KissMeData/050860/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

48 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	20240123	120527	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2400	-30	5	-1.23	33416970	13932	52.55	2405	2420	2385	3155	1705	2430	2398.58	1.31	1802	2456	2442	2416	2402	2376	2450	2410	113	725	500	1790	5	1	22500000	540	5.63	0.40	06	0.06	426.00	5997.00	3105	20230421	-22.71	2265	20231027	5.96	2590	-7.34	20240103	2365	1.48	20240117	3105	-22.71	20230421	2265	5.96	20231027	2.28	N	050860	500	112 억	295028	N	N	N	N
3	20240123	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	-10	5	-0.41	24920345	10397	39.22	2405	2420	2385	3155	1705	2430	2396.88	1.31	2269	2456	2442	2416	2402	2376	2450	2410	113	725	500	1790	5	1	22500000	545	5.68	0.40	06	0.05	426.00	5997.00	3105	20230421	-22.06	2265	20231027	6.84	2590	-6.56	20240103	2365	2.33	20240117	3105	-22.06	20230421	2265	6.84	20231027	2.28	N	050860	500	112 억	295028	N	N	N	N
4	20240123	100525	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2415	-15	5	-0.62	22672530	9464	35.70	2405	2420	2385	3155	1705	2430	2395.66	1.31	2812	2456	2442	2416	2402	2376	2450	2410	113	725	500	1790	5	1	22500000	543	5.67	0.40	06	0.04	426.00	5997.00	3105	20230421	-22.22	2265	20231027	6.62	2590	-6.76	20240103	2365	2.11	20240117	3105	-22.22	20230421	2265	6.62	20231027	2.28	N	050860	500	112 억	295028	N	N	N	N
5	20240123	090525	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2405	-25	5	-1.03	384780	160	0.60	2405	2405	2400	3155	1705	2430	2404.88	1.31	-8	2456	2442	2416	2402	2376	2450	2410	113	725	500	1790	5	1	22500000	541	5.65	0.40	06	0.00	426.00	5997.00	3105	20230421	-22.54	2265	20231027	6.18	2590	-7.14	20240103	2365	1.69	20240117	3105	-22.54	20230421	2265	6.18	20231027	2.28	N	050860	500	112 억	295028	N	N	N	N
6	20240119	160521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2415	25	2	1.05	51244655	21383	49.61	2390	2415	2380	3105	1675	2390	2396.51	1.39	-1679	2430	2410	2390	2370	2350	2420	2380	113	715	500	1760	5	1	22500000	543	5.67	0.40	06	0.10	426.00	5997.00	3105	20230421	-22.22	2265	20231027	6.62	2590	-6.76	20240103	2365	2.11	20240117	3105	-22.22	20230421	2265	6.62	20231027	2.32	N	050860	500	112 억	311700	N	N	N	N
7	20240119	150523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2410	20	2	0.84	26673190	11097	25.75	2390	2415	2380	3105	1675	2390	2403.64	1.39	-1679	2430	2410	2390	2370	2350	2420	2380	113	715	500	1760	5	1	22500000	542	5.66	0.40	06	0.05	426.00	5997.00	3105	20230421	-22.38	2265	20231027	6.40	2590	-6.95	20240103	2365	1.90	20240117	3105	-22.38	20230421	2265	6.40	20231027	2.32	N	050860	500	112 억	311700	N	N	N	N
8	20240119	140522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2390	0	3	0.00	26186440	10894	25.28	2390	2415	2380	3105	1675	2390	2403.75	1.39	-1619	2430	2410	2390	2370	2350	2420	2380	113	715	500	1760	5	1	22500000	538	5.61	0.40	06	0.05	426.00	5997.00	3105	20230421	-23.03	2265	20231027	5.52	2590	-7.72	20240103	2365	1.06	20240117	3105	-23.03	20230421	2265	5.52	20231027	2.32	N	050860	500	112 억	311700	N	N	N	N
9	20240119	130522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2390	0	3	0.00	23625650	9823	22.79	2390	2415	2390	3105	1675	2390	2405.14	1.39	-1478	2430	2410	2390	2370	2350	2420	2380	113	715	500	1760	5	1	22500000	538	5.61	0.40	06	0.04	426.00	5997.00	3105	20230421	-23.03	2265	20231027	5.52	2590	-7.72	20240103	2365	1.06	20240117	3105	-23.03	20230421	2265	5.52	20231027	2.32	N	050860	500	112 억	311700	N	N	N	N
10	20240119	120525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2415	25	2	1.05	19778875	8216	19.06	2390	2415	2390	3105	1675	2390	2407.36	1.39	-555	2430	2410	2390	2370	2350	2420	2380	113	715	500	1760	5	1	22500000	543	5.67	0.40	06	0.04	426.00	5997.00	3105	20230421	-22.22	2265	20231027	6.62	2590	-6.76	20240103	2365	2.11	20240117	3105	-22.22	20230421	2265	6.62	20231027	2.32	N	050860	500	112 억	311700	N	N	N	N
11	20240119	110524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2410	20	2	0.84	18235210	7573	17.57	2390	2415	2390	3105	1675	2390	2407.92	1.39	-163	2430	2410	2390	2370	2350	2420	2380	113	715	500	1760	5	1	22500000	542	5.66	0.40	06	0.03	426.00	5997.00	3105	20230421	-22.38	2265	20231027	6.40	2590	-6.95	20240103	2365	1.90	20240117	3105	-22.38	20230421	2265	6.40	20231027	2.32	N	050860	500	112 억	311700	N	N	N	N
12	20240119	100528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2415	25	2	1.05	9901870	4114	9.55	2390	2415	2390	3105	1675	2390	2406.87	1.39	238	2430	2410	2390	2370	2350	2420	2380	113	715	500	1760	5	1	22500000	543	5.67	0.40	06	0.02	426.00	5997.00	3105	20230421	-22.22	2265	20231027	6.62	2590	-6.76	20240103	2365	2.11	20240117	3105	-22.22	20230421	2265	6.62	20231027	2.32	N	050860	500	112 억	311700	N	N	N	N
13	20240119	090521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2405	15	2	0.63	810305	339	0.79	2390	2405	2390	3105	1675	2390	2390.28	1.39	18	2430	2410	2390	2370	2350	2420	2380	113	715	500	1760	5	1	22500000	541	5.65	0.40	06	0.00	426.00	5997.00	3105	20230421	-22.54	2265	20231027	6.18	2590	-7.14	20240103	2365	1.69	20240117	3105	-22.54	20230421	2265	6.18	20231027	2.32	N	050860	500	112 억	311700	N	N	N	N
14	20240118	160521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2390	10	2	0.42	102814770	43068	127.23	2375	2410	2370	3090	1670	2380	2387.26	1.39	-4311	2450	2415	2390	2355	2330	2402	2342	113	710	500	1760	5	1	22500000	538	5.61	0.40	06	0.19	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	2590	-7.72	20240103	2365	1.06	20240117	3105	-23.03	20230421	2265	5.52	20231027	2.34	N	050860	500	112 억	311686	N	N	N	N
15	20240118	150522	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2385	5	2	0.21	94865125	39732	117.37	2375	2410	2370	3090	1670	2380	2387.63	1.39	-4332	2450	2415	2390	2355	2330	2402	2342	113	710	500	1760	5	1	22500000	537	5.60	0.40	06	0.18	426.00	5997.00	3170	20230112	-24.76	2265	20231027	5.30	2590	-7.92	20240103	2365	0.85	20240117	3105	-23.19	20230421	2265	5.30	20231027	2.34	N	050860	500	112 억	311686	N	N	N	N
16	20240118	140522	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2385	5	2	0.21	75697720	31668	93.55	2375	2410	2370	3090	1670	2380	2390.35	1.39	-4336	2450	2415	2390	2355	2330	2402	2342	113	710	500	1760	5	1	22500000	537	5.60	0.40	06	0.14	426.00	5997.00	3170	20230112	-24.76	2265	20231027	5.30	2590	-7.92	20240103	2365	0.85	20240117	3105	-23.19	20230421	2265	5.30	20231027	2.34	N	050860	500	112 억	311686	N	N	N	N
17	20240118	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2390	10	2	0.42	54849955	22926	67.73	2375	2410	2370	3090	1670	2380	2392.48	1.39	-4077	2450	2415	2390	2355	2330	2402	2342	113	710	500	1760	5	1	22500000	538	5.61	0.40	06	0.10	426.00	5997.00	3170	20230112	-24.61	2265	20231027	5.52	2590	-7.72	20240103	2365	1.06	20240117	3105	-23.03	20230421	2265	5.52	20231027	2.34	N	050860	500	112 억	311686	N	N	N	N
18	20240118	120523	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2385	5	2	0.21	44645445	18657	55.12	2375	2410	2370	3090	1670	2380	2392.96	1.39	-4077	2450	2415	2390	2355	2330	2402	2342	113	710	500	1760	5	1	22500000	537	5.60	0.40	06	0.08	426.00	5997.00	3170	20230112	-24.76	2265	20231027	5.30	2590	-7.92	20240103	2365	0.85	20240117	3105	-23.19	20230421	2265	5.30	20231027	2.34	N	050860	500	112 억	311686	N	N	N	N
19	20240118	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2400	20	2	0.84	16802765	7029	20.76	2375	2410	2370	3090	1670	2380	2390.49	1.39	-2769	2450	2415	2390	2355	2330	2402	2342	113	710	500	1760	5	1	22500000	540	5.63	0.40	06	0.03	426.00	5997.00	3170	20230112	-24.29	2265	20231027	5.96	2590	-7.34	20240103	2365	1.48	20240117	3105	-22.71	20230421	2265	5.96	20231027	2.34	N	050860	500	112 억	311686	N	N	N	N
20	20240118	100521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2410	30	2	1.26	9159885	3846	11.36	2375	2410	2370	3090	1670	2380	2381.67	1.39	-1405	2450	2415	2390	2355	2330	2402	2342	113	710	500	1760	5	1	22500000	542	5.66	0.40	06	0.02	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	2590	-6.95	20240103	2365	1.90	20240117	3105	-22.38	20230421	2265	6.40	20231027	2.34	N	050860	500	112 억	311686	N	N	N	N
21	20240118	090521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2370	-10	5	-0.42	2812420	1183	3.49	2375	2380	2370	3090	1670	2380	2377.36	1.39	-121	2450	2415	2390	2355	2330	2402	2342	113	710	500	1760	5	1	22500000	533	5.56	0.40	06	0.01	426.00	5997.00	3170	20230112	-25.24	2265	20231027	4.64	2590	-8.49	20240103	2365	0.21	20240117	3105	-23.67	20230421	2265	4.64	20231027	2.34	N	050860	500	112 억	311686	N	N	N	N
22	20240117	160519	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2380	-40	5	-1.65	78481820	32951	133.24	2425	2425	2365	3145	1695	2420	2381.77	1.44	-12189	2466	2442	2416	2392	2366	2455	2405	113	725	500	1790	5	1	22500000	536	5.59	0.40	06	0.15	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	2590	-8.11	20240103	2365	0.63	20240117	3105	-23.35	20230421	2265	5.08	20231027	2.36	N	050860	500	112 억	323875	N	N	N	N
23	20240117	150522	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2380	-40	5	-1.65	75395160	31654	127.99	2425	2425	2365	3145	1695	2420	2381.85	1.44	-11503	2466	2442	2416	2392	2366	2455	2405	113	725	500	1790	5	1	22500000	536	5.59	0.40	06	0.14	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	2590	-8.11	20240103	2365	0.63	20240117	3105	-23.35	20230421	2265	5.08	20231027	2.36	N	050860	500	112 억	323875	N	N	N	N
24	20240117	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2385	-35	5	-1.45	53527345	22446	90.76	2425	2425	2370	3145	1695	2420	2384.72	1.44	-10716	2466	2442	2416	2392	2366	2455	2405	113	725	500	1790	5	1	22500000	537	5.60	0.40	06	0.10	426.00	5997.00	3170	20230112	-24.76	2265	20231027	5.30	2590	-7.92	20240103	2370	0.63	20240117	3105	-23.19	20230421	2265	5.30	20231027	2.36	N	050860	500	112 억	323875	N	N	N	N
25	20240117	130522	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2375	-45	5	-1.86	48757955	20437	82.64	2425	2425	2370	3145	1695	2420	2385.77	1.44	-10009	2466	2442	2416	2392	2366	2455	2405	113	725	500	1790	5	1	22500000	534	5.58	0.40	06	0.09	426.00	5997.00	3170	20230112	-25.08	2265	20231027	4.86	2590	-8.30	20240103	2370	0.21	20240117	3105	-23.51	20230421	2265	4.86	20231027	2.36	N	050860	500	112 억	323875	N	N	N	N
26	20240117	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2380	-40	5	-1.65	42389330	17756	71.80	2425	2425	2375	3145	1695	2420	2387.32	1.44	-9046	2466	2442	2416	2392	2366	2455	2405	113	725	500	1790	5	1	22500000	536	5.59	0.40	06	0.08	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	2590	-8.11	20240103	2375	0.21	20240117	3105	-23.35	20230421	2265	5.08	20231027	2.36	N	050860	500	112 억	323875	N	N	N	N
27	20240117	110522	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2395	-25	5	-1.03	39545650	16561	66.96	2425	2425	2375	3145	1695	2420	2387.88	1.44	-8230	2466	2442	2416	2392	2366	2455	2405	113	725	500	1790	5	1	22500000	539	5.62	0.40	06	0.07	426.00	5997.00	3170	20230112	-24.45	2265	20231027	5.74	2590	-7.53	20240103	2375	0.84	20240117	3105	-22.87	20230421	2265	5.74	20231027	2.36	N	050860	500	112 억	323875	N	N	N	N
28	20240117	100519	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2380	-40	5	-1.65	32818870	13737	55.55	2425	2425	2380	3145	1695	2420	2389.09	1.44	-7068	2466	2442	2416	2392	2366	2455	2405	113	725	500	1790	5	1	22500000	536	5.59	0.40	06	0.06	426.00	5997.00	3170	20230112	-24.92	2265	20231027	5.08	2590	-8.11	20240103	2380	0.00	20240117	3105	-23.35	20230421	2265	5.08	20231027	2.36	N	050860	500	112 억	323875	N	N	N	N
29	20240117	090521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	5	2	0.21	644000	266	1.08	2425	2425	2415	3145	1695	2420	2421.05	1.44	-214	2466	2442	2416	2392	2366	2455	2405	113	725	500	1790	5	1	22500000	546	5.69	0.40	06	0.00	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	2590	-6.37	20240103	2390	1.46	20240115	3105	-21.90	20230421	2265	7.06	20231027	2.36	N	050860	500	112 억	323875	N	N	N	N
30	20240116	160519	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	25	2	1.04	59521580	24731	67.82	2395	2440	2390	3110	1680	2395	2406.76	1.44	-484	2458	2426	2408	2376	2358	2417	2367	113	715	500	1770	5	1	22500000	545	5.68	0.40	06	0.11	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	2590	-6.56	20240103	2390	1.26	20240116	3105	-22.06	20230421	2265	6.84	20231027	2.29	N	050860	500	112 억	324529	N	N	N	N
31	20240116	150519	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2400	5	2	0.21	54193605	22523	61.76	2395	2440	2390	3110	1680	2395	2406.15	1.44	-36	2458	2426	2408	2376	2358	2417	2367	113	715	500	1770	5	1	22500000	540	5.63	0.40	06	0.10	426.00	5997.00	3170	20230112	-24.29	2265	20231027	5.96	2590	-7.34	20240103	2390	0.42	20240116	3105	-22.71	20230421	2265	5.96	20231027	2.29	N	050860	500	112 억	324529	N	N	N	N
32	20240116	140521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2410	15	2	0.63	48961445	20355	55.82	2395	2440	2390	3110	1680	2395	2405.38	1.44	30	2458	2426	2408	2376	2358	2417	2367	113	715	500	1770	5	1	22500000	542	5.66	0.40	06	0.09	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	2590	-6.95	20240103	2390	0.84	20240116	3105	-22.38	20230421	2265	6.40	20231027	2.29	N	050860	500	112 억	324529	N	N	N	N
33	20240116	130520	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2415	20	2	0.84	34818170	14460	39.65	2395	2440	2390	3110	1680	2395	2407.90	1.44	-366	2458	2426	2408	2376	2358	2417	2367	113	715	500	1770	5	1	22500000	543	5.67	0.40	06	0.06	426.00	5997.00	3170	20230112	-23.82	2265	20231027	6.62	2590	-6.76	20240103	2390	1.05	20240116	3105	-22.22	20230421	2265	6.62	20231027	2.29	N	050860	500	112 억	324529	N	N	N	N
34	20240116	120519	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2400	5	2	0.21	34450420	14308	39.24	2395	2440	2390	3110	1680	2395	2407.77	1.44	-366	2458	2426	2408	2376	2358	2417	2367	113	715	500	1770	5	1	22500000	540	5.63	0.40	06	0.06	426.00	5997.00	3170	20230112	-24.29	2265	20231027	5.96	2590	-7.34	20240103	2390	0.42	20240116	3105	-22.71	20230421	2265	5.96	20231027	2.29	N	050860	500	112 억	324529	N	N	N	N
35	20240116	110518	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	25	2	1.04	23461135	9758	26.76	2395	2440	2390	3110	1680	2395	2404.30	1.44	-1891	2458	2426	2408	2376	2358	2417	2367	113	715	500	1770	5	1	22500000	545	5.68	0.40	06	0.04	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	2590	-6.56	20240103	2390	1.26	20240116	3105	-22.06	20230421	2265	6.84	20231027	2.29	N	050860	500	112 억	324529	N	N	N	N
36	20240116	100519	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	30	2	1.25	18923565	7871	21.58	2395	2440	2390	3110	1680	2395	2404.21	1.44	-1286	2458	2426	2408	2376	2358	2417	2367	113	715	500	1770	5	1	22500000	546	5.69	0.40	06	0.03	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	2590	-6.37	20240103	2390	1.46	20240116	3105	-21.90	20230421	2265	7.06	20231027	2.29	N	050860	500	112 억	324529	N	N	N	N
37	20240116	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2410	15	2	0.63	1738410	725	1.99	2395	2410	2395	3110	1680	2395	2397.81	1.44	128	2458	2426	2408	2376	2358	2417	2367	113	715	500	1770	5	1	22500000	542	5.66	0.40	06	0.00	426.00	5997.00	3170	20230112	-23.97	2265	20231027	6.40	2590	-6.95	20240103	2390	0.84	20240115	3105	-22.38	20230421	2265	6.40	20231027	2.29	N	050860	500	112 억	324529	N	N	N	N
38	20240115	160517	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2395	-30	5	-1.24	87279900	36188	73.97	2405	2440	2390	3150	1700	2425	2411.85	1.44	512	2488	2456	2438	2406	2388	2447	2397	113	725	500	1790	5	1	22500000	539	5.62	0.40	06	0.16	426.00	5997.00	3170	20230112	-24.45	2265	20231027	5.74	2590	-7.53	20240103	2390	0.21	20240115	3105	-22.87	20230421	2265	5.74	20231027	2.29	N	050860	500	112 억	323225	N	N	N	N
39	20240115	150518	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2415	-10	5	-0.41	64636365	26777	54.74	2405	2440	2390	3150	1700	2425	2413.88	1.44	1499	2488	2456	2438	2406	2388	2447	2397	113	725	500	1790	5	1	22500000	543	5.67	0.40	06	0.12	426.00	5997.00	3170	20230112	-23.82	2265	20231027	6.62	2590	-6.76	20240103	2390	1.05	20240115	3105	-22.22	20230421	2265	6.62	20231027	2.29	N	050860	500	112 억	323225	N	N	N	N
40	20240115	140519	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2415	-10	5	-0.41	53985100	22347	45.68	2405	2440	2390	3150	1700	2425	2415.76	1.44	1520	2488	2456	2438	2406	2388	2447	2397	113	725	500	1790	5	1	22500000	543	5.67	0.40	06	0.10	426.00	5997.00	3170	20230112	-23.82	2265	20231027	6.62	2590	-6.76	20240103	2390	1.05	20240115	3105	-22.22	20230421	2265	6.62	20231027	2.29	N	050860	500	112 억	323225	N	N	N	N
41	20240115	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	-5	5	-0.21	41968165	17376	35.52	2405	2440	2390	3150	1700	2425	2415.29	1.44	1574	2488	2456	2438	2406	2388	2447	2397	113	725	500	1790	5	1	22500000	545	5.68	0.40	06	0.08	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	2590	-6.56	20240103	2390	1.26	20240115	3105	-22.06	20230421	2265	6.84	20231027	2.29	N	050860	500	112 억	323225	N	N	N	N
42	20240115	120517	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	5	2	0.21	37206390	15419	31.52	2405	2430	2390	3150	1700	2425	2413.02	1.44	1766	2488	2456	2438	2406	2388	2447	2397	113	725	500	1790	5	1	22500000	547	5.70	0.41	06	0.07	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	2590	-6.18	20240103	2390	1.67	20240115	3105	-21.74	20230421	2265	7.28	20231027	2.29	N	050860	500	112 억	323225	N	N	N	N
43	20240115	110517	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	0	3	0.00	31537105	13082	26.74	2405	2430	2390	3150	1700	2425	2410.73	1.44	1766	2488	2456	2438	2406	2388	2447	2397	113	725	500	1790	5	1	22500000	546	5.69	0.40	06	0.06	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	2590	-6.37	20240103	2390	1.46	20240115	3105	-21.90	20230421	2265	7.06	20231027	2.29	N	050860	500	112 억	323225	N	N	N	N
44	20240115	100515	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	5	2	0.21	24672920	10247	20.95	2405	2430	2390	3150	1700	2425	2407.82	1.44	1360	2488	2456	2438	2406	2388	2447	2397	113	725	500	1790	5	1	22500000	547	5.70	0.41	06	0.05	426.00	5997.00	3170	20230112	-23.34	2265	20231027	7.28	2590	-6.18	20240103	2390	1.67	20240115	3105	-21.74	20230421	2265	7.28	20231027	2.29	N	050860	500	112 억	323225	N	N	N	N
45	20240115	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	-5	5	-0.21	2436420	1013	2.07	2405	2420	2405	3150	1700	2425	2405.15	1.44	-116	2488	2456	2438	2406	2388	2447	2397	113	725	500	1790	5	1	22500000	545	5.68	0.40	06	0.00	426.00	5997.00	3170	20230112	-23.66	2265	20231027	6.84	2590	-6.56	20240103	2405	0.62	20240115	3105	-22.06	20230421	2265	6.84	20231027	2.29	N	050860	500	112 억	323225	N	N	N	N
46	20240112	160514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-35	5	-1.42	119142760	48746	112.11	2460	2470	2420	3195	1725	2460	2444.35	1.51	-17886	2503	2481	2458	2436	2413	2470	2425	113	735	500	1820	5	1	22500000	546	5.69	0.40	06	0.22	426.00	5997.00	3170	20230112	-23.50	2265	20231027	7.06	2590	-6.37	20240103	2420	0.21	20240112	3170	-23.50	20230112	2265	7.06	20231027	2.28	N	050860	500	112 억	339977	N	N	N	N
47	20240112	150516	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	-25	5	-1.02	113011030	46220	106.30	2460	2470	2420	3195	1725	2460	2445.07	1.51	-17424	2503	2481	2458	2436	2413	2470	2425	113	735	500	1820	5	1	22500000	548	5.72	0.41	06	0.21	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	2590	-5.98	20240103	2420	0.62	20240112	3170	-23.19	20230112	2265	7.51	20231027	2.28	N	050860	500	112 억	339977	N	N	N	N
48	20240112	140516	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	-25	5	-1.02	109220380	44663	102.72	2460	2470	2420	3195	1725	2460	2445.43	1.51	-16745	2503	2481	2458	2436	2413	2470	2425	113	735	500	1820	5	1	22500000	548	5.72	0.41	06	0.20	426.00	5997.00	3170	20230112	-23.19	2265	20231027	7.51	2590	-5.98	20240103	2420	0.62	20240112	3170	-23.19	20230112	2265	7.51	20231027	2.28	N	050860	500	112 억	339977	N	N	N	N
49	20240112	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	10	2	0.41	91572120	37412	86.04	2460	2470	2420	3195	1725	2460	2447.67	1.51	-17229	2503	2481	2458	2436	2413	2470	2425	113	735	500	1820	5	1	22500000	556	5.80	0.41	06	0.17	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	2590	-4.63	20240103	2420	2.07	20240112	3170	-22.08	20230112	2265	9.05	20231027	2.28	N	050860	500	112 억	339977	N	N	N	N
50	20240112	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	-20	5	-0.81	70739015	28939	66.56	2460	2465	2420	3195	1725	2460	2444.42	1.51	-15945	2503	2481	2458	2436	2413	2470	2425	113	735	500	1820	5	1	22500000	549	5.73	0.41	06	0.13	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	2590	-5.79	20240103	2420	0.83	20240112	3170	-23.03	20230112	2265	7.73	20231027	2.28	N	050860	500	112 억	339977	N	N	N	N
51	20240112	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	-20	5	-0.81	49600355	20277	46.64	2460	2465	2420	3195	1725	2460	2446.14	1.51	-14009	2503	2481	2458	2436	2413	2470	2425	113	735	500	1820	5	1	22500000	549	5.73	0.41	06	0.09	426.00	5997.00	3170	20230112	-23.03	2265	20231027	7.73	2590	-5.79	20240103	2420	0.83	20240112	3170	-23.03	20230112	2265	7.73	20231027	2.28	N	050860	500	112 억	339977	N	N	N	N
52	20240112	100514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	-10	5	-0.41	35415320	14482	33.31	2460	2465	2420	3195	1725	2460	2445.47	1.51	-8876	2503	2481	2458	2436	2413	2470	2425	113	735	500	1820	5	1	22500000	551	5.75	0.41	06	0.06	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	2590	-5.41	20240103	2420	1.24	20240112	3170	-22.71	20230112	2265	8.17	20231027	2.28	N	050860	500	112 억	339977	N	N	N	N
53	20240112	090514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	-10	5	-0.41	6329460	2573	5.92	2460	2465	2445	3195	1725	2460	2459.95	1.51	-2146	2503	2481	2458	2436	2413	2470	2425	113	735	500	1820	5	1	22500000	551	5.75	0.41	06	0.01	426.00	5997.00	3170	20230112	-22.71	2265	20231027	8.17	2590	-5.41	20240103	2435	0.62	20240111	3170	-22.71	20230112	2265	8.17	20231027	2.28	N	050860	500	112 억	339977	N	N	N	N
54	20240111	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2460	-5	5	-0.20	106445825	43440	175.04	2465	2480	2435	3200	1730	2465	2450.41	1.51	-1016	2488	2476	2463	2451	2438	2470	2445	113	735	500	1820	5	1	22500000	554	5.77	0.41	06	0.19	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	2590	-5.02	20240103	2435	1.03	20240111	3170	-22.40	20230112	2265	8.61	20231027	2.27	N	050860	500	112 억	340566	N	N	N	N
55	20240111	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2460	-5	5	-0.20	89024810	36305	146.29	2465	2480	2440	3200	1730	2465	2452.14	1.51	-2451	2488	2476	2463	2451	2438	2470	2445	113	735	500	1820	5	1	22500000	554	5.77	0.41	06	0.16	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	2590	-5.02	20240103	2440	0.82	20240111	3170	-22.40	20230112	2265	8.61	20231027	2.27	N	050860	500	112 억	340566	N	N	N	N
56	20240111	140514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	5	2	0.20	69045460	28134	113.37	2465	2480	2445	3200	1730	2465	2454.16	1.51	-992	2488	2476	2463	2451	2438	2470	2445	113	735	500	1820	5	1	22500000	556	5.80	0.41	06	0.13	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	2590	-4.63	20240103	2445	1.02	20240111	3170	-22.08	20230112	2265	9.05	20231027	2.27	N	050860	500	112 억	340566	N	N	N	N
57	20240111	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	0	3	0.00	66594210	27138	109.35	2465	2480	2445	3200	1730	2465	2453.91	1.51	-533	2488	2476	2463	2451	2438	2470	2445	113	735	500	1820	5	1	22500000	555	5.79	0.41	06	0.12	426.00	5997.00	3170	20230112	-22.24	2265	20231027	8.83	2590	-4.83	20240103	2445	0.82	20240111	3170	-22.24	20230112	2265	8.83	20231027	2.27	N	050860	500	112 억	340566	N	N	N	N
58	20240111	120512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	15	2	0.61	64403580	26249	105.77	2465	2480	2445	3200	1730	2465	2453.56	1.51	-542	2488	2476	2463	2451	2438	2470	2445	113	735	500	1820	5	1	22500000	558	5.82	0.41	06	0.12	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	2590	-4.25	20240103	2445	1.43	20240111	3170	-21.77	20230112	2265	9.49	20231027	2.27	N	050860	500	112 억	340566	N	N	N	N
59	20240111	110515	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	0	3	0.00	55787060	22751	91.68	2465	2465	2445	3200	1730	2465	2452.07	1.51	-470	2488	2476	2463	2451	2438	2470	2445	113	735	500	1820	5	1	22500000	555	5.79	0.41	06	0.10	426.00	5997.00	3170	20230112	-22.24	2265	20231027	8.83	2590	-4.83	20240103	2445	0.82	20240111	3170	-22.24	20230112	2265	8.83	20231027	2.27	N	050860	500	112 억	340566	N	N	N	N
60	20240111	100513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2455	-10	5	-0.41	27245730	11120	44.81	2465	2465	2445	3200	1730	2465	2450.16	1.51	-236	2488	2476	2463	2451	2438	2470	2445	113	735	500	1820	5	1	22500000	552	5.76	0.41	06	0.05	426.00	5997.00	3170	20230112	-22.56	2265	20231027	8.39	2590	-5.21	20240103	2445	0.41	20240111	3170	-22.56	20230112	2265	8.39	20231027	2.27	N	050860	500	112 억	340566	N	N	N	N
61	20240111	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2460	-5	5	-0.20	766405	311	1.25	2465	2465	2455	3200	1730	2465	2464.32	1.51	16	2488	2476	2463	2451	2438	2470	2445	113	735	500	1820	5	1	22500000	554	5.77	0.41	06	0.00	426.00	5997.00	3170	20230112	-22.40	2265	20231027	8.61	2590	-5.02	20240103	2445	0.61	20240109	3170	-22.40	20230112	2265	8.61	20231027	2.27	N	050860	500	112 억	340566	N	N	N	N
62	20240110	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	-20	5	-0.80	61181975	24817	65.55	2475	2475	2450	3230	1740	2485	2465.33	1.52	-2075	2518	2501	2473	2456	2428	2510	2465	113	745	500	1830	5	1	22500000	555	5.79	0.41	06	0.11	426.00	5997.00	3170	20230112	-22.24	2265	20231027	8.83	2590	-4.83	20240103	2445	0.82	20240109	3170	-22.24	20230112	2265	8.83	20231027	2.28	N	050860	500	112 억	342332	N	N	N	N
63	20240110	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	-20	5	-0.80	59256545	24035	63.48	2475	2475	2450	3230	1740	2485	2465.43	1.52	-2103	2518	2501	2473	2456	2428	2510	2465	113	745	500	1830	5	1	22500000	555	5.79	0.41	06	0.11	426.00	5997.00	3170	20230112	-22.24	2265	20231027	8.83	2590	-4.83	20240103	2445	0.82	20240109	3170	-22.24	20230112	2265	8.83	20231027	2.28	N	050860	500	112 억	342332	N	N	N	N
64	20240110	140513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	-20	5	-0.80	55265710	22416	59.21	2475	2475	2450	3230	1740	2485	2465.46	1.52	-2103	2518	2501	2473	2456	2428	2510	2465	113	745	500	1830	5	1	22500000	555	5.79	0.41	06	0.10	426.00	5997.00	3170	20230112	-22.24	2265	20231027	8.83	2590	-4.83	20240103	2445	0.82	20240109	3170	-22.24	20230112	2265	8.83	20231027	2.28	N	050860	500	112 억	342332	N	N	N	N
65	20240110	130512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	-15	5	-0.60	53005725	21497	56.78	2475	2475	2450	3230	1740	2485	2465.73	1.52	-2107	2518	2501	2473	2456	2428	2510	2465	113	745	500	1830	5	1	22500000	556	5.80	0.41	06	0.10	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	2590	-4.63	20240103	2445	1.02	20240109	3170	-22.08	20230112	2265	9.05	20231027	2.28	N	050860	500	112 억	342332	N	N	N	N
66	20240110	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	-10	5	-0.40	46357205	18801	49.66	2475	2475	2450	3230	1740	2485	2465.68	1.52	-2106	2518	2501	2473	2456	2428	2510	2465	113	745	500	1830	5	1	22500000	557	5.81	0.41	06	0.08	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	2590	-4.44	20240103	2445	1.23	20240109	3170	-21.92	20230112	2265	9.27	20231027	2.28	N	050860	500	112 억	342332	N	N	N	N
67	20240110	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	-15	5	-0.60	25481100	10336	27.30	2475	2475	2455	3230	1740	2485	2465.28	1.52	-1593	2518	2501	2473	2456	2428	2510	2465	113	745	500	1830	5	1	22500000	556	5.80	0.41	06	0.05	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	2590	-4.63	20240103	2445	1.02	20240109	3170	-22.08	20230112	2265	9.05	20231027	2.28	N	050860	500	112 억	342332	N	N	N	N
68	20240110	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	-10	5	-0.40	18696140	7575	20.01	2475	2475	2455	3230	1740	2485	2468.14	1.52	-1580	2518	2501	2473	2456	2428	2510	2465	113	745	500	1830	5	1	22500000	557	5.81	0.41	06	0.03	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	2590	-4.44	20240103	2445	1.23	20240109	3170	-21.92	20230112	2265	9.27	20231027	2.28	N	050860	500	112 억	342332	N	N	N	N
69	20240110	090511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	-20	5	-0.80	4741645	1919	5.07	2475	2475	2465	3230	1740	2485	2470.89	1.52	0	2518	2501	2473	2456	2428	2510	2465	113	745	500	1830	5	1	22500000	555	5.79	0.41	06	0.01	426.00	5997.00	3170	20230112	-22.24	2265	20231027	8.83	2590	-4.83	20240103	2445	0.82	20240109	3170	-22.24	20230112	2265	8.83	20231027	2.28	N	050860	500	112 억	342332	N	N	N	N
70	20240109	160509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2485	-20	5	-0.80	93348990	37858	188.45	2445	2490	2445	3255	1755	2505	2465.77	1.51	1135	2555	2530	2505	2480	2455	2542	2492	113	750	500	1850	5	1	22500000	559	5.83	0.41	06	0.17	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	2590	-4.05	20240103	2445	1.64	20240109	3170	-21.61	20230112	2265	9.71	20231027	2.32	N	050860	500	112 억	338755	N	N	N	N
71	20240109	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	-25	5	-1.00	88846190	36044	179.42	2445	2490	2445	3255	1755	2505	2464.94	1.51	1240	2555	2530	2505	2480	2455	2542	2492	113	750	500	1850	5	1	22500000	558	5.82	0.41	06	0.16	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	2590	-4.25	20240103	2445	1.43	20240109	3170	-21.77	20230112	2265	9.49	20231027	2.32	N	050860	500	112 억	338755	N	N	N	N
72	20240109	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	-35	5	-1.40	76157280	30906	153.85	2445	2490	2445	3255	1755	2505	2464.16	1.51	1179	2555	2530	2505	2480	2455	2542	2492	113	750	500	1850	5	1	22500000	556	5.80	0.41	06	0.14	426.00	5997.00	3170	20230112	-22.08	2265	20231027	9.05	2590	-4.63	20240103	2445	1.02	20240109	3170	-22.08	20230112	2265	9.05	20231027	2.32	N	050860	500	112 억	338755	N	N	N	N
73	20240109	130510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	-30	5	-1.20	63658590	25842	128.64	2445	2490	2445	3255	1755	2505	2463.38	1.51	2394	2555	2530	2505	2480	2455	2542	2492	113	750	500	1850	5	1	22500000	557	5.81	0.41	06	0.11	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	2590	-4.44	20240103	2445	1.23	20240109	3170	-21.92	20230112	2265	9.27	20231027	2.32	N	050860	500	112 억	338755	N	N	N	N
74	20240109	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	-25	5	-1.00	55670800	22604	112.52	2445	2490	2445	3255	1755	2505	2462.87	1.51	2394	2555	2530	2505	2480	2455	2542	2492	113	750	500	1850	5	1	22500000	558	5.82	0.41	06	0.10	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	2590	-4.25	20240103	2445	1.43	20240109	3170	-21.77	20230112	2265	9.49	20231027	2.32	N	050860	500	112 억	338755	N	N	N	N
75	20240109	110511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2485	-20	5	-0.80	55067180	22360	111.30	2445	2490	2445	3255	1755	2505	2462.75	1.51	2394	2555	2530	2505	2480	2455	2542	2492	113	750	500	1850	5	1	22500000	559	5.83	0.41	06	0.10	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	2590	-4.05	20240103	2445	1.64	20240109	3170	-21.61	20230112	2265	9.71	20231027	2.32	N	050860	500	112 억	338755	N	N	N	N
76	20240109	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	-30	5	-1.20	29696120	12090	60.18	2445	2490	2445	3255	1755	2505	2456.25	1.51	541	2555	2530	2505	2480	2455	2542	2492	113	750	500	1850	5	1	22500000	557	5.81	0.41	06	0.05	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	2590	-4.44	20240103	2445	1.23	20240109	3170	-21.92	20230112	2265	9.27	20231027	2.32	N	050860	500	112 억	338755	N	N	N	N
77	20240109	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	-30	5	-1.20	22079510	9015	44.88	2445	2490	2445	3255	1755	2505	2449.20	1.51	132	2555	2530	2505	2480	2455	2542	2492	113	750	500	1850	5	1	22500000	557	5.81	0.41	06	0.04	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	2590	-4.44	20240103	2445	1.23	20240109	3170	-21.92	20230112	2265	9.27	20231027	2.32	N	050860	500	112 억	338755	N	N	N	N
78	20240108	160510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2505	10	2	0.40	50209250	20085	263.55	2495	2530	2480	3240	1750	2495	2499.84	1.52	-4277	2518	2506	2488	2476	2458	2510	2480	113	745	500	1840	5	1	22500000	564	5.88	0.42	06	0.09	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	2590	-3.28	20240103	2460	1.83	20240102	3170	-20.98	20230112	2265	10.60	20231027	2.32	N	050860	500	112 억	342670	N	N	N	N
79	20240108	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	5	2	0.20	44679760	17876	234.56	2495	2530	2480	3240	1750	2495	2499.43	1.52	-3895	2518	2506	2488	2476	2458	2510	2480	113	745	500	1840	5	1	22500000	563	5.87	0.42	06	0.08	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	2590	-3.47	20240103	2460	1.63	20240102	3170	-21.14	20230112	2265	10.38	20231027	2.32	N	050860	500	112 억	342670	N	N	N	N
80	20240108	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2485	-10	5	-0.40	20597905	8241	108.14	2495	2530	2480	3240	1750	2495	2499.44	1.52	-2823	2518	2506	2488	2476	2458	2510	2480	113	745	500	1840	5	1	22500000	559	5.83	0.41	06	0.04	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	2590	-4.05	20240103	2460	1.02	20240102	3170	-21.61	20230112	2265	9.71	20231027	2.32	N	050860	500	112 억	342670	N	N	N	N
81	20240108	130509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2505	10	2	0.40	17586475	7029	92.23	2495	2530	2480	3240	1750	2495	2501.99	1.52	-2139	2518	2506	2488	2476	2458	2510	2480	113	745	500	1840	5	1	22500000	564	5.88	0.42	06	0.03	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	2590	-3.28	20240103	2460	1.83	20240102	3170	-20.98	20230112	2265	10.60	20231027	2.32	N	050860	500	112 억	342670	N	N	N	N
82	20240108	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	0	3	0.00	15610640	6237	81.84	2495	2530	2480	3240	1750	2495	2502.91	1.52	-1606	2518	2506	2488	2476	2458	2510	2480	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.03	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2590	-3.67	20240103	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.32	N	050860	500	112 억	342670	N	N	N	N
83	20240108	110511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	5	2	0.20	7696390	3088	40.52	2495	2530	2480	3240	1750	2495	2492.35	1.52	-1585	2518	2506	2488	2476	2458	2510	2480	113	745	500	1840	5	1	22500000	563	5.87	0.42	06	0.01	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	2590	-3.47	20240103	2460	1.63	20240102	3170	-21.14	20230112	2265	10.38	20231027	2.32	N	050860	500	112 억	342670	N	N	N	N
84	20240108	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2505	10	2	0.40	7506285	3012	39.52	2495	2530	2480	3240	1750	2495	2492.13	1.52	-1585	2518	2506	2488	2476	2458	2510	2480	113	745	500	1840	5	1	22500000	564	5.88	0.42	06	0.01	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	2590	-3.28	20240103	2460	1.83	20240102	3170	-20.98	20230112	2265	10.60	20231027	2.32	N	050860	500	112 억	342670	N	N	N	N
85	20240108	090509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2485	-10	5	-0.40	2527385	1013	13.29	2495	2495	2485	3240	1750	2495	2494.95	1.52	-998	2518	2506	2488	2476	2458	2510	2480	113	745	500	1840	5	1	22500000	559	5.83	0.41	06	0.00	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	2590	-4.05	20240103	2460	1.02	20240102	3170	-21.61	20230112	2265	9.71	20231027	2.32	N	050860	500	112 억	342670	N	N	N	N
86	20240105	160509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	0	3	0.00	18977440	7621	47.86	2495	2500	2470	3240	1750	2495	2490.15	1.53	-1583	2568	2531	2498	2461	2428	2515	2445	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.03	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2590	-3.67	20240103	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.31	N	050860	500	112 억	344085	N	N	N	N
87	20240105	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	-5	5	-0.20	16667070	6695	42.04	2495	2500	2470	3240	1750	2495	2489.48	1.53	-1568	2568	2531	2498	2461	2428	2515	2445	113	745	500	1840	5	1	22500000	560	5.85	0.42	06	0.03	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	2590	-3.86	20240103	2460	1.22	20240102	3170	-21.45	20230112	2265	9.93	20231027	2.31	N	050860	500	112 억	344085	N	N	N	N
88	20240105	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	0	3	0.00	14467655	5808	36.47	2495	2500	2470	3240	1750	2495	2490.99	1.53	-1278	2568	2531	2498	2461	2428	2515	2445	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.03	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2590	-3.67	20240103	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.31	N	050860	500	112 억	344085	N	N	N	N
89	20240105	130509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	5	2	0.20	10384065	4168	26.17	2495	2500	2470	3240	1750	2495	2491.38	1.53	-837	2568	2531	2498	2461	2428	2515	2445	113	745	500	1840	5	1	22500000	563	5.87	0.42	06	0.02	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	2590	-3.47	20240103	2460	1.63	20240102	3170	-21.14	20230112	2265	10.38	20231027	2.31	N	050860	500	112 억	344085	N	N	N	N
90	20240105	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	5	2	0.20	9367310	3761	23.62	2495	2500	2470	3240	1750	2495	2490.64	1.53	-688	2568	2531	2498	2461	2428	2515	2445	113	745	500	1840	5	1	22500000	563	5.87	0.42	06	0.02	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	2590	-3.47	20240103	2460	1.63	20240102	3170	-21.14	20230112	2265	10.38	20231027	2.31	N	050860	500	112 억	344085	N	N	N	N
91	20240105	110508	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	0	3	0.00	6455125	2590	16.26	2495	2500	2470	3240	1750	2495	2492.33	1.53	-687	2568	2531	2498	2461	2428	2515	2445	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.01	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2590	-3.67	20240103	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.31	N	050860	500	112 억	344085	N	N	N	N
92	20240105	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	5	2	0.20	6185905	2482	15.59	2495	2500	2470	3240	1750	2495	2492.31	1.53	-687	2568	2531	2498	2461	2428	2515	2445	113	745	500	1840	5	1	22500000	563	5.87	0.42	06	0.01	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	2590	-3.47	20240103	2460	1.63	20240102	3170	-21.14	20230112	2265	10.38	20231027	2.31	N	050860	500	112 억	344085	N	N	N	N
93	20240105	090508	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	0	3	0.00	4271190	1712	10.75	2495	2495	2485	3240	1750	2495	2494.85	1.53	-297	2568	2531	2498	2461	2428	2515	2445	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.01	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2590	-3.67	20240103	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.31	N	050860	500	112 억	344085	N	N	N	N
94	20240104	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	5	2	0.20	39497400	15916	49.87	2535	2535	2465	3235	1745	2490	2481.62	1.53	-856	2630	2560	2520	2450	2410	2545	2435	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.07	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2590	-3.67	20240103	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.31	N	050860	500	112 억	344955	N	N	N	N
95	20240104	150507	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	0	3	0.00	36940565	14889	46.65	2535	2535	2465	3235	1745	2490	2481.06	1.53	-818	2630	2560	2520	2450	2410	2545	2435	113	745	500	1840	5	1	22500000	560	5.85	0.42	06	0.07	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	2590	-3.86	20240103	2460	1.22	20240102	3170	-21.45	20230112	2265	9.93	20231027	2.31	N	050860	500	112 억	344955	N	N	N	N
96	20240104	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	5	2	0.20	32643775	13162	41.24	2535	2535	2465	3235	1745	2490	2480.15	1.53	-377	2630	2560	2520	2450	2410	2545	2435	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.06	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2590	-3.67	20240103	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.31	N	050860	500	112 억	344955	N	N	N	N
97	20240104	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2485	-5	5	-0.20	30925845	12471	39.08	2535	2535	2465	3235	1745	2490	2479.82	1.53	-290	2630	2560	2520	2450	2410	2545	2435	113	745	500	1840	5	1	22500000	559	5.83	0.41	06	0.06	426.00	5997.00	3170	20230112	-21.61	2265	20231027	9.71	2590	-4.05	20240103	2460	1.02	20240102	3170	-21.61	20230112	2265	9.71	20231027	2.31	N	050860	500	112 억	344955	N	N	N	N
98	20240104	120506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	-10	5	-0.40	30452660	12280	38.48	2535	2535	2465	3235	1745	2490	2479.86	1.53	-232	2630	2560	2520	2450	2410	2545	2435	113	745	500	1840	5	1	22500000	558	5.82	0.41	06	0.05	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	2590	-4.25	20240103	2460	0.81	20240102	3170	-21.77	20230112	2265	9.49	20231027	2.31	N	050860	500	112 억	344955	N	N	N	N
99	20240104	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2490	0	3	0.00	24100350	9706	30.41	2535	2535	2465	3235	1745	2490	2483.04	1.53	-357	2630	2560	2520	2450	2410	2545	2435	113	745	500	1840	5	1	22500000	560	5.85	0.42	06	0.04	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	2590	-3.86	20240103	2460	1.22	20240102	3170	-21.45	20230112	2265	9.93	20231027	2.31	N	050860	500	112 억	344955	N	N	N	N
100	20240104	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	5	2	0.20	8688895	3479	10.90	2535	2535	2485	3235	1745	2490	2497.53	1.53	730	2630	2560	2520	2450	2410	2545	2435	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.02	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2590	-3.67	20240103	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.31	N	050860	500	112 억	344955	N	N	N	N
101	20240104	090508	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2500	10	2	0.40	1602985	635	1.99	2535	2535	2495	3235	1745	2490	2524.39	1.53	22	2630	2560	2520	2450	2410	2545	2435	113	745	500	1840	5	1	22500000	563	5.87	0.42	06	0.00	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	2590	-3.47	20240103	2460	1.63	20240102	3170	-21.14	20230112	2265	10.38	20231027	2.31	N	050860	500	112 억	344955	N	N	N	N
102	20240103	160506	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2490	-15	5	-0.60	80075480	31915	59.83	2490	2590	2480	3255	1755	2505	2509.02	1.54	-560	2541	2522	2491	2472	2441	2532	2482	113	750	500	1850	5	1	22500000	560	5.85	0.42	06	0.14	426.00	5997.00	3170	20230112	-21.45	2265	20231027	9.93	2590	-3.86	20240103	2460	1.22	20240102	3170	-21.45	20230112	2265	9.93	20231027	2.35	N	050860	500	112 억	345513	N	N	N	N
103	20240103	150505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2515	10	2	0.40	65172585	25933	48.61	2490	2590	2485	3255	1755	2505	2513.11	1.54	1192	2541	2522	2491	2472	2441	2532	2482	113	750	500	1850	5	1	22500000	566	5.90	0.42	06	0.12	426.00	5997.00	3170	20230112	-20.66	2265	20231027	11.04	2590	-2.90	20240103	2460	2.24	20240102	3170	-20.66	20230112	2265	11.04	20231027	2.35	N	050860	500	112 억	345513	N	N	N	N
104	20240103	140503	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2495	-10	5	-0.40	35257165	14147	26.52	2490	2505	2485	3255	1755	2505	2492.20	1.54	1401	2541	2522	2491	2472	2441	2532	2482	113	750	500	1850	5	1	22500000	561	5.86	0.42	06	0.06	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2510	-0.60	20240102	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.35	N	050860	500	112 억	345513	N	N	N	N
105	20240103	130505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2495	-10	5	-0.40	31175425	12505	23.44	2490	2505	2485	3255	1755	2505	2493.04	1.54	896	2541	2522	2491	2472	2441	2532	2482	113	750	500	1850	5	1	22500000	561	5.86	0.42	06	0.06	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2510	-0.60	20240102	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.35	N	050860	500	112 억	345513	N	N	N	N
106	20240103	120508	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2495	-10	5	-0.40	27581460	11062	20.74	2490	2505	2485	3255	1755	2505	2493.35	1.54	870	2541	2522	2491	2472	2441	2532	2482	113	750	500	1850	5	1	22500000	561	5.86	0.42	06	0.05	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2510	-0.60	20240102	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.35	N	050860	500	112 억	345513	N	N	N	N
107	20240103	110504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2495	-10	5	-0.40	24393540	9781	18.33	2490	2505	2485	3255	1755	2505	2493.97	1.54	862	2541	2522	2491	2472	2441	2532	2482	113	750	500	1850	5	1	22500000	561	5.86	0.42	06	0.04	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2510	-0.60	20240102	2460	1.42	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.35	N	050860	500	112 억	345513	N	N	N	N
108	20240103	100504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2500	-5	5	-0.20	15886315	6362	11.93	2490	2505	2490	3255	1755	2505	2497.06	1.54	1013	2541	2522	2491	2472	2441	2532	2482	113	750	500	1850	5	1	22500000	563	5.87	0.42	06	0.03	426.00	5997.00	3170	20230112	-21.14	2265	20231027	10.38	2510	-0.40	20240102	2460	1.63	20240102	3170	-21.14	20230112	2265	10.38	20231027	2.35	N	050860	500	112 억	345513	N	N	N	N
109	20240103	090504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2505	0	3	0.00	2977160	1195	2.24	2490	2505	2490	3255	1755	2505	2491.35	1.54	10	2541	2522	2491	2472	2441	2532	2482	113	750	500	1850	5	1	22500000	564	5.88	0.42	06	0.01	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	2510	-0.20	20240102	2460	1.83	20240102	3170	-20.98	20230112	2265	10.60	20231027	2.35	N	050860	500	112 억	345513	N	N	N	N
110	20240102	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2505	10	2	0.40	132760780	53332	203.28	2490	2510	2460	3240	1750	2495	2489.32	1.53	337	2528	2511	2483	2466	2438	2520	2475	113	745	500	1840	5	1	22500000	564	5.88	0.42	06	0.24	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	2510	-0.20	20240102	2460	1.83	20240102	3170	-20.98	20230112	2265	10.60	20231027	2.39	N	050860	500	112 억	345194	N	N	N	N
111	20240102	150503	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	-15	5	-0.60	74308500	29947	114.14	2490	2505	2460	3240	1750	2495	2481.33	1.53	467	2528	2511	2483	2466	2438	2520	2475	113	745	500	1840	5	1	22500000	558	5.82	0.41	06	0.13	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	2505	-1.00	20240102	2460	0.81	20240102	3170	-21.77	20230112	2265	9.49	20231027	2.39	N	050860	500	112 억	345194	N	N	N	N
112	20240102	140504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	-15	5	-0.60	51269265	20612	78.56	2490	2505	2460	3240	1750	2495	2487.35	1.53	-989	2528	2511	2483	2466	2438	2520	2475	113	745	500	1840	5	1	22500000	558	5.82	0.41	06	0.09	426.00	5997.00	3170	20230112	-21.77	2265	20231027	9.49	2505	-1.00	20240102	2460	0.81	20240102	3170	-21.77	20230112	2265	9.49	20231027	2.39	N	050860	500	112 억	345194	N	N	N	N
113	20240102	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	0	3	0.00	30456890	12215	46.56	2490	2505	2470	3240	1750	2495	2493.40	1.53	113	2528	2511	2483	2466	2438	2520	2475	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.05	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2505	-0.40	20240102	2470	1.01	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.39	N	050860	500	112 억	345194	N	N	N	N
114	20240102	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	0	3	0.00	28098455	11267	42.94	2490	2505	2470	3240	1750	2495	2493.87	1.53	93	2528	2511	2483	2466	2438	2520	2475	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.05	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	2505	-0.40	20240102	2470	1.01	20240102	3170	-21.29	20230112	2265	10.15	20231027	2.39	N	050860	500	112 억	345194	N	N	N	N
115	20240102	110501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	-20	5	-0.80	25498685	10225	38.97	2490	2505	2470	3240	1750	2495	2493.76	1.53	93	2528	2511	2483	2466	2438	2520	2475	113	745	500	1840	5	1	22500000	557	5.81	0.41	06	0.05	426.00	5997.00	3170	20230112	-21.92	2265	20231027	9.27	2505	-1.20	20240102	2470	0.20	20240102	3170	-21.92	20230112	2265	9.27	20231027	2.39	N	050860	500	112 억	345194	N	N	N	N
116	20240102	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2505	10	2	0.40	9048385	3624	13.81	2490	2505	2490	3240	1750	2495	2496.79	1.53	12	2528	2511	2483	2466	2438	2520	2475	113	745	500	1840	5	1	22500000	564	5.88	0.42	06	0.02	426.00	5997.00	3170	20230112	-20.98	2265	20231027	10.60	2505	0.00	20240102	2490	0.60	20240102	3170	-20.98	20230112	2265	10.60	20231027	2.39	N	050860	500	112 억	345194	N	N	N	N
117	20240102	090450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	3240	1750	2495	0.00	1.53	0	2528	2511	2483	2466	2438	2520	2475	113	745	500	1840	5	1	22500000	561	5.86	0.42	06	0.00	426.00	5997.00	3170	20230112	-21.29	2265	20231027	10.15	0	0.00	0	0	0.00	0	3170	-21.29	20230112	2265	10.15	20231027	2.39	N	050860	500	112 억	345194	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History