KissMeData/050860/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	0	3	0.00	71363635	29666	125.50	2410	2435	2395	3150	1700	2425	2405.57	1.08	-576	2455	2440	2420	2405	2385	2447	2412	113	725	500	1790	5	1	22500000	546	5.69	0.40	06	0.13	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.29	N	050860	500	112 억	243152	N	N	N	N
3	20240229	150513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	0	3	0.00	69382585	28848	122.04	2410	2435	2395	3150	1700	2425	2405.11	1.08	-513	2455	2440	2420	2405	2385	2447	2412	113	725	500	1790	5	1	22500000	546	5.69	0.40	06	0.13	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.29	N	050860	500	112 억	243152	N	N	N	N
4	20240229	140513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2415	-10	5	-0.41	66275060	27561	116.60	2410	2435	2395	3150	1700	2425	2404.67	1.08	-353	2455	2440	2420	2405	2385	2447	2412	113	725	500	1790	5	1	22500000	543	5.67	0.40	06	0.12	426.00	5997.00	3105	20230421	-22.22	2265	20231027	6.62	2590	-6.76	20240103	2335	3.43	20240201	3105	-22.22	20230421	2265	6.62	20231027	2.29	N	050860	500	112 억	243152	N	N	N	N
5	20240229	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2415	-10	5	-0.41	65067865	27062	114.49	2410	2435	2395	3150	1700	2425	2404.40	1.08	-352	2455	2440	2420	2405	2385	2447	2412	113	725	500	1790	5	1	22500000	543	5.67	0.40	06	0.12	426.00	5997.00	3105	20230421	-22.22	2265	20231027	6.62	2590	-6.76	20240103	2335	3.43	20240201	3105	-22.22	20230421	2265	6.62	20231027	2.29	N	050860	500	112 억	243152	N	N	N	N
6	20240229	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2415	-10	5	-0.41	57673135	24000	101.53	2410	2435	2395	3150	1700	2425	2403.05	1.08	-343	2455	2440	2420	2405	2385	2447	2412	113	725	500	1790	5	1	22500000	543	5.67	0.40	06	0.11	426.00	5997.00	3105	20230421	-22.22	2265	20231027	6.62	2590	-6.76	20240103	2335	3.43	20240201	3105	-22.22	20230421	2265	6.62	20231027	2.29	N	050860	500	112 억	243152	N	N	N	N
7	20240229	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2400	-25	5	-1.03	42960105	17875	75.62	2410	2435	2395	3150	1700	2425	2403.36	1.08	-300	2455	2440	2420	2405	2385	2447	2412	113	725	500	1790	5	1	22500000	540	5.63	0.40	06	0.08	426.00	5997.00	3105	20230421	-22.71	2265	20231027	5.96	2590	-7.34	20240103	2335	2.78	20240201	3105	-22.71	20230421	2265	5.96	20231027	2.29	N	050860	500	112 억	243152	N	N	N	N
8	20240229	100513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	10	2	0.41	6826185	2823	11.94	2410	2435	2410	3150	1700	2425	2418.06	1.08	-561	2455	2440	2420	2405	2385	2447	2412	113	725	500	1790	5	1	22500000	548	5.72	0.41	06	0.01	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.29	N	050860	500	112 억	243152	N	N	N	N
9	20240229	090513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2415	-10	5	-0.41	147020	61	0.26	2410	2415	2410	3150	1700	2425	2410.16	1.08	-7	2455	2440	2420	2405	2385	2447	2412	113	725	500	1790	5	1	22500000	543	5.67	0.40	06	0.00	426.00	5997.00	3105	20230421	-22.22	2265	20231027	6.62	2590	-6.76	20240103	2335	3.43	20240201	3105	-22.22	20230421	2265	6.62	20231027	2.29	N	050860	500	112 억	243152	N	N	N	N
10	20240228	160445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	20	2	0.83	53622050	22278	69.11	2405	2435	2400	3125	1685	2405	2406.95	1.08	372	2458	2431	2418	2391	2378	2425	2385	113	720	500	1770	5	1	22500000	546	5.69	0.40	06	0.10	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.30	N	050860	500	112 억	242799	N	N	N	N
11	20240228	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	20	2	0.83	35543380	14771	45.82	2405	2435	2400	3125	1685	2405	2406.29	1.08	-167	2458	2431	2418	2391	2378	2425	2385	113	720	500	1770	5	1	22500000	546	5.69	0.40	06	0.07	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.30	N	050860	500	112 억	242799	N	N	N	N
12	20240228	140514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	25	2	1.04	34124355	14184	44.00	2405	2435	2400	3125	1685	2405	2405.83	1.08	-166	2458	2431	2418	2391	2378	2425	2385	113	720	500	1770	5	1	22500000	547	5.70	0.41	06	0.06	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.30	N	050860	500	112 억	242799	N	N	N	N
13	20240228	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	25	2	1.04	32219225	13400	41.57	2405	2430	2400	3125	1685	2405	2404.42	1.08	-96	2458	2431	2418	2391	2378	2425	2385	113	720	500	1770	5	1	22500000	547	5.70	0.41	06	0.06	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.30	N	050860	500	112 억	242799	N	N	N	N
14	20240228	120515	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	15	2	0.62	30233840	12580	39.02	2405	2420	2400	3125	1685	2405	2403.33	1.08	-96	2458	2431	2418	2391	2378	2425	2385	113	720	500	1770	5	1	22500000	545	5.68	0.40	06	0.06	426.00	5997.00	3105	20230421	-22.06	2265	20231027	6.84	2590	-6.56	20240103	2335	3.64	20240201	3105	-22.06	20230421	2265	6.84	20231027	2.30	N	050860	500	112 억	242799	N	N	N	N
15	20240228	110452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	15	2	0.62	29793400	12398	38.46	2405	2420	2400	3125	1685	2405	2403.08	1.08	-96	2458	2431	2418	2391	2378	2425	2385	113	720	500	1770	5	1	22500000	545	5.68	0.40	06	0.06	426.00	5997.00	3105	20230421	-22.06	2265	20231027	6.84	2590	-6.56	20240103	2335	3.64	20240201	3105	-22.06	20230421	2265	6.84	20231027	2.30	N	050860	500	112 억	242799	N	N	N	N
16	20240228	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2410	5	2	0.21	24112440	10041	31.15	2405	2420	2400	3125	1685	2405	2401.40	1.08	-97	2458	2431	2418	2391	2378	2425	2385	113	720	500	1770	5	1	22500000	542	5.66	0.40	06	0.04	426.00	5997.00	3105	20230421	-22.38	2265	20231027	6.40	2590	-6.95	20240103	2335	3.21	20240201	3105	-22.38	20230421	2265	6.40	20231027	2.30	N	050860	500	112 억	242799	N	N	N	N
17	20240228	090513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	15	2	0.62	266980	111	0.34	2405	2420	2405	3125	1685	2405	2405.23	1.08	-2	2458	2431	2418	2391	2378	2425	2385	113	720	500	1770	5	1	22500000	545	5.68	0.40	06	0.00	426.00	5997.00	3105	20230421	-22.06	2265	20231027	6.84	2590	-6.56	20240103	2335	3.64	20240201	3105	-22.06	20230421	2265	6.84	20231027	2.30	N	050860	500	112 억	242799	N	N	N	N
18	20240227	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2405	-50	5	-2.04	77816180	32187	138.18	2430	2445	2405	3190	1720	2455	2417.67	1.10	-3615	2481	2467	2441	2427	2401	2475	2435	113	735	500	1810	5	1	22500000	541	5.65	0.40	06	0.14	426.00	5997.00	3105	20230421	-22.54	2265	20231027	6.18	2590	-7.14	20240103	2335	3.00	20240201	3105	-22.54	20230421	2265	6.18	20231027	2.30	N	050860	500	112 억	246421	N	N	N	N
19	20240227	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2415	-40	5	-1.63	69606320	28777	123.54	2430	2445	2410	3190	1720	2455	2418.82	1.10	-3632	2481	2467	2441	2427	2401	2475	2435	113	735	500	1810	5	1	22500000	543	5.67	0.40	06	0.13	426.00	5997.00	3105	20230421	-22.22	2265	20231027	6.62	2590	-6.76	20240103	2335	3.43	20240201	3105	-22.22	20230421	2265	6.62	20231027	2.30	N	050860	500	112 억	246421	N	N	N	N
20	20240227	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	-35	5	-1.43	56641995	23408	100.49	2430	2445	2410	3190	1720	2455	2419.77	1.10	-2928	2481	2467	2441	2427	2401	2475	2435	113	735	500	1810	5	1	22500000	545	5.68	0.40	06	0.10	426.00	5997.00	3105	20230421	-22.06	2265	20231027	6.84	2590	-6.56	20240103	2335	3.64	20240201	3105	-22.06	20230421	2265	6.84	20231027	2.30	N	050860	500	112 억	246421	N	N	N	N
21	20240227	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	-35	5	-1.43	33059785	13637	58.55	2430	2445	2415	3190	1720	2455	2424.27	1.10	-2062	2481	2467	2441	2427	2401	2475	2435	113	735	500	1810	5	1	22500000	545	5.68	0.40	06	0.06	426.00	5997.00	3105	20230421	-22.06	2265	20231027	6.84	2590	-6.56	20240103	2335	3.64	20240201	3105	-22.06	20230421	2265	6.84	20231027	2.30	N	050860	500	112 억	246421	N	N	N	N
22	20240227	120515	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	-35	5	-1.43	30900500	12745	54.72	2430	2445	2415	3190	1720	2455	2424.52	1.10	-1799	2481	2467	2441	2427	2401	2475	2435	113	735	500	1810	5	1	22500000	545	5.68	0.40	06	0.06	426.00	5997.00	3105	20230421	-22.06	2265	20231027	6.84	2590	-6.56	20240103	2335	3.64	20240201	3105	-22.06	20230421	2265	6.84	20231027	2.30	N	050860	500	112 억	246421	N	N	N	N
23	20240227	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-30	5	-1.22	26613135	10975	47.12	2430	2445	2415	3190	1720	2455	2424.89	1.10	-748	2481	2467	2441	2427	2401	2475	2435	113	735	500	1810	5	1	22500000	546	5.69	0.40	06	0.05	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.30	N	050860	500	112 억	246421	N	N	N	N
24	20240227	100510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	-25	5	-1.02	24620275	10151	43.58	2430	2445	2420	3190	1720	2455	2425.40	1.10	-748	2481	2467	2441	2427	2401	2475	2435	113	735	500	1810	5	1	22500000	547	5.70	0.41	06	0.05	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.30	N	050860	500	112 억	246421	N	N	N	N
25	20240227	090511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	-15	5	-0.61	18054845	7444	31.96	2430	2445	2425	3190	1720	2455	2425.42	1.10	-35	2481	2467	2441	2427	2401	2475	2435	113	735	500	1810	5	1	22500000	549	5.73	0.41	06	0.03	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.30	N	050860	500	112 억	246421	N	N	N	N
26	20240226	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2455	15	2	0.61	56678075	23283	106.23	2440	2455	2415	3170	1710	2440	2434.10	1.10	-1424	2466	2452	2431	2417	2396	2457	2422	113	730	500	1800	5	1	22500000	552	5.76	0.41	06	0.10	426.00	5997.00	3105	20230421	-20.93	2265	20231027	8.39	2590	-5.21	20240103	2335	5.14	20240201	3105	-20.93	20230421	2265	8.39	20231027	2.30	N	050860	500	112 억	247320	N	N	N	N
27	20240226	150509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2455	15	2	0.61	49678595	20417	93.16	2440	2455	2415	3170	1710	2440	2433.20	1.10	-1285	2466	2452	2431	2417	2396	2457	2422	113	730	500	1800	5	1	22500000	552	5.76	0.41	06	0.09	426.00	5997.00	3105	20230421	-20.93	2265	20231027	8.39	2590	-5.21	20240103	2335	5.14	20240201	3105	-20.93	20230421	2265	8.39	20231027	2.30	N	050860	500	112 억	247320	N	N	N	N
28	20240226	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	10	2	0.41	41177530	16941	77.30	2440	2450	2415	3170	1710	2440	2430.64	1.10	-1069	2466	2452	2431	2417	2396	2457	2422	113	730	500	1800	5	1	22500000	551	5.75	0.41	06	0.08	426.00	5997.00	3105	20230421	-21.10	2265	20231027	8.17	2590	-5.41	20240103	2335	4.93	20240201	3105	-21.10	20230421	2265	8.17	20231027	2.30	N	050860	500	112 억	247320	N	N	N	N
29	20240226	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	-5	5	-0.20	35870260	14768	67.38	2440	2440	2415	3170	1710	2440	2428.92	1.10	-975	2466	2452	2431	2417	2396	2457	2422	113	730	500	1800	5	1	22500000	548	5.72	0.41	06	0.07	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.30	N	050860	500	112 억	247320	N	N	N	N
30	20240226	120507	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	-20	5	-0.82	24820270	10230	46.68	2440	2440	2415	3170	1710	2440	2426.22	1.10	-662	2466	2452	2431	2417	2396	2457	2422	113	730	500	1800	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	2335	3.64	20240201	3105	-22.06	20230421	2265	6.84	20231027	2.30	N	050860	500	112 억	247320	N	N	N	N
31	20240226	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	-10	5	-0.41	16732185	6896	31.46	2440	2440	2415	3170	1710	2440	2426.36	1.10	-407	2466	2452	2431	2417	2396	2457	2422	113	730	500	1800	5	1	22500000	547	5.70	0.41	06	0.03	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.30	N	050860	500	112 억	247320	N	N	N	N
32	20240226	100503	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	-10	5	-0.41	12537395	5170	23.59	2440	2440	2415	3170	1710	2440	2425.03	1.10	-75	2466	2452	2431	2417	2396	2457	2422	113	730	500	1800	5	1	22500000	547	5.70	0.41	06	0.02	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.30	N	050860	500	112 억	247320	N	N	N	N
33	20240226	090503	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	-5	5	-0.20	2230115	914	4.17	2440	2440	2435	3170	1710	2440	2439.95	1.10	-8	2466	2452	2431	2417	2396	2457	2422	113	730	500	1800	5	1	22500000	548	5.72	0.41	06	0.00	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.30	N	050860	500	112 억	247320	N	N	N	N
34	20240223	160505	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	10	2	0.41	53182030	21917	246.54	2440	2445	2410	3155	1705	2430	2426.39	1.11	-3502	2466	2447	2426	2407	2386	2437	2397	113	725	500	1790	5	1	22500000	549	5.73	0.41	06	0.10	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.30	N	050860	500	112 억	250552	N	N	N	N
35	20240223	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	0	3	0.00	51804175	21352	240.18	2440	2445	2410	3155	1705	2430	2426.20	1.11	-3435	2466	2447	2426	2407	2386	2437	2397	113	725	500	1790	5	1	22500000	547	5.70	0.41	06	0.09	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.30	N	050860	500	112 억	250552	N	N	N	N
36	20240223	140503	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	10	2	0.41	50717500	20903	235.13	2440	2445	2410	3155	1705	2430	2426.33	1.11	-3407	2466	2447	2426	2407	2386	2437	2397	113	725	500	1790	5	1	22500000	549	5.73	0.41	06	0.09	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.30	N	050860	500	112 억	250552	N	N	N	N
37	20240223	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	0	3	0.00	23475835	9665	108.72	2440	2445	2415	3155	1705	2430	2428.95	1.11	-2886	2466	2447	2426	2407	2386	2437	2397	113	725	500	1790	5	1	22500000	547	5.70	0.41	06	0.04	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.30	N	050860	500	112 억	250552	N	N	N	N
38	20240223	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	5	2	0.21	21661980	8916	100.29	2440	2445	2415	3155	1705	2430	2429.56	1.11	-2598	2466	2447	2426	2407	2386	2437	2397	113	725	500	1790	5	1	22500000	548	5.72	0.41	06	0.04	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.30	N	050860	500	112 억	250552	N	N	N	N
39	20240223	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-5	5	-0.21	17939210	7381	83.03	2440	2445	2415	3155	1705	2430	2430.46	1.11	-2039	2466	2447	2426	2407	2386	2437	2397	113	725	500	1790	5	1	22500000	546	5.69	0.40	06	0.03	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.30	N	050860	500	112 억	250552	N	N	N	N
40	20240223	100456	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-5	5	-0.21	16338565	6721	75.60	2440	2445	2415	3155	1705	2430	2430.97	1.11	-1489	2466	2447	2426	2407	2386	2437	2397	113	725	500	1790	5	1	22500000	546	5.69	0.40	06	0.03	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.30	N	050860	500	112 억	250552	N	N	N	N
41	20240223	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2445	15	2	0.62	515845	211	2.37	2440	2445	2440	3155	1705	2430	2444.76	1.11	-44	2466	2447	2426	2407	2386	2437	2397	113	725	500	1790	5	1	22500000	550	5.74	0.41	06	0.00	426.00	5997.00	3105	20230421	-21.26	2265	20231027	7.95	2590	-5.60	20240103	2335	4.71	20240201	3105	-21.26	20230421	2265	7.95	20231027	2.30	N	050860	500	112 억	250552	N	N	N	N
42	20240222	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	-5	5	-0.21	21564975	8888	64.60	2435	2445	2405	3165	1705	2435	2426.30	1.12	-1520	2468	2451	2433	2416	2398	2460	2425	113	730	500	1800	5	1	22500000	547	5.70	0.41	06	0.04	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.31	N	050860	500	112 억	252558	N	N	N	N
43	20240222	150501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	-5	5	-0.21	19629825	8088	58.78	2435	2445	2405	3165	1705	2435	2427.03	1.12	-1534	2468	2451	2433	2416	2398	2460	2425	113	730	500	1800	5	1	22500000	547	5.70	0.41	06	0.04	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.31	N	050860	500	112 억	252558	N	N	N	N
44	20240222	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-10	5	-0.41	18185840	7493	54.46	2435	2445	2405	3165	1705	2435	2427.04	1.12	-945	2468	2451	2433	2416	2398	2460	2425	113	730	500	1800	5	1	22500000	546	5.69	0.40	06	0.03	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.31	N	050860	500	112 억	252558	N	N	N	N
45	20240222	130450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-10	5	-0.41	15606290	6432	46.75	2435	2440	2405	3165	1705	2435	2426.35	1.12	-322	2468	2451	2433	2416	2398	2460	2425	113	730	500	1800	5	1	22500000	546	5.69	0.40	06	0.03	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.31	N	050860	500	112 억	252558	N	N	N	N
46	20240222	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	5	2	0.21	14384030	5928	43.08	2435	2440	2405	3165	1705	2435	2426.46	1.12	-322	2468	2451	2433	2416	2398	2460	2425	113	730	500	1800	5	1	22500000	549	5.73	0.41	06	0.03	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.31	N	050860	500	112 억	252558	N	N	N	N
47	20240222	110454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	5	2	0.21	5574780	2292	16.66	2435	2440	2420	3165	1705	2435	2432.28	1.12	-419	2468	2451	2433	2416	2398	2460	2425	113	730	500	1800	5	1	22500000	549	5.73	0.41	06	0.01	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.31	N	050860	500	112 억	252558	N	N	N	N
48	20240222	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	-5	5	-0.21	1598325	657	4.78	2435	2440	2420	3165	1705	2435	2432.76	1.12	-248	2468	2451	2433	2416	2398	2460	2425	113	730	500	1800	5	1	22500000	547	5.70	0.41	06	0.00	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.31	N	050860	500	112 억	252558	N	N	N	N
49	20240222	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	5	2	0.21	988615	406	2.95	2435	2440	2435	3165	1705	2435	2435.01	1.12	-249	2468	2451	2433	2416	2398	2460	2425	113	730	500	1800	5	1	22500000	549	5.73	0.41	06	0.00	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.31	N	050860	500	112 억	252558	N	N	N	N
50	20240221	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	10	2	0.41	33353820	13754	93.08	2420	2450	2415	3150	1700	2425	2425.03	1.13	-543	2451	2437	2426	2412	2401	2445	2420	113	725	500	1790	5	1	22500000	548	5.72	0.41	06	0.06	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.30	N	050860	500	112 억	254566	N	N	N	N
51	20240221	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	10	2	0.41	31722775	13082	88.54	2420	2450	2415	3150	1700	2425	2424.92	1.13	-524	2451	2437	2426	2412	2401	2445	2420	113	725	500	1790	5	1	22500000	548	5.72	0.41	06	0.06	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.30	N	050860	500	112 억	254566	N	N	N	N
52	20240221	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	15	2	0.62	29140795	12019	81.34	2420	2450	2415	3150	1700	2425	2424.56	1.13	-96	2451	2437	2426	2412	2401	2445	2420	113	725	500	1790	5	1	22500000	549	5.73	0.41	06	0.05	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.30	N	050860	500	112 억	254566	N	N	N	N
53	20240221	130452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	10	2	0.41	23800475	9818	66.45	2420	2450	2415	3150	1700	2425	2424.17	1.13	49	2451	2437	2426	2412	2401	2445	2420	113	725	500	1790	5	1	22500000	548	5.72	0.41	06	0.04	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.30	N	050860	500	112 억	254566	N	N	N	N
54	20240221	120452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	-5	5	-0.21	21075855	8696	58.85	2420	2450	2415	3150	1700	2425	2423.63	1.13	83	2451	2437	2426	2412	2401	2445	2420	113	725	500	1790	5	1	22500000	545	5.68	0.40	06	0.04	426.00	5997.00	3105	20230421	-22.06	2265	20231027	6.84	2590	-6.56	20240103	2335	3.64	20240201	3105	-22.06	20230421	2265	6.84	20231027	2.30	N	050860	500	112 억	254566	N	N	N	N
55	20240221	110454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	15	2	0.62	19190015	7923	53.62	2420	2440	2415	3150	1700	2425	2422.06	1.13	-10	2451	2437	2426	2412	2401	2445	2420	113	725	500	1790	5	1	22500000	549	5.73	0.41	06	0.04	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.30	N	050860	500	112 억	254566	N	N	N	N
56	20240221	100449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	0	3	0.00	14044500	5803	39.27	2420	2425	2415	3150	1700	2425	2420.21	1.13	-68	2451	2437	2426	2412	2401	2445	2420	113	725	500	1790	5	1	22500000	546	5.69	0.40	06	0.03	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.30	N	050860	500	112 억	254566	N	N	N	N
57	20240221	090449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	-5	5	-0.21	740520	306	2.07	2420	2420	2420	3150	1700	2425	2420.00	1.13	-22	2451	2437	2426	2412	2401	2445	2420	113	725	500	1790	5	1	22500000	545	5.68	0.40	06	0.00	426.00	5997.00	3105	20230421	-22.06	2265	20231027	6.84	2590	-6.56	20240103	2335	3.64	20240201	3105	-22.06	20230421	2265	6.84	20231027	2.30	N	050860	500	112 억	254566	N	N	N	N
58	20240220	160445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-10	5	-0.41	35799980	14776	105.15	2420	2440	2415	3165	1705	2435	2422.85	1.12	1208	2461	2447	2436	2422	2411	2447	2422	113	730	500	1800	5	1	22500000	546	5.69	0.40	06	0.07	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.33	N	050860	500	112 억	252882	N	N	N	N
59	20240220	150448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-10	5	-0.41	31839550	13143	93.53	2420	2440	2415	3165	1705	2435	2422.55	1.12	1621	2461	2447	2436	2422	2411	2447	2422	113	730	500	1800	5	1	22500000	546	5.69	0.40	06	0.06	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.33	N	050860	500	112 억	252882	N	N	N	N
60	20240220	140449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-10	5	-0.41	31665260	13071	93.02	2420	2440	2415	3165	1705	2435	2422.56	1.12	1625	2461	2447	2436	2422	2411	2447	2422	113	730	500	1800	5	1	22500000	546	5.69	0.40	06	0.06	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.33	N	050860	500	112 억	252882	N	N	N	N
61	20240220	130450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	-5	5	-0.21	31434930	12976	92.34	2420	2440	2415	3165	1705	2435	2422.54	1.12	1628	2461	2447	2436	2422	2411	2447	2422	113	730	500	1800	5	1	22500000	547	5.70	0.41	06	0.06	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.33	N	050860	500	112 억	252882	N	N	N	N
62	20240220	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2420	-15	5	-0.62	23755610	9800	69.74	2420	2440	2420	3165	1705	2435	2424.04	1.12	1651	2461	2447	2436	2422	2411	2447	2422	113	730	500	1800	5	1	22500000	545	5.68	0.40	06	0.04	426.00	5997.00	3105	20230421	-22.06	2265	20231027	6.84	2590	-6.56	20240103	2335	3.64	20240201	3105	-22.06	20230421	2265	6.84	20231027	2.33	N	050860	500	112 억	252882	N	N	N	N
63	20240220	110446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	5	2	0.21	18162745	7491	53.31	2420	2440	2420	3165	1705	2435	2424.61	1.12	1655	2461	2447	2436	2422	2411	2447	2422	113	730	500	1800	5	1	22500000	549	5.73	0.41	06	0.03	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.33	N	050860	500	112 억	252882	N	N	N	N
64	20240220	100438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-10	5	-0.41	16212825	6689	47.60	2420	2440	2420	3165	1705	2435	2423.80	1.12	1678	2461	2447	2436	2422	2411	2447	2422	113	730	500	1800	5	1	22500000	546	5.69	0.40	06	0.03	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.33	N	050860	500	112 억	252882	N	N	N	N
65	20240220	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2425	-10	5	-0.41	6115560	2525	17.97	2420	2430	2420	3165	1705	2435	2422.00	1.12	505	2461	2447	2436	2422	2411	2447	2422	113	730	500	1800	5	1	22500000	546	5.69	0.40	06	0.01	426.00	5997.00	3105	20230421	-21.90	2265	20231027	7.06	2590	-6.37	20240103	2335	3.85	20240201	3105	-21.90	20230421	2265	7.06	20231027	2.33	N	050860	500	112 억	252882	N	N	N	N
66	20240219	160448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	0	3	0.00	34184245	14052	53.35	2435	2450	2425	3165	1705	2435	2432.70	1.12	592	2511	2472	2451	2412	2391	2462	2402	113	730	500	1800	5	1	22500000	548	5.72	0.41	06	0.06	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.33	N	050860	500	112 억	251874	N	N	N	N
67	20240219	150451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	0	3	0.00	31789780	13068	49.61	2435	2450	2425	3165	1705	2435	2432.64	1.12	849	2511	2472	2451	2412	2391	2462	2402	113	730	500	1800	5	1	22500000	548	5.72	0.41	06	0.06	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.33	N	050860	500	112 억	251874	N	N	N	N
68	20240219	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	-5	5	-0.21	31144930	12803	48.60	2435	2450	2425	3165	1705	2435	2432.63	1.12	1030	2511	2472	2451	2412	2391	2462	2402	113	730	500	1800	5	1	22500000	547	5.70	0.41	06	0.06	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.33	N	050860	500	112 억	251874	N	N	N	N
69	20240219	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	0	3	0.00	26279960	10801	41.00	2435	2450	2425	3165	1705	2435	2433.10	1.12	1031	2511	2472	2451	2412	2391	2462	2402	113	730	500	1800	5	1	22500000	548	5.72	0.41	06	0.05	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.33	N	050860	500	112 억	251874	N	N	N	N
70	20240219	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2430	-5	5	-0.21	19345845	7949	30.18	2435	2450	2425	3165	1705	2435	2433.75	1.12	915	2511	2472	2451	2412	2391	2462	2402	113	730	500	1800	5	1	22500000	547	5.70	0.41	06	0.04	426.00	5997.00	3105	20230421	-21.74	2265	20231027	7.28	2590	-6.18	20240103	2335	4.07	20240201	3105	-21.74	20230421	2265	7.28	20231027	2.33	N	050860	500	112 억	251874	N	N	N	N
71	20240219	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2445	10	2	0.41	17073410	7014	26.63	2435	2450	2425	3165	1705	2435	2434.19	1.12	915	2511	2472	2451	2412	2391	2462	2402	113	730	500	1800	5	1	22500000	550	5.74	0.41	06	0.03	426.00	5997.00	3105	20230421	-21.26	2265	20231027	7.95	2590	-5.60	20240103	2335	4.71	20240201	3105	-21.26	20230421	2265	7.95	20231027	2.33	N	050860	500	112 억	251874	N	N	N	N
72	20240219	100444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	0	3	0.00	13804435	5670	21.53	2435	2450	2430	3165	1705	2435	2434.64	1.12	676	2511	2472	2451	2412	2391	2462	2402	113	730	500	1800	5	1	22500000	548	5.72	0.41	06	0.03	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.33	N	050860	500	112 억	251874	N	N	N	N
73	20240219	090447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	15	2	0.62	1293915	531	2.02	2435	2450	2435	3165	1705	2435	2436.75	1.12	112	2511	2472	2451	2412	2391	2462	2402	113	730	500	1800	5	1	22500000	551	5.75	0.41	06	0.00	426.00	5997.00	3105	20230421	-21.10	2265	20231027	8.17	2590	-5.41	20240103	2335	4.93	20240201	3105	-21.10	20230421	2265	8.17	20231027	2.33	N	050860	500	112 억	251874	N	N	N	N
74	20240216	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2435	-15	5	-0.61	64053495	26156	179.64	2455	2490	2430	3185	1715	2450	2448.95	1.11	2226	2483	2466	2453	2436	2423	2475	2445	113	735	500	1810	5	1	22500000	548	5.72	0.41	06	0.12	426.00	5997.00	3105	20230421	-21.58	2265	20231027	7.51	2590	-5.98	20240103	2335	4.28	20240201	3105	-21.58	20230421	2265	7.51	20231027	2.35	N	050860	500	112 억	249665	N	N	N	N
75	20240216	150446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	0	3	0.00	60871030	24850	170.67	2455	2490	2430	3185	1715	2450	2449.54	1.11	2291	2483	2466	2453	2436	2423	2475	2445	113	735	500	1810	5	1	22500000	551	5.75	0.41	06	0.11	426.00	5997.00	3105	20230421	-21.10	2265	20231027	8.17	2590	-5.41	20240103	2335	4.93	20240201	3105	-21.10	20230421	2265	8.17	20231027	2.35	N	050860	500	112 억	249665	N	N	N	N
76	20240216	140449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2455	5	2	0.20	54283195	22154	152.16	2455	2490	2430	3185	1715	2450	2450.27	1.11	2267	2483	2466	2453	2436	2423	2475	2445	113	735	500	1810	5	1	22500000	552	5.76	0.41	06	0.10	426.00	5997.00	3105	20230421	-20.93	2265	20231027	8.39	2590	-5.21	20240103	2335	5.14	20240201	3105	-20.93	20230421	2265	8.39	20231027	2.35	N	050860	500	112 억	249665	N	N	N	N
77	20240216	130443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	0	3	0.00	29833550	12171	83.59	2455	2480	2435	3185	1715	2450	2451.20	1.11	-473	2483	2466	2453	2436	2423	2475	2445	113	735	500	1810	5	1	22500000	551	5.75	0.41	06	0.05	426.00	5997.00	3105	20230421	-21.10	2265	20231027	8.17	2590	-5.41	20240103	2335	4.93	20240201	3105	-21.10	20230421	2265	8.17	20231027	2.35	N	050860	500	112 억	249665	N	N	N	N
78	20240216	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2440	-10	5	-0.41	14880735	6078	41.74	2455	2460	2440	3185	1715	2450	2448.29	1.11	-496	2483	2466	2453	2436	2423	2475	2445	113	735	500	1810	5	1	22500000	549	5.73	0.41	06	0.03	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.35	N	050860	500	112 억	249665	N	N	N	N
79	20240216	110447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2460	10	2	0.41	10115060	4127	28.34	2455	2460	2440	3185	1715	2450	2450.95	1.11	-397	2483	2466	2453	2436	2423	2475	2445	113	735	500	1810	5	1	22500000	554	5.77	0.41	06	0.02	426.00	5997.00	3105	20230421	-20.77	2265	20231027	8.61	2590	-5.02	20240103	2335	5.35	20240201	3105	-20.77	20230421	2265	8.61	20231027	2.35	N	050860	500	112 억	249665	N	N	N	N
80	20240216	100444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	0	3	0.00	3918180	1599	10.98	2455	2455	2440	3185	1715	2450	2450.39	1.11	44	2483	2466	2453	2436	2423	2475	2445	113	735	500	1810	5	1	22500000	551	5.75	0.41	06	0.01	426.00	5997.00	3105	20230421	-21.10	2265	20231027	8.17	2590	-5.41	20240103	2335	4.93	20240201	3105	-21.10	20230421	2265	8.17	20231027	2.35	N	050860	500	112 억	249665	N	N	N	N
81	20240216	090440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2455	5	2	0.20	98200	40	0.27	2455	2455	2455	3185	1715	2450	2455.00	1.11	0	2483	2466	2453	2436	2423	2475	2445	113	735	500	1810	5	1	22500000	552	5.76	0.41	06	0.00	426.00	5997.00	3105	20230421	-20.93	2265	20231027	8.39	2590	-5.21	20240103	2335	5.14	20240201	3105	-20.93	20230421	2265	8.39	20231027	2.35	N	050860	500	112 억	249665	N	N	N	N
82	20240215	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	10	2	0.41	35739665	14560	70.48	2445	2470	2440	3170	1710	2440	2454.65	1.12	-1540	2500	2470	2455	2425	2410	2462	2417	113	730	500	1800	5	1	22500000	551	5.75	0.41	06	0.06	426.00	5997.00	3105	20230421	-21.10	2265	20231027	8.17	2590	-5.41	20240103	2335	4.93	20240201	3105	-21.10	20230421	2265	8.17	20231027	2.34	N	050860	500	112 억	251223	N	N	N	N
83	20240215	150446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	30	2	1.23	34665765	14122	68.36	2445	2470	2440	3170	1710	2440	2454.73	1.12	-1558	2500	2470	2455	2425	2410	2462	2417	113	730	500	1800	5	1	22500000	556	5.80	0.41	06	0.06	426.00	5997.00	3105	20230421	-20.45	2265	20231027	9.05	2590	-4.63	20240103	2335	5.78	20240201	3105	-20.45	20230421	2265	9.05	20231027	2.34	N	050860	500	112 억	251223	N	N	N	N
84	20240215	140443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2465	25	2	1.02	34014910	13858	67.09	2445	2465	2440	3170	1710	2440	2454.53	1.12	-1499	2500	2470	2455	2425	2410	2462	2417	113	730	500	1800	5	1	22500000	555	5.79	0.41	06	0.06	426.00	5997.00	3105	20230421	-20.61	2265	20231027	8.83	2590	-4.83	20240103	2335	5.57	20240201	3105	-20.61	20230421	2265	8.83	20231027	2.34	N	050860	500	112 억	251223	N	N	N	N
85	20240215	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2460	20	2	0.82	23145780	9439	45.69	2445	2465	2440	3170	1710	2440	2452.14	1.12	1080	2500	2470	2455	2425	2410	2462	2417	113	730	500	1800	5	1	22500000	554	5.77	0.41	06	0.04	426.00	5997.00	3105	20230421	-20.77	2265	20231027	8.61	2590	-5.02	20240103	2335	5.35	20240201	3105	-20.77	20230421	2265	8.61	20231027	2.34	N	050860	500	112 억	251223	N	N	N	N
86	20240215	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2450	10	2	0.41	19507350	7951	38.49	2445	2465	2440	3170	1710	2440	2453.45	1.12	641	2500	2470	2455	2425	2410	2462	2417	113	730	500	1800	5	1	22500000	551	5.75	0.41	06	0.04	426.00	5997.00	3105	20230421	-21.10	2265	20231027	8.17	2590	-5.41	20240103	2335	4.93	20240201	3105	-21.10	20230421	2265	8.17	20231027	2.34	N	050860	500	112 억	251223	N	N	N	N
87	20240215	110440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2460	20	2	0.82	15222405	6207	30.05	2445	2465	2440	3170	1710	2440	2452.46	1.12	613	2500	2470	2455	2425	2410	2462	2417	113	730	500	1800	5	1	22500000	554	5.77	0.41	06	0.03	426.00	5997.00	3105	20230421	-20.77	2265	20231027	8.61	2590	-5.02	20240103	2335	5.35	20240201	3105	-20.77	20230421	2265	8.61	20231027	2.34	N	050860	500	112 억	251223	N	N	N	N
88	20240215	100439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2455	15	2	0.61	7226410	2953	14.30	2445	2455	2440	3170	1710	2440	2447.14	1.12	411	2500	2470	2455	2425	2410	2462	2417	113	730	500	1800	5	1	22500000	552	5.76	0.41	06	0.01	426.00	5997.00	3105	20230421	-20.93	2265	20231027	8.39	2590	-5.21	20240103	2335	5.14	20240201	3105	-20.93	20230421	2265	8.39	20231027	2.34	N	050860	500	112 억	251223	N	N	N	N
89	20240215	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2455	15	2	0.61	2903490	1187	5.75	2445	2455	2445	3170	1710	2440	2446.07	1.12	411	2500	2470	2455	2425	2410	2462	2417	113	730	500	1800	5	1	22500000	552	5.76	0.41	06	0.01	426.00	5997.00	3105	20230421	-20.93	2265	20231027	8.39	2590	-5.21	20240103	2335	5.14	20240201	3105	-20.93	20230421	2265	8.39	20231027	2.34	N	050860	500	112 억	251223	N	N	N	N
90	20240214	160436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2440	-45	5	-1.81	48970545	19878	41.60	2465	2485	2440	3230	1740	2485	2463.60	1.12	546	2528	2506	2463	2441	2398	2517	2452	113	745	500	1830	5	1	22500000	549	5.73	0.41	06	0.09	426.00	5997.00	3105	20230421	-21.42	2265	20231027	7.73	2590	-5.79	20240103	2335	4.50	20240201	3105	-21.42	20230421	2265	7.73	20231027	2.34	N	050860	500	112 억	251017	N	N	N	N
91	20240214	150438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2470	-15	5	-0.60	46030315	18673	39.08	2465	2485	2445	3230	1740	2485	2465.07	1.12	529	2528	2506	2463	2441	2398	2517	2452	113	745	500	1830	5	1	22500000	556	5.80	0.41	06	0.08	426.00	5997.00	3105	20230421	-20.45	2265	20231027	9.05	2590	-4.63	20240103	2335	5.78	20240201	3105	-20.45	20230421	2265	9.05	20231027	2.34	N	050860	500	112 억	251017	N	N	N	N
92	20240214	140435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2485	0	3	0.00	39995550	16226	33.96	2465	2485	2450	3230	1740	2485	2464.91	1.12	537	2528	2506	2463	2441	2398	2517	2452	113	745	500	1830	5	1	22500000	559	5.83	0.41	06	0.07	426.00	5997.00	3105	20230421	-19.97	2265	20231027	9.71	2590	-4.05	20240103	2335	6.42	20240201	3105	-19.97	20230421	2265	9.71	20231027	2.34	N	050860	500	112 억	251017	N	N	N	N
93	20240214	130438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2460	-25	5	-1.01	32314600	13120	27.46	2465	2475	2450	3230	1740	2485	2463.00	1.12	586	2528	2506	2463	2441	2398	2517	2452	113	745	500	1830	5	1	22500000	554	5.77	0.41	06	0.06	426.00	5997.00	3105	20230421	-20.77	2265	20231027	8.61	2590	-5.02	20240103	2335	5.35	20240201	3105	-20.77	20230421	2265	8.61	20231027	2.34	N	050860	500	112 억	251017	N	N	N	N
94	20240214	120434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2470	-15	5	-0.60	19805260	8046	16.84	2465	2475	2450	3230	1740	2485	2461.50	1.12	321	2528	2506	2463	2441	2398	2517	2452	113	745	500	1830	5	1	22500000	556	5.80	0.41	06	0.04	426.00	5997.00	3105	20230421	-20.45	2265	20231027	9.05	2590	-4.63	20240103	2335	5.78	20240201	3105	-20.45	20230421	2265	9.05	20231027	2.34	N	050860	500	112 억	251017	N	N	N	N
95	20240214	110440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2470	-15	5	-0.60	15312325	6227	13.03	2465	2470	2450	3230	1740	2485	2459.02	1.12	160	2528	2506	2463	2441	2398	2517	2452	113	745	500	1830	5	1	22500000	556	5.80	0.41	06	0.03	426.00	5997.00	3105	20230421	-20.45	2265	20231027	9.05	2590	-4.63	20240103	2335	5.78	20240201	3105	-20.45	20230421	2265	9.05	20231027	2.34	N	050860	500	112 억	251017	N	N	N	N
96	20240214	090431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2460	-25	5	-1.01	1368790	556	1.16	2465	2465	2460	3230	1740	2485	2461.85	1.12	-1	2528	2506	2463	2441	2398	2517	2452	113	745	500	1830	5	1	22500000	554	5.77	0.41	06	0.00	426.00	5997.00	3105	20230421	-20.77	2265	20231027	8.61	2590	-5.02	20240103	2335	5.35	20240201	3105	-20.77	20230421	2265	8.61	20231027	2.34	N	050860	500	112 억	251017	N	N	N	N
97	20240213	160433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2485	35	2	1.43	117818775	47682	399.95	2450	2485	2420	3185	1715	2450	2470.93	1.14	-5892	2476	2462	2446	2432	2416	2455	2425	113	735	500	1810	5	1	22500000	559	5.83	0.41	06	0.21	426.00	5997.00	3105	20230421	-19.97	2265	20231027	9.71	2590	-4.05	20240103	2335	6.42	20240201	3105	-19.97	20230421	2265	9.71	20231027	2.31	N	050860	500	112 억	256910	N	N	N	N
98	20240213	150430	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	25	2	1.02	105957465	42904	359.87	2450	2485	2420	3185	1715	2450	2469.64	1.14	-5900	2476	2462	2446	2432	2416	2455	2425	113	735	500	1810	5	1	22500000	557	5.81	0.41	06	0.19	426.00	5997.00	3105	20230421	-20.29	2265	20231027	9.27	2590	-4.44	20240103	2335	6.00	20240201	3105	-20.29	20230421	2265	9.27	20231027	2.31	N	050860	500	112 억	256910	N	N	N	N
99	20240213	140437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	25	2	1.02	103986075	42106	353.18	2450	2485	2420	3185	1715	2450	2469.63	1.14	-5900	2476	2462	2446	2432	2416	2455	2425	113	735	500	1810	5	1	22500000	557	5.81	0.41	06	0.19	426.00	5997.00	3105	20230421	-20.29	2265	20231027	9.27	2590	-4.44	20240103	2335	6.00	20240201	3105	-20.29	20230421	2265	9.27	20231027	2.31	N	050860	500	112 억	256910	N	N	N	N
100	20240213	130433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2480	30	2	1.22	101997620	41303	346.44	2450	2485	2420	3185	1715	2450	2469.50	1.14	-6014	2476	2462	2446	2432	2416	2455	2425	113	735	500	1810	5	1	22500000	558	5.82	0.41	06	0.18	426.00	5997.00	3105	20230421	-20.13	2265	20231027	9.49	2590	-4.25	20240103	2335	6.21	20240201	3105	-20.13	20230421	2265	9.49	20231027	2.31	N	050860	500	112 억	256910	N	N	N	N
101	20240213	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2475	25	2	1.02	94768595	38388	321.99	2450	2480	2420	3185	1715	2450	2468.70	1.14	-5882	2476	2462	2446	2432	2416	2455	2425	113	735	500	1810	5	1	22500000	557	5.81	0.41	06	0.17	426.00	5997.00	3105	20230421	-20.29	2265	20231027	9.27	2590	-4.44	20240103	2335	6.00	20240201	3105	-20.29	20230421	2265	9.27	20231027	2.31	N	050860	500	112 억	256910	N	N	N	N
102	20240213	110435	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	20	2	0.82	53356335	21606	181.23	2450	2480	2420	3185	1715	2450	2469.51	1.14	-6031	2476	2462	2446	2432	2416	2455	2425	113	735	500	1810	5	1	22500000	556	5.80	0.41	06	0.10	426.00	5997.00	3105	20230421	-20.45	2265	20231027	9.05	2590	-4.63	20240103	2335	5.78	20240201	3105	-20.45	20230421	2265	9.05	20231027	2.31	N	050860	500	112 억	256910	N	N	N	N
103	20240213	100355	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2470	20	2	0.82	29583115	11997	100.63	2450	2480	2420	3185	1715	2450	2465.88	1.14	-4997	2476	2462	2446	2432	2416	2455	2425	113	735	500	1810	5	1	22500000	556	5.80	0.41	06	0.05	426.00	5997.00	3105	20230421	-20.45	2265	20231027	9.05	2590	-4.63	20240103	2335	5.78	20240201	3105	-20.45	20230421	2265	9.05	20231027	2.31	N	050860	500	112 억	256910	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History