	2.30	-1095	5130	5090	5040	5000	4950	5110	5020	116	1510	500	3730	10	1	23204903	1170	15.85	1.03	12	0.13	318.00	4896.00	7360	20230623	-31.52	4840	20240206	4.13	5530	-8.86	20240110	4840	4.13	20240206	7360	-31.52	20230623	4840	4.13	20240206	6.03	N	126880	500	116 억	533778	N	N	120	N	N
62	20240220	120723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5040	-10	5	-0.20	139564195	27826	53.77	5050	5080	4990	6560	3540	5050	5015.60	2.30	-796	5130	5090	5040	5000	4950	5110	5020	116	1510	500	3730	10	1	23204903	1170	15.85	1.03	12	0.12	318.00	4896.00	7360	20230623	-31.52	4840	20240206	4.13	5530	-8.86	20240110	4840	4.13	20240206	7360	-31.52	20230623	4840	4.13	20240206	6.03	N	126880	500	116 억	533778	N	N	120	N	N
63	20240220	110724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5030	-20	5	-0.40	125717615	25062	48.43	5050	5080	4990	6560	3540	5050	5016.26	2.30	-1213	5130	5090	5040	5000	4950	5110	5020	116	1510	500	3730	10	1	23204903	1167	15.82	1.03	12	0.11	318.00	4896.00	7360	20230623	-31.66	4840	20240206	3.93	5530	-9.04	20240110	4840	3.93	20240206	7360	-31.66	20230623	4840	3.93	20240206	6.03	N	126880	500	116 억	533778	N	N	120	N	N
64	20240220	100715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5050	0	3	0.00	46931050	9325	18.02	5050	5080	5010	6560	3540	5050	5032.82	2.30	-2021	5130	5090	5040	5000	4950	5110	5020	116	1510	500	3730	10	1	23204903	1172	15.88	1.03	12	0.04	318.00	4896.00	7360	20230623	-31.39	4840	20240206	4.34	5530	-8.68	20240110	4840	4.34	20240206	7360	-31.39	20230623	4840	4.34	20240206	6.03	N	126880	500	116 억	533778	N	N	120	N	N
65	20240220	090731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5060	10	2	0.20	12419870	2462	4.76	5050	5080	5010	6560	3540	5050	5044.63	2.30	-1688	5130	5090	5040	5000	4950	5110	5020	116	1510	500	3730	10	1	23204903	1174	15.91	1.03	12	0.01	318.00	4896.00	7360	20230623	-31.25	4840	20240206	4.55	5530	-8.50	20240110	4840	4.55	20240206	7360	-31.25	20230623	4840	4.55	20240206	6.03	N	126880	500	116 억	533778	N	N	120	N	N
66	20240219	160725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5050	40	2	0.80	260688540	51595	56.00	5010	5080	4990	6510	3510	5010	5052.59	2.31	-2214	5116	5062	5006	4952	4896	5035	4925	116	1500	500	3700	10	1	23204903	1172	15.88	1.03	12	0.22	318.00	4896.00	7360	20230623	-31.39	4840	20240206	4.34	5530	-8.68	20240110	4840	4.34	20240206	7360	-31.39	20230623	4840	4.34	20240206	5.96	N	126880	500	116 억	535980	N	N	120	N	N
67	20240219	150730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5070	60	2	1.20	251446410	49765	54.01	5010	5080	4990	6510	3510	5010	5052.68	2.31	-2295	5116	5062	5006	4952	4896	5035	4925	116	1500	500	3700	10	1	23204903	1176	15.94	1.04	12	0.21	318.00	4896.00	7360	20230623	-31.11	4840	20240206	4.75	5530	-8.32	20240110	4840	4.75	20240206	7360	-31.11	20230623	4840	4.75	20240206	5.96	N	126880	500	116 억	535980	N	N	124	N	N
68	20240219	140729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5070	60	2	1.20	217720410	43114	46.80	5010	5080	4990	6510	3510	5010	5049.88	2.31	-2137	5116	5062	5006	4952	4896	5035	4925	116	1500	500	3700	10	1	23204903	1176	15.94	1.04	12	0.19	318.00	4896.00	7360	20230623	-31.11	4840	20240206	4.75	5530	-8.32	20240110	4840	4.75	20240206	7360	-31.11	20230623	4840	4.75	20240206	5.96	N	126880	500	116 억	535980	N	N	124	N	N
69	20240219	130728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5060	50	2	1.00	194387530	38502	41.79	5010	5080	4990	6510	3510	5010	5048.76	2.31	-2145	5116	5062	5006	4952	4896	5035	4925	116	1500	500	3700	10	1	23204903	1174	15.91	1.03	12	0.17	318.00	4896.00	7360	20230623	-31.25	4840	20240206	4.55	5530	-8.50	20240110	4840	4.55	20240206	7360	-31.25	20230623	4840	4.55	20240206	5.96	N	126880	500	116 억	535980	N	N	124	N	N
70	20240219	120728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5080	70	2	1.40	183012650	36255	39.35	5010	5080	4990	6510	3510	5010	5047.93	2.31	-2153	5116	5062	5006	4952	4896	5035	4925	116	1500	500	3700	10	1	23204903	1179	15.97	1.04	12	0.16	318.00	4896.00	7360	20230623	-30.98	4840	20240206	4.96	5530	-8.14	20240110	4840	4.96	20240206	7360	-30.98	20230623	4840	4.96	20240206	5.96	N	126880	500	116 억	535980	N	N	124	N	N
71	20240219	110726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5070	60	2	1.20	141195900	27984	30.37	5010	5080	4990	6510	3510	5010	5045.59	2.31	-264	5116	5062	5006	4952	4896	5035	4925	116	1500	500	3700	10	1	23204903	1176	15.94	1.04	12	0.12	318.00	4896.00	7360	20230623	-31.11	4840	20240206	4.75	5530	-8.32	20240110	4840	4.75	20240206	7360	-31.11	20230623	4840	4.75	20240206	5.96	N	126880	500	116 억	535980	N	N	124	N	N
72	20240219	100722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5060	50	2	1.00	87900720	17449	18.94	5010	5080	4990	6510	3510	5010	5037.58	2.31	1897	5116	5062	5006	4952	4896	5035	4925	116	1500	500	3700	10	1	23204903	1174	15.91	1.03	12	0.08	318.00	4896.00	7360	20230623	-31.25	4840	20240206	4.55	5530	-8.50	20240110	4840	4.55	20240206	7360	-31.25	20230623	4840	4.55	20240206	5.96	N	126880	500	116 억	535980	N	N	124	N	N
73	20240219	090721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5050	40	2	0.80	31318630	6262	6.80	5010	5050	4990	6510	3510	5010	5001.38	2.31	3053	5116	5062	5006	4952	4896	5035	4925	116	1500	500	3700	10	1	23204903	1172	15.88	1.03	12	0.03	318.00	4896.00	7360	20230623	-31.39	4840	20240206	4.34	5530	-8.68	20240110	4840	4.34	20240206	7360	-31.39	20230623	4840	4.34	20240206	5.96	N	126880	500	116 억	535980	N	N	124	N	N
74	20240216	160718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5010	-20	5	-0.40	459685075	91963	122.05	5030	5060	4950	6530	3530	5030	4998.58	2.28	5896	5146	5087	5041	4982	4936	5065	4960	116	1500	500	3720	10	1	23204903	1163	15.75	1.02	12	0.40	318.00	4896.00	7360	20230623	-31.93	4840	20240206	3.51	5530	-9.40	20240110	4840	3.51	20240206	7360	-31.93	20230623	4840	3.51	20240206	5.99	N	126880	500	116 억	529308	N	N	124	N	N
75	20240216	150725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5010	-20	5	-0.40	429639455	85967	114.09	5030	5060	4950	6530	3530	5030	4997.73	2.28	5135	5146	5087	5041	4982	4936	5065	4960	116	1500	500	3720	10	1	23204903	1163	15.75	1.02	12	0.37	318.00	4896.00	7360	20230623	-31.93	4840	20240206	3.51	5530	-9.40	20240110	4840	3.51	20240206	7360	-31.93	20230623	4840	3.51	20240206	5.99	N	126880	500	116 억	529308	N	N	71	N	N
76	20240216	140728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5030	0	3	0.00	367545055	73589	97.66	5030	5060	4950	6530	3530	5030	4994.57	2.28	167	5146	5087	5041	4982	4936	5065	4960	116	1500	500	3720	10	1	23204903	1167	15.82	1.03	12	0.32	318.00	4896.00	7360	20230623	-31.66	4840	20240206	3.93	5530	-9.04	20240110	4840	3.93	20240206	7360	-31.66	20230623	4840	3.93	20240206	5.99	N	126880	500	116 억	529308	N	N	71	N	N
77	20240216	130719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5060	30	2	0.60	336325935	67367	89.40	5030	5060	4950	6530	3530	5030	4992.44	2.28	-94	5146	5087	5041	4982	4936	5065	4960	116	1500	500	3720	10	1	23204903	1174	15.91	1.03	12	0.29	318.00	4896.00	7360	20230623	-31.25	4840	20240206	4.55	5530	-8.50	20240110	4840	4.55	20240206	7360	-31.25	20230623	4840	4.55	20240206	5.99	N	126880	500	116 억	529308	N	N	71	N	N
78	20240216	120723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5010	-20	5	-0.40	264292555	53023	70.37	5030	5050	4950	6530	3530	5030	4984.49	2.28	695	5146	5087	5041	4982	4936	5065	4960	116	1500	500	3720	10	1	23204903	1163	15.75	1.02	12	0.23	318.00	4896.00	7360	20230623	-31.93	4840	20240206	3.51	5530	-9.40	20240110	4840	3.51	20240206	7360	-31.93	20230623	4840	3.51	20240206	5.99	N	126880	500	116 억	529308	N	N	71	N	N
79	20240216	110731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5030	0	3	0.00	214122060	42982	57.04	5030	5050	4950	6530	3530	5030	4981.67	2.28	1405	5146	5087	5041	4982	4936	5065	4960	116	1500	500	3720	10	1	23204903	1167	15.82	1.03	12	0.19	318.00	4896.00	7360	20230623	-31.66	4840	20240206	3.93	5530	-9.04	20240110	4840	3.93	20240206	7360	-31.66	20230623	4840	3.93	20240206	5.99	N	126880	500	116 억	529308	N	N	71	N	N
80	20240216	100724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4990	-40	5	-0.80	123040740	24688	32.76	5030	5050	4960	6530	3530	5030	4983.83	2.28	-1576	5146	5087	5041	4982	4936	5065	4960	116	1500	500	3720	5	1	23204903	1158	15.69	1.02	12	0.11	318.00	4896.00	7360	20230623	-32.20	4840	20240206	3.10	5530	-9.76	20240110	4840	3.10	20240206	7360	-32.20	20230623	4840	3.10	20240206	5.99	N	126880	500	116 억	529308	N	N	71	N	N
81	20240216	090716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5030	0	3	0.00	7932770	1584	2.10	5030	5050	4990	6530	3530	5030	5008.06	2.28	-467	5146	5087	5041	4982	4936	5065	4960	116	1500	500	3720	10	1	23204903	1167	15.82	1.03	12	0.01	318.00	4896.00	7360	20230623	-31.66	4840	20240206	3.93	5530	-9.04	20240110	4840	3.93	20240206	7360	-31.66	20230623	4840	3.93	20240206	5.99	N	126880	500	116 억	529308	N	N	71	N	N
82	20240215	160717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5030	0	3	0.00	377036400	75169	107.88	5040	5100	4995	6530	3530	5030	5015.78	2.27	2517	5160	5095	5015	4950	4870	5127	4982	116	1500	500	3720	10	1	23204903	1167	15.82	1.03	12	0.32	318.00	4896.00	7360	20230623	-31.66	4840	20240206	3.93	5530	-9.04	20240110	4840	3.93	20240206	7360	-31.66	20230623	4840	3.93	20240206	6.03	N	126880	500	116 억	526798	N	N	71	N	N
83	20240215	150722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4995	-35	5	-0.70	345271955	68842	98.80	5040	5100	4995	6530	3530	5030	5015.39	2.27	2950	5160	5095	5015	4950	4870	5127	4982	116	1500	500	3720	5	1	23204903	1159	15.71	1.02	12	0.30	318.00	4896.00	7360	20230623	-32.13	4840	20240206	3.20	5530	-9.67	20240110	4840	3.20	20240206	7360	-32.13	20230623	4840	3.20	20240206	6.03	N	126880	500	116 억	526798	N	N	85	N	N
84	20240215	140718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5010	-20	5	-0.40	296236295	59039	84.73	5040	5100	4995	6530	3530	5030	5017.60	2.27	1208	5160	5095	5015	4950	4870	5127	4982	116	1500	500	3720	10	1	23204903	1163	15.75	1.02	12	0.25	318.00	4896.00	7360	20230623	-31.93	4840	20240206	3.51	5530	-9.40	20240110	4840	3.51	20240206	7360	-31.93	20230623	4840	3.51	20240206	6.03	N	126880	500	116 억	526798	N	N	85	N	N
85	20240215	130707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5020	-10	5	-0.20	255966475	50989	73.18	5040	5100	4995	6530	3530	5030	5020.00	2.27	400	5160	5095	5015	4950	4870	5127	4982	116	1500	500	3720	10	1	23204903	1165	15.79	1.03	12	0.22	318.00	4896.00	7360	20230623	-31.79	4840	20240206	3.72	5530	-9.22	20240110	4840	3.72	20240206	7360	-31.79	20230623	4840	3.72	20240206	6.03	N	126880	500	116 억	526798	N	N	85	N	N
86	20240215	120717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4995	-35	5	-0.70	229893150	45783	65.71	5040	5100	4995	6530	3530	5030	5021.34	2.27	47	5160	5095	5015	4950	4870	5127	4982	116	1500	500	3720	5	1	23204903	1159	15.71	1.02	12	0.20	318.00	4896.00	7360	20230623	-32.13	4840	20240206	3.20	5530	-9.67	20240110	4840	3.20	20240206	7360	-32.13	20230623	4840	3.20	20240206	6.03	N	126880	500	116 억	526798	N	N	85	N	N
87	20240215	110714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5010	-20	5	-0.40	126641780	25147	36.09	5040	5100	4995	6530	3530	5030	5036.10	2.27	-3553	5160	5095	5015	4950	4870	5127	4982	116	1500	500	3720	10	1	23204903	1163	15.75	1.02	12	0.11	318.00	4896.00	7360	20230623	-31.93	4840	20240206	3.51	5530	-9.40	20240110	4840	3.51	20240206	7360	-31.93	20230623	4840	3.51	20240206	6.03	N	126880	500	116 억	526798	N	N	85	N	N
88	20240215	100713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5010	-20	5	-0.40	97090830	19260	27.64	5040	5100	4995	6530	3530	5030	5041.15	2.27	-2651	5160	5095	5015	4950	4870	5127	4982	116	1500	500	3720	10	1	23204903	1163	15.75	1.02	12	0.08	318.00	4896.00	7360	20230623	-31.93	4840	20240206	3.51	5530	-9.40	20240110	4840	3.51	20240206	7360	-31.93	20230623	4840	3.51	20240206	6.03	N	126880	500	116 억	526798	N	N	85	N	N
89	20240215	090714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5060	30	2	0.60	11096690	2196	3.15	5040	5070	5040	6530	3530	5030	5054.89	2.27	-1809	5160	5095	5015	4950	4870	5127	4982	116	1500	500	3720	10	1	23204903	1174	15.91	1.03	12	0.01	318.00	4896.00	7360	20230623	-31.25	4840	20240206	4.55	5530	-8.50	20240110	4840	4.55	20240206	7360	-31.25	20230623	4840	4.55	20240206	6.03	N	126880	500	116 억	526798	N	N	85	N	N
90	20240214	160710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5030	20	2	0.40	344103230	68556	77.49	4935	5080	4935	6510	3510	5010	5019.36	2.28	-2873	5106	5057	4971	4922	4836	5082	4947	116	1500	500	3700	10	1	23204903	1167	15.82	1.03	12	0.30	318.00	4896.00	7360	20230623	-31.66	4840	20240206	3.93	5530	-9.04	20240110	4840	3.93	20240206	7360	-31.66	20230623	4840	3.93	20240206	5.96	N	126880	500	116 억	529669	N	N	85	N	N
91	20240214	150710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5040	30	2	0.60	323909790	64532	72.94	4935	5080	4935	6510	3510	5010	5019.43	2.28	-3193	5106	5057	4971	4922	4836	5082	4947	116	1500	500	3700	10	1	23204903	1170	15.85	1.03	12	0.28	318.00	4896.00	7360	20230623	-31.52	4840	20240206	4.13	5530	-8.86	20240110	4840	4.13	20240206	7360	-31.52	20230623	4840	4.13	20240206	5.96	N	126880	500	116 억	529669	N	N	103	N	N
92	20240214	140708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5070	60	2	1.20	284941170	56812	64.22	4935	5080	4935	6510	3510	5010	5015.55	2.28	-1759	5106	5057	4971	4922	4836	5082	4947	116	1500	500	3700	10	1	23204903	1176	15.94	1.04	12	0.24	318.00	4896.00	7360	20230623	-31.11	4840	20240206	4.75	5530	-8.32	20240110	4840	4.75	20240206	7360	-31.11	20230623	4840	4.75	20240206	5.96	N	126880	500	116 억	529669	N	N	103	N	N
93	20240214	130710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5050	40	2	0.80	248659600	49641	56.11	4935	5060	4935	6510	3510	5010	5009.15	2.28	-695	5106	5057	4971	4922	4836	5082	4947	116	1500	500	3700	10	1	23204903	1172	15.88	1.03	12	0.21	318.00	4896.00	7360	20230623	-31.39	4840	20240206	4.34	5530	-8.68	20240110	4840	4.34	20240206	7360	-31.39	20230623	4840	4.34	20240206	5.96	N	126880	500	116 억	529669	N	N	103	N	N
94	20240214	120704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5010	0	3	0.00	163617900	32734	37.00	4935	5030	4935	6510	3510	5010	4998.26	2.28	-702	5106	5057	4971	4922	4836	5082	4947	116	1500	500	3700	10	1	23204903	1163	15.75	1.02	12	0.14	318.00	4896.00	7360	20230623	-31.93	4840	20240206	3.51	5530	-9.40	20240110	4840	3.51	20240206	7360	-31.93	20230623	4840	3.51	20240206	5.96	N	126880	500	116 억	529669	N	N	103	N	N
95	20240214	110710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5010	0	3	0.00	152652230	30540	34.52	4935	5030	4935	6510	3510	5010	4998.27	2.28	-1280	5106	5057	4971	4922	4836	5082	4947	116	1500	500	3700	10	1	23204903	1163	15.75	1.02	12	0.13	318.00	4896.00	7360	20230623	-31.93	4840	20240206	3.51	5530	-9.40	20240110	4840	3.51	20240206	7360	-31.93	20230623	4840	3.51	20240206	5.96	N	126880	500	116 억	529669	N	N	103	N	N
96	20240214	090701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4960	-50	5	-1.00	18433915	3715	4.20	4935	4995	4935	6510	3510	5010	4955.79	2.28	-209	5106	5057	4971	4922	4836	5082	4947	116	1500	500	3700	5	1	23204903	1151	15.60	1.01	12	0.02	318.00	4896.00	7360	20230623	-32.61	4840	20240206	2.48	5530	-10.31	20240110	4840	2.48	20240206	7360	-32.61	20230623	4840	2.48	20240206	5.96	N	126880	500	116 억	529669	N	N	103	N	N
97	20240213	160701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5010	125	2	2.56	436892255	88235	99.62	4885	5020	4885	6350	3420	4885	4951.32	2.17	25533	4958	4921	4883	4846	4808	4940	4865	116	1465	500	3610	10	1	23204903	1163	15.75	1.02	12	0.38	318.00	4896.00	7360	20230623	-31.93	4840	20240206	3.51	5530	-9.40	20240110	4840	3.51	20240206	7360	-31.93	20230623	4840	3.51	20240206	5.85	N	126880	500	116 억	503892	N	N	103	N	N
98	20240213	150659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4985	100	2	2.05	387208980	78286	88.38	4885	4990	4885	6350	3420	4885	4946.08	2.17	24967	4958	4921	4883	4846	4808	4940	4865	116	1465	500	3610	5	1	23204903	1157	15.68	1.02	12	0.34	318.00	4896.00	7360	20230623	-32.27	4840	20240206	3.00	5530	-9.86	20240110	4840	3.00	20240206	7360	-32.27	20230623	4840	3.00	20240206	5.85	N	126880	500	116 억	503892	N	N	223	N	N
99	20240213	140707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4975	90	2	1.84	338311450	68460	77.29	4885	4975	4885	6350	3420	4885	4941.74	2.17	23809	4958	4921	4883	4846	4808	4940	4865	116	1465	500	3610	5	1	23204903	1154	15.64	1.02	12	0.30	318.00	4896.00	7360	20230623	-32.40	4840	20240206	2.79	5530	-10.04	20240110	4840	2.79	20240206	7360	-32.40	20230623	4840	2.79	20240206	5.85	N	126880	500	116 억	503892	N	N	223	N	N
100	20240213	130658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4970	85	2	1.74	307589915	62278	70.31	4885	4975	4885	6350	3420	4885	4938.98	2.17	20455	4958	4921	4883	4846	4808	4940	4865	116	1465	500	3610	5	1	23204903	1153	15.63	1.02	12	0.27	318.00	4896.00	7360	20230623	-32.47	4840	20240206	2.69	5530	-10.13	20240110	4840	2.69	20240206	7360	-32.47	20230623	4840	2.69	20240206	5.85	N	126880	500	116 억	503892	N	N	223	N	N
101	20240213	120707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4940	55	2	1.13	200764535	40730	45.98	4885	4960	4885	6350	3420	4885	4929.16	2.17	13028	4958	4921	4883	4846	4808	4940	4865	116	1465	500	3610	5	1	23204903	1146	15.53	1.01	12	0.18	318.00	4896.00	7360	20230623	-32.88	4840	20240206	2.07	5530	-10.67	20240110	4840	2.07	20240206	7360	-32.88	20230623	4840	2.07	20240206	5.85	N	126880	500	116 억	503892	N	N	223	N	N
102	20240213	110709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4940	55	2	1.13	175019535	35517	40.10	4885	4960	4885	6350	3420	4885	4927.77	2.17	12287	4958	4921	4883	4846	4808	4940	4865	116	1465	500	3610	5	1	23204903	1146	15.53	1.01	12	0.15	318.00	4896.00	7360	20230623	-32.88	4840	20240206	2.07	5530	-10.67	20240110	4840	2.07	20240206	7360	-32.88	20230623	4840	2.07	20240206	5.85	N	126880	500	116 억	503892	N	N	223	N	N
103	20240213	100556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4930	45	2	0.92	73831145	15019	16.96	4885	4945	4885	6350	3420	4885	4915.85	2.17	6974	4958	4921	4883	4846	4808	4940	4865	116	1465	500	3610	5	1	23204903	1144	15.50	1.01	12	0.06	318.00	4896.00	7360	20230623	-33.02	4840	20240206	1.86	5530	-10.85	20240110	4840	1.86	20240206	7360	-33.02	20230623	4840	1.86	20240206	5.85	N	126880	500	116 억	503892	N	N	223	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History