KissMeData/019770/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	120337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	10	2	0.24	55324085	13524	53.26	4120	4145	4040	5350	2885	4120	4090.75	1.08	908	4236	4177	4131	4072	4026	4207	4102	58	1230	500	2960	5	1	11650000	481	17.21	0.63	12	0.12	240.00	6522.00	5630	20230117	-26.64	3425	20231019	20.58	4555	-9.33	20240104	3995	3.38	20240118	5040	-18.06	20230508	3425	20.58	20231019	1.63	N	019770	500	58 억	126034	N	N	N	N
3	20240123	110336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	-10	5	-0.24	48618305	11897	46.86	4120	4120	4040	5350	2885	4120	4086.52	1.08	760	4236	4177	4131	4072	4026	4207	4102	58	1230	500	2960	5	1	11650000	479	17.12	0.63	12	0.10	240.00	6522.00	5630	20230117	-27.00	3425	20231019	20.00	4555	-9.77	20240104	3995	2.88	20240118	5040	-18.45	20230508	3425	20.00	20231019	1.63	N	019770	500	58 억	126034	N	N	N	N
4	20240123	100336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4115	-5	5	-0.12	36651130	8977	35.36	4120	4120	4040	5350	2885	4120	4082.66	1.08	4	4236	4177	4131	4072	4026	4207	4102	58	1230	500	2960	5	1	11650000	479	17.15	0.63	12	0.08	240.00	6522.00	5630	20230117	-26.91	3425	20231019	20.15	4555	-9.66	20240104	3995	3.00	20240118	5040	-18.35	20230508	3425	20.15	20231019	1.63	N	019770	500	58 억	126034	N	N	N	N
5	20240123	090335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-35	5	-0.85	7849995	1910	7.52	4120	4120	4085	5350	2885	4120	4109.79	1.08	-1020	4236	4177	4131	4072	4026	4207	4102	58	1230	500	2960	5	1	11650000	476	17.02	0.63	12	0.02	240.00	6522.00	5630	20230117	-27.44	3425	20231019	19.27	4555	-10.32	20240104	3995	2.25	20240118	5040	-18.95	20230508	3425	19.27	20231019	1.63	N	019770	500	58 억	126034	N	N	N	N
6	20240119	160333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	45	2	1.12	87905240	21516	61.04	4060	4130	4060	5240	2825	4035	4086.59	1.08	1327	4181	4107	4051	3977	3921	4080	3950	58	1205	500	2900	5	1	11650000	475	17.00	0.63	12	0.18	240.00	6522.00	5630	20230117	-27.53	3425	20231019	19.12	4555	-10.43	20240104	3995	2.13	20240118	5040	-19.05	20230508	3425	19.12	20231019	1.66	N	019770	500	58 억	125810	N	N	N	N
7	20240119	150335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	35	2	0.87	70329725	17204	48.81	4060	4130	4060	5240	2825	4035	4088.74	1.08	1373	4181	4107	4051	3977	3921	4080	3950	58	1205	500	2900	5	1	11650000	474	16.96	0.62	12	0.15	240.00	6522.00	5630	20230117	-27.71	3425	20231019	18.83	4555	-10.65	20240104	3995	1.88	20240118	5040	-19.25	20230508	3425	18.83	20231019	1.66	N	019770	500	58 억	125810	N	N	N	N
8	20240119	140333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	25	2	0.62	66890605	16358	46.41	4060	4130	4060	5240	2825	4035	4089.98	1.08	1381	4181	4107	4051	3977	3921	4080	3950	58	1205	500	2900	5	1	11650000	473	16.92	0.62	12	0.14	240.00	6522.00	5630	20230117	-27.89	3425	20231019	18.54	4555	-10.87	20240104	3995	1.63	20240118	5040	-19.44	20230508	3425	18.54	20231019	1.66	N	019770	500	58 억	125810	N	N	N	N
9	20240119	130334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	75	2	1.86	54046615	13200	37.45	4060	4130	4060	5240	2825	4035	4095.55	1.08	1996	4181	4107	4051	3977	3921	4080	3950	58	1205	500	2900	5	1	11650000	479	17.12	0.63	12	0.11	240.00	6522.00	5630	20230117	-27.00	3425	20231019	20.00	4555	-9.77	20240104	3995	2.88	20240118	5040	-18.45	20230508	3425	20.00	20231019	1.66	N	019770	500	58 억	125810	N	N	N	N
10	20240119	120336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	75	2	1.86	45162815	11032	31.30	4060	4130	4060	5240	2825	4035	4095.11	1.08	2718	4181	4107	4051	3977	3921	4080	3950	58	1205	500	2900	5	1	11650000	479	17.12	0.63	12	0.09	240.00	6522.00	5630	20230117	-27.00	3425	20231019	20.00	4555	-9.77	20240104	3995	2.88	20240118	5040	-18.45	20230508	3425	20.00	20231019	1.66	N	019770	500	58 억	125810	N	N	N	N
11	20240119	110335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	75	2	1.86	32061550	7831	22.22	4060	4130	4060	5240	2825	4035	4096.06	1.08	2384	4181	4107	4051	3977	3921	4080	3950	58	1205	500	2900	5	1	11650000	479	17.12	0.63	12	0.07	240.00	6522.00	5630	20230117	-27.00	3425	20231019	20.00	4555	-9.77	20240104	3995	2.88	20240118	5040	-18.45	20230508	3425	20.00	20231019	1.66	N	019770	500	58 억	125810	N	N	N	N
12	20240119	100338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	65	2	1.61	21100260	5162	14.64	4060	4130	4060	5240	2825	4035	4090.19	1.08	2971	4181	4107	4051	3977	3921	4080	3950	58	1205	500	2900	5	1	11650000	478	17.08	0.63	12	0.04	240.00	6522.00	5630	20230117	-27.18	3425	20231019	19.71	4555	-9.99	20240104	3995	2.63	20240118	5040	-18.65	20230508	3425	19.71	20231019	1.66	N	019770	500	58 억	125810	N	N	N	N
13	20240119	090334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	25	2	0.62	7725805	1903	5.40	4060	4080	4060	5240	2825	4035	4063.40	1.08	718	4181	4107	4051	3977	3921	4080	3950	58	1205	500	2900	5	1	11650000	473	16.92	0.62	12	0.02	240.00	6522.00	5630	20230117	-27.89	3425	20231019	18.54	4555	-10.87	20240104	3995	1.63	20240118	5040	-19.44	20230508	3425	18.54	20231019	1.66	N	019770	500	58 억	125810	N	N	N	N
14	20240118	160334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	-15	5	-0.37	142713615	35250	57.08	4045	4125	3995	5260	2835	4050	4048.60	1.06	2487	4223	4136	4068	3981	3913	4102	3947	58	1210	500	2910	5	1	11650000	470	16.81	0.62	12	0.30	240.00	6522.00	5630	20230117	-28.33	3425	20231019	17.81	4555	-11.42	20240104	3995	1.00	20240118	5040	-19.94	20230508	3425	17.81	20231019	1.66	N	019770	500	58 억	123348	N	N	N	N
15	20240118	150334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-45	5	-1.11	131159070	32379	52.43	4045	4125	3995	5260	2835	4050	4050.75	1.06	1195	4223	4136	4068	3981	3913	4102	3947	58	1210	500	2910	5	1	11650000	467	16.69	0.61	12	0.28	240.00	6522.00	5630	20230117	-28.86	3425	20231019	16.93	4555	-12.07	20240104	3995	0.25	20240118	5040	-20.54	20230508	3425	16.93	20231019	1.66	N	019770	500	58 억	123348	N	N	N	N
16	20240118	140334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-25	5	-0.62	119099125	29376	47.57	4045	4125	3995	5260	2835	4050	4054.35	1.06	82	4223	4136	4068	3981	3913	4102	3947	58	1210	500	2910	5	1	11650000	469	16.77	0.62	12	0.25	240.00	6522.00	5630	20230117	-28.51	3425	20231019	17.52	4555	-11.64	20240104	3995	0.75	20240118	5040	-20.14	20230508	3425	17.52	20231019	1.66	N	019770	500	58 억	123348	N	N	N	N
17	20240118	130334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	35	2	0.86	90232055	22258	36.04	4045	4125	3995	5260	2835	4050	4053.98	1.06	4836	4223	4136	4068	3981	3913	4102	3947	58	1210	500	2910	5	1	11650000	476	17.02	0.63	12	0.19	240.00	6522.00	5630	20230117	-27.44	3425	20231019	19.27	4555	-10.32	20240104	3995	2.25	20240118	5040	-18.95	20230508	3425	19.27	20231019	1.66	N	019770	500	58 억	123348	N	N	N	N
18	20240118	120335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	60	2	1.48	84144070	20771	33.63	4045	4125	3995	5260	2835	4050	4051.05	1.06	5415	4223	4136	4068	3981	3913	4102	3947	58	1210	500	2910	5	1	11650000	479	17.12	0.63	12	0.18	240.00	6522.00	5630	20230117	-27.00	3425	20231019	20.00	4555	-9.77	20240104	3995	2.88	20240118	5040	-18.45	20230508	3425	20.00	20231019	1.66	N	019770	500	58 억	123348	N	N	N	N
19	20240118	110335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	30	2	0.74	71585655	17712	28.68	4045	4110	3995	5260	2835	4050	4041.47	1.06	5601	4223	4136	4068	3981	3913	4102	3947	58	1210	500	2910	5	1	11650000	475	17.00	0.63	12	0.15	240.00	6522.00	5630	20230117	-27.53	3425	20231019	19.12	4555	-10.43	20240104	3995	2.13	20240118	5040	-19.05	20230508	3425	19.12	20231019	1.66	N	019770	500	58 억	123348	N	N	N	N
20	20240118	100333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	15	2	0.37	65799970	16297	26.39	4045	4095	3995	5260	2835	4050	4037.26	1.06	5420	4223	4136	4068	3981	3913	4102	3947	58	1210	500	2910	5	1	11650000	474	16.94	0.62	12	0.14	240.00	6522.00	5630	20230117	-27.80	3425	20231019	18.69	4555	-10.76	20240104	3995	1.75	20240118	5040	-19.35	20230508	3425	18.69	20231019	1.66	N	019770	500	58 억	123348	N	N	N	N
21	20240118	090333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-35	5	-0.86	5223455	1293	2.09	4045	4050	4015	5260	2835	4050	4035.75	1.06	-188	4223	4136	4068	3981	3913	4102	3947	58	1210	500	2910	5	1	11650000	468	16.73	0.62	12	0.01	240.00	6522.00	5630	20230117	-28.69	3425	20231019	17.23	4555	-11.86	20240104	4000	0.38	20240117	5040	-20.34	20230508	3425	17.23	20231019	1.66	N	019770	500	58 억	123348	N	N	N	N
22	20240117	160333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-105	5	-2.53	248861555	61356	189.46	4155	4155	4000	5400	2910	4155	4054.90	1.12	-6480	4308	4231	4168	4091	4028	4200	4060	58	1245	500	2990	5	1	11650000	472	16.88	0.62	12	0.53	240.00	6522.00	5630	20230117	-28.06	3425	20231019	18.25	4555	-11.09	20240104	4000	1.25	20240117	5630	-28.06	20230117	3425	18.25	20231019	1.68	N	019770	500	58 억	130750	N	N	N	N
23	20240117	150335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	-95	5	-2.29	240027865	59182	182.75	4155	4155	4000	5400	2910	4155	4054.59	1.12	-6145	4308	4231	4168	4091	4028	4200	4060	58	1245	500	2990	5	1	11650000	473	16.92	0.62	12	0.51	240.00	6522.00	5630	20230117	-27.89	3425	20231019	18.54	4555	-10.87	20240104	4000	1.50	20240117	5630	-27.89	20230117	3425	18.54	20231019	1.68	N	019770	500	58 억	130750	N	N	N	N
24	20240117	140333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	-85	5	-2.05	218794820	53961	166.62	4155	4155	4000	5400	2910	4155	4053.38	1.12	-6586	4308	4231	4168	4091	4028	4200	4060	58	1245	500	2990	5	1	11650000	474	16.96	0.62	12	0.46	240.00	6522.00	5630	20230117	-27.71	3425	20231019	18.83	4555	-10.65	20240104	4000	1.75	20240117	5630	-27.71	20230117	3425	18.83	20231019	1.68	N	019770	500	58 억	130750	N	N	N	N
25	20240117	130333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-130	5	-3.13	152413035	37549	115.95	4155	4155	4000	5400	2910	4155	4057.25	1.12	-8435	4308	4231	4168	4091	4028	4200	4060	58	1245	500	2990	5	1	11650000	469	16.77	0.62	12	0.32	240.00	6522.00	5630	20230117	-28.51	3425	20231019	17.52	4555	-11.64	20240104	4000	0.62	20240117	5630	-28.51	20230117	3425	17.52	20231019	1.68	N	019770	500	58 억	130750	N	N	N	N
26	20240117	120334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	-110	5	-2.65	141332230	34802	107.46	4155	4155	4000	5400	2910	4155	4059.14	1.12	-7203	4308	4231	4168	4091	4028	4200	4060	58	1245	500	2990	5	1	11650000	471	16.85	0.62	12	0.30	240.00	6522.00	5630	20230117	-28.15	3425	20231019	18.10	4555	-11.20	20240104	4000	1.12	20240117	5630	-28.15	20230117	3425	18.10	20231019	1.68	N	019770	500	58 억	130750	N	N	N	N
27	20240117	110334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-125	5	-3.01	120188115	29548	91.24	4155	4155	4000	5400	2910	4155	4065.46	1.12	-6196	4308	4231	4168	4091	4028	4200	4060	58	1245	500	2990	5	1	11650000	469	16.79	0.62	12	0.25	240.00	6522.00	5630	20230117	-28.42	3425	20231019	17.66	4555	-11.53	20240104	4000	0.75	20240117	5630	-28.42	20230117	3425	17.66	20231019	1.68	N	019770	500	58 억	130750	N	N	N	N
28	20240117	100332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	-100	5	-2.41	105256190	25867	79.87	4155	4155	4000	5400	2910	4155	4066.78	1.12	-4980	4308	4231	4168	4091	4028	4200	4060	58	1245	500	2990	5	1	11650000	472	16.90	0.62	12	0.22	240.00	6522.00	5630	20230117	-27.98	3425	20231019	18.39	4555	-10.98	20240104	4000	1.38	20240117	5630	-27.98	20230117	3425	18.39	20231019	1.68	N	019770	500	58 억	130750	N	N	N	N
29	20240117	090333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-55	5	-1.32	25859110	6275	19.38	4155	4155	4070	5400	2910	4155	4116.77	1.12	-1524	4308	4231	4168	4091	4028	4200	4060	58	1245	500	2990	5	1	11650000	478	17.08	0.63	12	0.05	240.00	6522.00	5630	20230117	-27.18	3425	20231019	19.71	4555	-9.99	20240104	4070	0.74	20240117	5630	-27.18	20230117	3425	19.71	20231019	1.68	N	019770	500	58 억	130750	N	N	N	N
30	20240116	160332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	-65	5	-1.54	134695090	32320	69.49	4180	4245	4105	5480	2955	4220	4165.98	1.10	2969	4300	4260	4210	4170	4120	4235	4145	58	1260	500	3030	5	1	11650000	484	17.31	0.64	12	0.28	240.00	6522.00	5630	20230117	-26.20	3425	20231019	21.31	4555	-8.78	20240104	4105	1.22	20240116	5630	-26.20	20230117	3425	21.31	20231019	1.66	N	019770	500	58 억	127747	N	N	N	N
31	20240116	150333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	-35	5	-0.83	131100745	31457	67.64	4180	4245	4105	5480	2955	4220	4166.01	1.10	3031	4300	4260	4210	4170	4120	4235	4145	58	1260	500	3030	5	1	11650000	488	17.44	0.64	12	0.27	240.00	6522.00	5630	20230117	-25.67	3425	20231019	22.19	4555	-8.12	20240104	4105	1.95	20240116	5630	-25.67	20230117	3425	22.19	20231019	1.66	N	019770	500	58 억	127747	N	N	N	N
32	20240116	140333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4205	-15	5	-0.36	121319985	29119	62.61	4180	4245	4105	5480	2955	4220	4164.57	1.10	4107	4300	4260	4210	4170	4120	4235	4145	58	1260	500	3030	5	1	11650000	490	17.52	0.64	12	0.25	240.00	6522.00	5630	20230117	-25.31	3425	20231019	22.77	4555	-7.68	20240104	4105	2.44	20240116	5630	-25.31	20230117	3425	22.77	20231019	1.66	N	019770	500	58 억	127747	N	N	N	N
33	20240116	130332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-55	5	-1.30	104979080	25204	54.19	4180	4245	4105	5480	2955	4220	4163.06	1.10	4655	4300	4260	4210	4170	4120	4235	4145	58	1260	500	3030	5	1	11650000	485	17.35	0.64	12	0.22	240.00	6522.00	5630	20230117	-26.02	3425	20231019	21.61	4555	-8.56	20240104	4105	1.46	20240116	5630	-26.02	20230117	3425	21.61	20231019	1.66	N	019770	500	58 억	127747	N	N	N	N
34	20240116	120333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-55	5	-1.30	99225150	23820	51.22	4180	4245	4105	5480	2955	4220	4163.40	1.10	4800	4300	4260	4210	4170	4120	4235	4145	58	1260	500	3030	5	1	11650000	485	17.35	0.64	12	0.20	240.00	6522.00	5630	20230117	-26.02	3425	20231019	21.61	4555	-8.56	20240104	4105	1.46	20240116	5630	-26.02	20230117	3425	21.61	20231019	1.66	N	019770	500	58 억	127747	N	N	N	N
35	20240116	110332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	-65	5	-1.54	89978795	21595	46.43	4180	4245	4105	5480	2955	4220	4164.23	1.10	4709	4300	4260	4210	4170	4120	4235	4145	58	1260	500	3030	5	1	11650000	484	17.31	0.64	12	0.19	240.00	6522.00	5630	20230117	-26.20	3425	20231019	21.31	4555	-8.78	20240104	4105	1.22	20240116	5630	-26.20	20230117	3425	21.31	20231019	1.66	N	019770	500	58 억	127747	N	N	N	N
36	20240116	100332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4140	-80	5	-1.90	54483425	13001	27.95	4180	4245	4130	5480	2955	4220	4188.44	1.10	3219	4300	4260	4210	4170	4120	4235	4145	58	1260	500	3030	5	1	11650000	482	17.25	0.63	12	0.11	240.00	6522.00	5630	20230117	-26.47	3425	20231019	20.88	4555	-9.11	20240104	4130	0.24	20240116	5630	-26.47	20230117	3425	20.88	20231019	1.66	N	019770	500	58 억	127747	N	N	N	N
37	20240116	090330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	-30	5	-0.71	13553490	3237	6.96	4180	4195	4165	5480	2955	4220	4173.67	1.10	-1711	4300	4260	4210	4170	4120	4235	4145	58	1260	500	3030	5	1	11650000	488	17.46	0.64	12	0.03	240.00	6522.00	5630	20230117	-25.58	3425	20231019	22.34	4555	-8.01	20240104	4160	0.72	20240115	5630	-25.58	20230117	3425	22.34	20231019	1.66	N	019770	500	58 억	127747	N	N	N	N
38	20240115	160331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-60	5	-1.40	195549310	46509	60.00	4240	4250	4160	5560	3000	4280	4203.48	1.05	5749	4520	4400	4300	4180	4080	4350	4130	58	1280	500	3080	5	1	11650000	492	17.58	0.65	12	0.40	240.00	6522.00	5630	20230117	-25.04	3425	20231019	23.21	4555	-7.35	20240104	4160	1.44	20240115	5630	-25.04	20230117	3425	23.21	20231019	1.68	N	019770	500	58 억	122218	N	N	N	N
39	20240115	150332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4215	-65	5	-1.52	185062730	44018	56.79	4240	4250	4160	5560	3000	4280	4203.18	1.05	5730	4520	4400	4300	4180	4080	4350	4130	58	1280	500	3080	5	1	11650000	491	17.56	0.65	12	0.38	240.00	6522.00	5630	20230117	-25.13	3425	20231019	23.07	4555	-7.46	20240104	4160	1.32	20240115	5630	-25.13	20230117	3425	23.07	20231019	1.68	N	019770	500	58 억	122218	N	N	N	N
40	20240115	140333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	-55	5	-1.29	143430890	34131	44.03	4240	4250	4160	5560	3000	4280	4200.94	1.05	5808	4520	4400	4300	4180	4080	4350	4130	58	1280	500	3080	5	1	11650000	492	17.60	0.65	12	0.29	240.00	6522.00	5630	20230117	-24.96	3425	20231019	23.36	4555	-7.24	20240104	4160	1.56	20240115	5630	-24.96	20230117	3425	23.36	20231019	1.68	N	019770	500	58 억	122218	N	N	N	N
41	20240115	130331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-35	5	-0.82	140611775	33464	43.17	4240	4250	4160	5560	3000	4280	4200.42	1.05	5630	4520	4400	4300	4180	4080	4350	4130	58	1280	500	3080	5	1	11650000	495	17.69	0.65	12	0.29	240.00	6522.00	5630	20230117	-24.60	3425	20231019	23.94	4555	-6.81	20240104	4160	2.04	20240115	5630	-24.60	20230117	3425	23.94	20231019	1.68	N	019770	500	58 억	122218	N	N	N	N
42	20240115	120331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-60	5	-1.40	122270625	29129	37.58	4240	4250	4160	5560	3000	4280	4195.78	1.05	5499	4520	4400	4300	4180	4080	4350	4130	58	1280	500	3080	5	1	11650000	492	17.58	0.65	12	0.25	240.00	6522.00	5630	20230117	-25.04	3425	20231019	23.21	4555	-7.35	20240104	4160	1.44	20240115	5630	-25.04	20230117	3425	23.21	20231019	1.68	N	019770	500	58 억	122218	N	N	N	N
43	20240115	110330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4195	-85	5	-1.99	112722515	26861	34.66	4240	4250	4160	5560	3000	4280	4194.56	1.05	6506	4520	4400	4300	4180	4080	4350	4130	58	1280	500	3080	5	1	11650000	489	17.48	0.64	12	0.23	240.00	6522.00	5630	20230117	-25.49	3425	20231019	22.48	4555	-7.90	20240104	4160	0.84	20240115	5630	-25.49	20230117	3425	22.48	20231019	1.68	N	019770	500	58 억	122218	N	N	N	N
44	20240115	100330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-60	5	-1.40	91094465	21717	28.02	4240	4250	4160	5560	3000	4280	4192.13	1.05	6375	4520	4400	4300	4180	4080	4350	4130	58	1280	500	3080	5	1	11650000	492	17.58	0.65	12	0.19	240.00	6522.00	5630	20230117	-25.04	3425	20231019	23.21	4555	-7.35	20240104	4160	1.44	20240115	5630	-25.04	20230117	3425	23.21	20231019	1.68	N	019770	500	58 억	122218	N	N	N	N
45	20240115	090331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	-95	5	-2.22	14763170	3487	4.50	4240	4250	4185	5560	3000	4280	4223.88	1.05	-731	4520	4400	4300	4180	4080	4350	4130	58	1280	500	3080	5	1	11650000	488	17.44	0.64	12	0.03	240.00	6522.00	5630	20230117	-25.67	3425	20231019	22.19	4555	-8.12	20240104	4185	0.00	20240115	5630	-25.67	20230117	3425	22.19	20231019	1.68	N	019770	500	58 억	122218	N	N	N	N
46	20240112	160330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-130	5	-2.95	331113785	77459	297.60	4420	4420	4200	5730	3090	4410	4274.64	0.98	8040	4500	4455	4395	4350	4290	4477	4372	58	1320	500	3170	5	1	11650000	499	17.83	0.66	12	0.66	240.00	6522.00	5630	20230117	-23.98	3425	20231019	24.96	4555	-6.04	20240104	4200	1.90	20240112	5630	-23.98	20230117	3425	24.96	20231019	1.67	N	019770	500	58 억	114389	N	N	N	N
47	20240112	150331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	-170	5	-3.85	290310685	67851	260.68	4420	4420	4200	5730	3090	4410	4278.59	0.98	8589	4500	4455	4395	4350	4290	4477	4372	58	1320	500	3170	5	1	11650000	494	17.67	0.65	12	0.58	240.00	6522.00	5630	20230117	-24.69	3425	20231019	23.80	4555	-6.92	20240104	4200	0.95	20240112	5630	-24.69	20230117	3425	23.80	20231019	1.67	N	019770	500	58 억	114389	N	N	N	N
48	20240112	140331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	-185	5	-4.20	271152415	63314	243.25	4420	4420	4200	5730	3090	4410	4282.59	0.98	8429	4500	4455	4395	4350	4290	4477	4372	58	1320	500	3170	5	1	11650000	492	17.60	0.65	12	0.54	240.00	6522.00	5630	20230117	-24.96	3425	20231019	23.36	4555	-7.24	20240104	4200	0.60	20240112	5630	-24.96	20230117	3425	23.36	20231019	1.67	N	019770	500	58 억	114389	N	N	N	N
49	20240112	130329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-160	5	-3.63	219029065	50969	195.82	4420	4420	4200	5730	3090	4410	4297.23	0.98	7164	4500	4455	4395	4350	4290	4477	4372	58	1320	500	3170	5	1	11650000	495	17.71	0.65	12	0.44	240.00	6522.00	5630	20230117	-24.51	3425	20231019	24.09	4555	-6.70	20240104	4200	1.19	20240112	5630	-24.51	20230117	3425	24.09	20231019	1.67	N	019770	500	58 억	114389	N	N	N	N
50	20240112	120330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-150	5	-3.40	184257410	42780	164.36	4420	4420	4200	5730	3090	4410	4307.01	0.98	4938	4500	4455	4395	4350	4290	4477	4372	58	1320	500	3170	5	1	11650000	496	17.75	0.65	12	0.37	240.00	6522.00	5630	20230117	-24.33	3425	20231019	24.38	4555	-6.48	20240104	4200	1.43	20240112	5630	-24.33	20230117	3425	24.38	20231019	1.67	N	019770	500	58 억	114389	N	N	N	N
51	20240112	110329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	-135	5	-3.06	174026010	40381	155.14	4420	4420	4200	5730	3090	4410	4309.52	0.98	5246	4500	4455	4395	4350	4290	4477	4372	58	1320	500	3170	5	1	11650000	498	17.81	0.66	12	0.35	240.00	6522.00	5630	20230117	-24.07	3425	20231019	24.82	4555	-6.15	20240104	4200	1.79	20240112	5630	-24.07	20230117	3425	24.82	20231019	1.67	N	019770	500	58 억	114389	N	N	N	N
52	20240112	100330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-130	5	-2.95	102384810	23503	90.30	4420	4420	4280	5730	3090	4410	4356.17	0.98	5662	4500	4455	4395	4350	4290	4477	4372	58	1320	500	3170	5	1	11650000	499	17.83	0.66	12	0.20	240.00	6522.00	5630	20230117	-23.98	3425	20231019	24.96	4555	-6.04	20240104	4280	0.00	20240112	5630	-23.98	20230117	3425	24.96	20231019	1.67	N	019770	500	58 억	114389	N	N	N	N
53	20240112	090329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-10	5	-0.23	50789540	11528	44.29	4420	4420	4365	5730	3090	4410	4405.74	0.98	7918	4500	4455	4395	4350	4290	4477	4372	58	1320	500	3170	5	1	11650000	513	18.33	0.67	12	0.10	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	4555	-3.40	20240104	4300	2.33	20240110	5630	-21.85	20230117	3425	28.47	20231019	1.67	N	019770	500	58 억	114389	N	N	N	N
54	20240111	160328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	80	2	1.85	114431045	25967	63.62	4335	4440	4335	5620	3035	4330	4408.55	0.91	7863	4583	4456	4378	4251	4173	4417	4212	58	1290	500	3110	5	1	11650000	514	18.38	0.68	12	0.22	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	4555	-3.18	20240104	4300	2.56	20240110	5630	-21.67	20230117	3425	28.76	20231019	1.67	N	019770	500	58 억	105756	N	N	N	N
55	20240111	150330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	85	2	1.96	106807210	24237	59.38	4335	4440	4335	5620	3035	4330	4408.69	0.91	7437	4583	4456	4378	4251	4173	4417	4212	58	1290	500	3110	5	1	11650000	514	18.40	0.68	12	0.21	240.00	6522.00	5630	20230117	-21.58	3425	20231019	28.91	4555	-3.07	20240104	4300	2.67	20240110	5630	-21.58	20230117	3425	28.91	20231019	1.67	N	019770	500	58 억	105756	N	N	N	N
56	20240111	140329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	85	2	1.96	93329290	21180	51.89	4335	4440	4335	5620	3035	4330	4408.66	0.91	6401	4583	4456	4378	4251	4173	4417	4212	58	1290	500	3110	5	1	11650000	514	18.40	0.68	12	0.18	240.00	6522.00	5630	20230117	-21.58	3425	20231019	28.91	4555	-3.07	20240104	4300	2.67	20240110	5630	-21.58	20230117	3425	28.91	20231019	1.67	N	019770	500	58 억	105756	N	N	N	N
57	20240111	130328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	100	2	2.31	77957495	17692	43.34	4335	4440	4335	5620	3035	4330	4408.99	0.91	5476	4583	4456	4378	4251	4173	4417	4212	58	1290	500	3110	5	1	11650000	516	18.46	0.68	12	0.15	240.00	6522.00	5630	20230117	-21.31	3425	20231019	29.34	4555	-2.74	20240104	4300	3.02	20240110	5630	-21.31	20230117	3425	29.34	20231019	1.67	N	019770	500	58 억	105756	N	N	N	N
58	20240111	120329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	105	2	2.42	57309560	13021	31.90	4335	4435	4335	5620	3035	4330	4404.68	0.91	3761	4583	4456	4378	4251	4173	4417	4212	58	1290	500	3110	5	1	11650000	517	18.48	0.68	12	0.11	240.00	6522.00	5630	20230117	-21.23	3425	20231019	29.49	4555	-2.63	20240104	4300	3.14	20240110	5630	-21.23	20230117	3425	29.49	20231019	1.67	N	019770	500	58 억	105756	N	N	N	N
59	20240111	110331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	95	2	2.19	48368480	11003	26.96	4335	4435	4335	5620	3035	4330	4399.64	0.91	4121	4583	4456	4378	4251	4173	4417	4212	58	1290	500	3110	5	1	11650000	516	18.44	0.68	12	0.09	240.00	6522.00	5630	20230117	-21.40	3425	20231019	29.20	4555	-2.85	20240104	4300	2.91	20240110	5630	-21.40	20230117	3425	29.20	20231019	1.67	N	019770	500	58 억	105756	N	N	N	N
60	20240111	100329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	70	2	1.62	21086495	4823	11.82	4335	4425	4335	5620	3035	4330	4377.89	0.91	1766	4583	4456	4378	4251	4173	4417	4212	58	1290	500	3110	5	1	11650000	513	18.33	0.67	12	0.04	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	4555	-3.40	20240104	4300	2.33	20240110	5630	-21.85	20230117	3425	28.47	20231019	1.67	N	019770	500	58 억	105756	N	N	N	N
61	20240111	090328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	60	2	1.39	11819825	2719	6.66	4335	4395	4335	5620	3035	4330	4351.83	0.91	1404	4583	4456	4378	4251	4173	4417	4212	58	1290	500	3110	5	1	11650000	511	18.29	0.67	12	0.02	240.00	6522.00	5630	20230117	-22.02	3425	20231019	28.18	4555	-3.62	20240104	4300	2.09	20240110	5630	-22.02	20230117	3425	28.18	20231019	1.67	N	019770	500	58 억	105756	N	N	N	N
62	20240110	160327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4330	-100	5	-2.26	178185605	40742	270.30	4485	4505	4300	5750	3105	4430	4373.07	0.90	1810	4530	4480	4450	4400	4370	4505	4425	58	1320	500	3180	5	1	11650000	504	18.04	0.66	12	0.35	240.00	6522.00	5630	20230117	-23.09	3425	20231019	26.42	4555	-4.94	20240104	4300	0.70	20240110	5630	-23.09	20230117	3425	26.42	20231019	1.68	N	019770	500	58 억	104572	N	N	N	N
63	20240110	150328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-95	5	-2.14	163785830	37419	248.25	4485	4505	4300	5750	3105	4430	4376.63	0.90	3007	4530	4480	4450	4400	4370	4505	4425	58	1320	500	3180	5	1	11650000	505	18.06	0.66	12	0.32	240.00	6522.00	5630	20230117	-23.00	3425	20231019	26.57	4555	-4.83	20240104	4300	0.81	20240110	5630	-23.00	20230117	3425	26.57	20231019	1.68	N	019770	500	58 억	104572	N	N	N	N
64	20240110	140329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-70	5	-1.58	117877060	26812	177.88	4485	4505	4300	5750	3105	4430	4396.03	0.90	400	4530	4480	4450	4400	4370	4505	4425	58	1320	500	3180	5	1	11650000	508	18.17	0.67	12	0.23	240.00	6522.00	5630	20230117	-22.56	3425	20231019	27.30	4555	-4.28	20240104	4300	1.40	20240110	5630	-22.56	20230117	3425	27.30	20231019	1.68	N	019770	500	58 억	104572	N	N	N	N
65	20240110	130328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-65	5	-1.47	108604630	24685	163.77	4485	4505	4300	5750	3105	4430	4399.23	0.90	791	4530	4480	4450	4400	4370	4505	4425	58	1320	500	3180	5	1	11650000	509	18.19	0.67	12	0.21	240.00	6522.00	5630	20230117	-22.47	3425	20231019	27.45	4555	-4.17	20240104	4300	1.51	20240110	5630	-22.47	20230117	3425	27.45	20231019	1.68	N	019770	500	58 억	104572	N	N	N	N
66	20240110	120328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-65	5	-1.47	105077395	23877	158.41	4485	4505	4300	5750	3105	4430	4400.39	0.90	919	4530	4480	4450	4400	4370	4505	4425	58	1320	500	3180	5	1	11650000	509	18.19	0.67	12	0.20	240.00	6522.00	5630	20230117	-22.47	3425	20231019	27.45	4555	-4.17	20240104	4300	1.51	20240110	5630	-22.47	20230117	3425	27.45	20231019	1.68	N	019770	500	58 억	104572	N	N	N	N
67	20240110	110328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	-35	5	-0.79	55043330	12420	82.40	4485	4505	4390	5750	3105	4430	4431.88	0.90	-566	4530	4480	4450	4400	4370	4505	4425	58	1320	500	3180	5	1	11650000	512	18.31	0.67	12	0.11	240.00	6522.00	5630	20230117	-21.94	3425	20231019	28.32	4555	-3.51	20240104	4390	0.11	20240110	5630	-21.94	20230117	3425	28.32	20231019	1.68	N	019770	500	58 억	104572	N	N	N	N
68	20240110	100328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	15	2	0.34	25895210	5810	38.55	4485	4505	4425	5750	3105	4430	4458.54	0.90	-526	4530	4480	4450	4400	4370	4505	4425	58	1320	500	3180	5	1	11650000	518	18.52	0.68	12	0.05	240.00	6522.00	5630	20230117	-21.05	3425	20231019	29.78	4555	-2.41	20240104	4390	1.25	20240102	5630	-21.05	20230117	3425	29.78	20231019	1.68	N	019770	500	58 억	104572	N	N	N	N
69	20240110	090327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	65	2	1.47	5839605	1304	8.65	4485	4505	4485	5750	3105	4430	4493.46	0.90	123	4530	4480	4450	4400	4370	4505	4425	58	1320	500	3180	5	1	11650000	524	18.73	0.69	12	0.01	240.00	6522.00	5630	20230117	-20.16	3425	20231019	31.24	4555	-1.32	20240104	4390	2.39	20240102	5630	-20.16	20230117	3425	31.24	20231019	1.68	N	019770	500	58 억	104572	N	N	N	N
70	20240109	160327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	5	2	0.11	66654550	14976	44.18	4425	4500	4420	5750	3100	4425	4450.76	0.89	1151	4578	4501	4448	4371	4318	4475	4345	58	1325	500	3180	5	1	11650000	516	18.46	0.68	12	0.13	240.00	6522.00	5630	20230117	-21.31	3425	20231019	29.34	4555	-2.74	20240104	4390	0.91	20240102	5630	-21.31	20230117	3425	29.34	20231019	1.70	N	019770	500	58 억	103473	N	N	N	N
71	20240109	150328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	25	2	0.56	57801485	12978	38.28	4425	4500	4425	5750	3100	4425	4453.81	0.89	345	4578	4501	4448	4371	4318	4475	4345	58	1325	500	3180	5	1	11650000	518	18.54	0.68	12	0.11	240.00	6522.00	5630	20230117	-20.96	3425	20231019	29.93	4555	-2.31	20240104	4390	1.37	20240102	5630	-20.96	20230117	3425	29.93	20231019	1.70	N	019770	500	58 억	103473	N	N	N	N
72	20240109	140327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	50	2	1.13	52452130	11779	34.75	4425	4500	4425	5750	3100	4425	4453.02	0.89	652	4578	4501	4448	4371	4318	4475	4345	58	1325	500	3180	5	1	11650000	521	18.65	0.69	12	0.10	240.00	6522.00	5630	20230117	-20.52	3425	20231019	30.66	4555	-1.76	20240104	4390	1.94	20240102	5630	-20.52	20230117	3425	30.66	20231019	1.70	N	019770	500	58 억	103473	N	N	N	N
73	20240109	130327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	45	2	1.02	48496000	10892	32.13	4425	4500	4425	5750	3100	4425	4452.44	0.89	777	4578	4501	4448	4371	4318	4475	4345	58	1325	500	3180	5	1	11650000	521	18.62	0.69	12	0.09	240.00	6522.00	5630	20230117	-20.60	3425	20231019	30.51	4555	-1.87	20240104	4390	1.82	20240102	5630	-20.60	20230117	3425	30.51	20231019	1.70	N	019770	500	58 억	103473	N	N	N	N
74	20240109	120329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	50	2	1.13	44791900	10062	29.68	4425	4500	4425	5750	3100	4425	4451.59	0.89	804	4578	4501	4448	4371	4318	4475	4345	58	1325	500	3180	5	1	11650000	521	18.65	0.69	12	0.09	240.00	6522.00	5630	20230117	-20.52	3425	20231019	30.66	4555	-1.76	20240104	4390	1.94	20240102	5630	-20.52	20230117	3425	30.66	20231019	1.70	N	019770	500	58 억	103473	N	N	N	N
75	20240109	110327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	35	2	0.79	33600580	7553	22.28	4425	4500	4425	5750	3100	4425	4448.64	0.89	796	4578	4501	4448	4371	4318	4475	4345	58	1325	500	3180	5	1	11650000	520	18.58	0.68	12	0.06	240.00	6522.00	5630	20230117	-20.78	3425	20231019	30.22	4555	-2.09	20240104	4390	1.59	20240102	5630	-20.78	20230117	3425	30.22	20231019	1.70	N	019770	500	58 억	103473	N	N	N	N
76	20240109	100327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	20	2	0.45	22272415	5001	14.75	4425	4500	4425	5750	3100	4425	4453.60	0.89	121	4578	4501	4448	4371	4318	4475	4345	58	1325	500	3180	5	1	11650000	518	18.52	0.68	12	0.04	240.00	6522.00	5630	20230117	-21.05	3425	20231019	29.78	4555	-2.41	20240104	4390	1.25	20240102	5630	-21.05	20230117	3425	29.78	20231019	1.70	N	019770	500	58 억	103473	N	N	N	N
77	20240109	090327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	10	2	0.23	7744745	1750	5.16	4425	4450	4425	5750	3100	4425	4425.57	0.89	190	4578	4501	4448	4371	4318	4475	4345	58	1325	500	3180	5	1	11650000	517	18.48	0.68	12	0.02	240.00	6522.00	5630	20230117	-21.23	3425	20231019	29.49	4555	-2.63	20240104	4390	1.03	20240102	5630	-21.23	20230117	3425	29.49	20231019	1.70	N	019770	500	58 억	103473	N	N	N	N
78	20240108	160327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	-15	5	-0.34	151759435	33899	118.67	4440	4525	4395	5770	3110	4440	4477.26	0.91	-2669	4556	4497	4451	4392	4346	4475	4370	58	1330	500	3190	5	1	11650000	516	18.44	0.68	12	0.29	240.00	6522.00	5630	20230117	-21.40	3425	20231019	29.20	4555	-2.85	20240104	4390	0.80	20240102	5630	-21.40	20230117	3425	29.20	20231019	1.69	N	019770	500	58 억	106083	N	N	N	N
79	20240108	150328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	10	2	0.23	138274225	30861	108.04	4440	4525	4395	5770	3110	4440	4481.04	0.91	-2771	4556	4497	4451	4392	4346	4475	4370	58	1330	500	3190	5	1	11650000	518	18.54	0.68	12	0.26	240.00	6522.00	5630	20230117	-20.96	3425	20231019	29.93	4555	-2.31	20240104	4390	1.37	20240102	5630	-20.96	20230117	3425	29.93	20231019	1.69	N	019770	500	58 억	106083	N	N	N	N
80	20240108	140327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	30	2	0.68	130560950	29135	102.00	4440	4525	4395	5770	3110	4440	4481.77	0.91	-2637	4556	4497	4451	4392	4346	4475	4370	58	1330	500	3190	5	1	11650000	521	18.62	0.69	12	0.25	240.00	6522.00	5630	20230117	-20.60	3425	20231019	30.51	4555	-1.87	20240104	4390	1.82	20240102	5630	-20.60	20230117	3425	30.51	20231019	1.69	N	019770	500	58 억	106083	N	N	N	N
81	20240108	130326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	50	2	1.13	118575985	26464	92.64	4440	4525	4395	5770	3110	4440	4481.23	0.91	-2082	4556	4497	4451	4392	4346	4475	4370	58	1330	500	3190	5	1	11650000	523	18.71	0.69	12	0.23	240.00	6522.00	5630	20230117	-20.25	3425	20231019	31.09	4555	-1.43	20240104	4390	2.28	20240102	5630	-20.25	20230117	3425	31.09	20231019	1.69	N	019770	500	58 억	106083	N	N	N	N
82	20240108	120328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	50	2	1.13	100324210	22398	78.41	4440	4525	4395	5770	3110	4440	4479.82	0.91	-1156	4556	4497	4451	4392	4346	4475	4370	58	1330	500	3190	5	1	11650000	523	18.71	0.69	12	0.19	240.00	6522.00	5630	20230117	-20.25	3425	20231019	31.09	4555	-1.43	20240104	4390	2.28	20240102	5630	-20.25	20230117	3425	31.09	20231019	1.69	N	019770	500	58 억	106083	N	N	N	N
83	20240108	110328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	80	2	1.80	71304300	15952	55.84	4440	4525	4395	5770	3110	4440	4470.64	0.91	2175	4556	4497	4451	4392	4346	4475	4370	58	1330	500	3190	5	1	11650000	527	18.83	0.69	12	0.14	240.00	6522.00	5630	20230117	-19.72	3425	20231019	31.97	4555	-0.77	20240104	4390	2.96	20240102	5630	-19.72	20230117	3425	31.97	20231019	1.69	N	019770	500	58 억	106083	N	N	N	N
84	20240108	100329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	55	2	1.24	42976285	9667	33.84	4440	4500	4395	5770	3110	4440	4445.90	0.91	1121	4556	4497	4451	4392	4346	4475	4370	58	1330	500	3190	5	1	11650000	524	18.73	0.69	12	0.08	240.00	6522.00	5630	20230117	-20.16	3425	20231019	31.24	4555	-1.32	20240104	4390	2.39	20240102	5630	-20.16	20230117	3425	31.24	20231019	1.69	N	019770	500	58 억	106083	N	N	N	N
85	20240108	090327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-40	5	-0.90	17788525	4018	14.07	4440	4445	4395	5770	3110	4440	4425.90	0.91	-40	4556	4497	4451	4392	4346	4475	4370	58	1330	500	3190	5	1	11650000	513	18.33	0.67	12	0.03	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	4555	-3.40	20240104	4390	0.23	20240102	5630	-21.85	20230117	3425	28.47	20231019	1.69	N	019770	500	58 억	106083	N	N	N	N
86	20240105	160326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	-65	5	-1.44	127493170	28565	59.09	4505	4510	4405	5850	3155	4505	4460.77	0.92	-1288	4615	4560	4500	4445	4385	4530	4415	58	1345	500	3240	5	1	11650000	517	18.50	0.68	12	0.25	240.00	6522.00	5630	20230117	-21.14	3425	20231019	29.64	4555	-2.52	20240104	4390	1.14	20240102	5630	-21.14	20230117	3425	29.64	20231019	1.73	N	019770	500	58 억	107454	N	N	N	N
87	20240105	150326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-95	5	-2.11	122600135	27460	56.81	4505	4510	4405	5850	3155	4505	4462.17	0.92	-1153	4615	4560	4500	4445	4385	4530	4415	58	1345	500	3240	5	1	11650000	514	18.38	0.68	12	0.24	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	4555	-3.18	20240104	4390	0.46	20240102	5630	-21.67	20230117	3425	28.76	20231019	1.73	N	019770	500	58 억	107454	N	N	N	N
88	20240105	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-75	5	-1.66	110805130	24792	51.29	4505	4510	4410	5850	3155	4505	4466.92	0.92	-403	4615	4560	4500	4445	4385	4530	4415	58	1345	500	3240	5	1	11650000	516	18.46	0.68	12	0.21	240.00	6522.00	5630	20230117	-21.31	3425	20231019	29.34	4555	-2.74	20240104	4390	0.91	20240102	5630	-21.31	20230117	3425	29.34	20231019	1.73	N	019770	500	58 억	107454	N	N	N	N
89	20240105	130326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-70	5	-1.55	90897995	20290	41.98	4505	4510	4435	5850	3155	4505	4477.78	0.92	890	4615	4560	4500	4445	4385	4530	4415	58	1345	500	3240	5	1	11650000	517	18.48	0.68	12	0.17	240.00	6522.00	5630	20230117	-21.23	3425	20231019	29.49	4555	-2.63	20240104	4390	1.03	20240102	5630	-21.23	20230117	3425	29.49	20231019	1.73	N	019770	500	58 억	107454	N	N	N	N
90	20240105	120326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-40	5	-0.89	73966175	16487	34.11	4505	4510	4460	5850	3155	4505	4484.31	0.92	1314	4615	4560	4500	4445	4385	4530	4415	58	1345	500	3240	5	1	11650000	520	18.60	0.68	12	0.14	240.00	6522.00	5630	20230117	-20.69	3425	20231019	30.36	4555	-1.98	20240104	4390	1.71	20240102	5630	-20.69	20230117	3425	30.36	20231019	1.73	N	019770	500	58 억	107454	N	N	N	N
91	20240105	110325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-45	5	-1.00	63331245	14107	29.18	4505	4510	4460	5850	3155	4505	4487.33	0.92	2181	4615	4560	4500	4445	4385	4530	4415	58	1345	500	3240	5	1	11650000	520	18.58	0.68	12	0.12	240.00	6522.00	5630	20230117	-20.78	3425	20231019	30.22	4555	-2.09	20240104	4390	1.59	20240102	5630	-20.78	20230117	3425	30.22	20231019	1.73	N	019770	500	58 억	107454	N	N	N	N
92	20240105	100328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-5	5	-0.11	51574320	11475	23.74	4505	4510	4465	5850	3155	4505	4492.78	0.92	971	4615	4560	4500	4445	4385	4530	4415	58	1345	500	3240	5	1	11650000	524	18.75	0.69	12	0.10	240.00	6522.00	5630	20230117	-20.07	3425	20231019	31.39	4555	-1.21	20240104	4390	2.51	20240102	5630	-20.07	20230117	3425	31.39	20231019	1.73	N	019770	500	58 억	107454	N	N	N	N
93	20240105	090326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	0	3	0.00	23074710	5122	10.60	4505	4510	4505	5850	3155	4505	4505.03	0.92	-1659	4615	4560	4500	4445	4385	4530	4415	58	1345	500	3240	5	1	11650000	525	18.77	0.69	12	0.04	240.00	6522.00	5630	20230117	-19.98	3425	20231019	31.53	4555	-1.10	20240104	4390	2.62	20240102	5630	-19.98	20230117	3425	31.53	20231019	1.73	N	019770	500	58 억	107454	N	N	N	N
94	20240104	160324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-30	5	-0.66	216351915	48227	70.86	4535	4555	4440	5890	3175	4535	4485.93	1.00	-4993	4601	4567	4511	4477	4421	4585	4495	58	1355	500	3260	5	1	11650000	525	18.77	0.69	12	0.41	240.00	6522.00	5630	20230117	-19.98	3425	20231019	31.53	4555	-1.10	20240104	4390	2.62	20240102	5630	-19.98	20230117	3425	31.53	20231019	1.80	N	019770	500	58 억	116076	N	N	N	N
95	20240104	150326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-45	5	-0.99	208194910	46412	68.19	4535	4555	4440	5890	3175	4535	4485.61	1.00	-5150	4601	4567	4511	4477	4421	4585	4495	58	1355	500	3260	5	1	11650000	523	18.71	0.69	12	0.40	240.00	6522.00	5630	20230117	-20.25	3425	20231019	31.09	4555	-1.43	20240104	4390	2.28	20240102	5630	-20.25	20230117	3425	31.09	20231019	1.80	N	019770	500	58 억	116076	N	N	N	N
96	20240104	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-30	5	-0.66	200802515	44770	65.78	4535	4555	4440	5890	3175	4535	4485.00	1.00	-5582	4601	4567	4511	4477	4421	4585	4495	58	1355	500	3260	5	1	11650000	525	18.77	0.69	12	0.38	240.00	6522.00	5630	20230117	-19.98	3425	20231019	31.53	4555	-1.10	20240104	4390	2.62	20240102	5630	-19.98	20230117	3425	31.53	20231019	1.80	N	019770	500	58 억	116076	N	N	N	N
97	20240104	130326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-35	5	-0.77	177458090	39574	58.15	4535	4555	4440	5890	3175	4535	4483.98	1.00	-7455	4601	4567	4511	4477	4421	4585	4495	58	1355	500	3260	5	1	11650000	524	18.75	0.69	12	0.34	240.00	6522.00	5630	20230117	-20.07	3425	20231019	31.39	4555	-1.21	20240104	4390	2.51	20240102	5630	-20.07	20230117	3425	31.39	20231019	1.80	N	019770	500	58 억	116076	N	N	N	N
98	20240104	120325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-35	5	-0.77	126842270	28327	41.62	4535	4555	4440	5890	3175	4535	4477.43	1.00	-8336	4601	4567	4511	4477	4421	4585	4495	58	1355	500	3260	5	1	11650000	524	18.75	0.69	12	0.24	240.00	6522.00	5630	20230117	-20.07	3425	20231019	31.39	4555	-1.21	20240104	4390	2.51	20240102	5630	-20.07	20230117	3425	31.39	20231019	1.80	N	019770	500	58 억	116076	N	N	N	N
99	20240104	110325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-75	5	-1.65	102394590	22870	33.60	4535	4555	4440	5890	3175	4535	4476.79	1.00	-8782	4601	4567	4511	4477	4421	4585	4495	58	1355	500	3260	5	1	11650000	520	18.58	0.68	12	0.20	240.00	6522.00	5630	20230117	-20.78	3425	20231019	30.22	4555	-2.09	20240104	4390	1.59	20240102	5630	-20.78	20230117	3425	30.22	20231019	1.80	N	019770	500	58 억	116076	N	N	N	N
100	20240104	100325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	-60	5	-1.32	60220295	13422	19.72	4535	4555	4440	5890	3175	4535	4486.04	1.00	-5015	4601	4567	4511	4477	4421	4585	4495	58	1355	500	3260	5	1	11650000	521	18.65	0.69	12	0.12	240.00	6522.00	5630	20230117	-20.52	3425	20231019	30.66	4555	-1.76	20240104	4390	1.94	20240102	5630	-20.52	20230117	3425	30.66	20231019	1.80	N	019770	500	58 억	116076	N	N	N	N
101	20240104	090326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	-15	5	-0.33	8100280	1786	2.62	4535	4555	4520	5890	3175	4535	4535.48	1.00	-257	4601	4567	4511	4477	4421	4585	4495	58	1355	500	3260	5	1	11650000	527	18.83	0.69	12	0.02	240.00	6522.00	5630	20230117	-19.72	3425	20231019	31.97	4555	-0.77	20240104	4390	2.96	20240102	5630	-19.72	20230117	3425	31.97	20231019	1.80	N	019770	500	58 억	116076	N	N	N	N
102	20240103	160324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	40	2	0.89	306092460	67777	87.28	4495	4545	4455	5840	3150	4495	4516.48	0.95	8977	4565	4530	4460	4425	4355	4547	4442	58	1345	500	3230	5	1	11650000	528	18.90	0.70	12	0.58	240.00	6522.00	5630	20230117	-19.45	3425	20231019	32.41	4545	-0.22	20240103	4390	3.30	20240102	5630	-19.45	20230117	3425	32.41	20231019	1.96	N	019770	500	58 억	111058	N	N	N	N
103	20240103	150324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	25	2	0.56	289022620	64010	82.43	4495	4545	4455	5840	3150	4495	4515.65	0.95	8059	4565	4530	4460	4425	4355	4547	4442	58	1345	500	3230	5	1	11650000	527	18.83	0.69	12	0.55	240.00	6522.00	5630	20230117	-19.72	3425	20231019	31.97	4545	-0.55	20240103	4390	2.96	20240102	5630	-19.72	20230117	3425	31.97	20231019	1.96	N	019770	500	58 억	111058	N	N	N	N
104	20240103	140322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	30	2	0.67	243830705	54023	69.57	4495	4545	4455	5840	3150	4495	4513.87	0.95	5071	4565	4530	4460	4425	4355	4547	4442	58	1345	500	3230	5	1	11650000	527	18.85	0.69	12	0.46	240.00	6522.00	5630	20230117	-19.63	3425	20231019	32.12	4545	-0.44	20240103	4390	3.08	20240102	5630	-19.63	20230117	3425	32.12	20231019	1.96	N	019770	500	58 억	111058	N	N	N	N
105	20240103	130324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	30	2	0.67	188612730	41820	53.85	4495	4545	4455	5840	3150	4495	4510.54	0.95	2099	4565	4530	4460	4425	4355	4547	4442	58	1345	500	3230	5	1	11650000	527	18.85	0.69	12	0.36	240.00	6522.00	5630	20230117	-19.63	3425	20231019	32.12	4545	-0.44	20240103	4390	3.08	20240102	5630	-19.63	20230117	3425	32.12	20231019	1.96	N	019770	500	58 억	111058	N	N	N	N
106	20240103	120326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	30	2	0.67	153144880	33970	43.75	4495	4545	4455	5840	3150	4495	4508.71	0.95	1294	4565	4530	4460	4425	4355	4547	4442	58	1345	500	3230	5	1	11650000	527	18.85	0.69	12	0.29	240.00	6522.00	5630	20230117	-19.63	3425	20231019	32.12	4545	-0.44	20240103	4390	3.08	20240102	5630	-19.63	20230117	3425	32.12	20231019	1.96	N	019770	500	58 억	111058	N	N	N	N
107	20240103	110323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-5	5	-0.11	138134035	30642	39.46	4495	4545	4455	5840	3150	4495	4508.51	0.95	1121	4565	4530	4460	4425	4355	4547	4442	58	1345	500	3230	5	1	11650000	523	18.71	0.69	12	0.26	240.00	6522.00	5630	20230117	-20.25	3425	20231019	31.09	4545	-1.21	20240103	4390	2.28	20240102	5630	-20.25	20230117	3425	31.09	20231019	1.96	N	019770	500	58 억	111058	N	N	N	N
108	20240103	100323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	-15	5	-0.33	122974940	27254	35.10	4495	4545	4455	5840	3150	4495	4512.94	0.95	-394	4565	4530	4460	4425	4355	4547	4442	58	1345	500	3230	5	1	11650000	522	18.67	0.69	12	0.23	240.00	6522.00	5630	20230117	-20.43	3425	20231019	30.80	4545	-1.43	20240103	4390	2.05	20240102	5630	-20.43	20230117	3425	30.80	20231019	1.96	N	019770	500	58 억	111058	N	N	N	N
109	20240103	090323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	0	3	0.00	29421955	6546	8.43	4495	4510	4490	5840	3150	4495	4494.57	0.95	-1056	4565	4530	4460	4425	4355	4547	4442	58	1345	500	3230	5	1	11650000	524	18.73	0.69	12	0.06	240.00	6522.00	5630	20230117	-20.16	3425	20231019	31.24	4510	-0.33	20240103	4390	2.39	20240102	5630	-20.16	20230117	3425	31.24	20231019	1.96	N	019770	500	58 억	111058	N	N	N	N
110	20240102	160323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	95	2	2.16	339311785	76505	133.27	4410	4495	4390	5720	3080	4400	4434.93	1.02	-3843	4463	4431	4393	4361	4323	4447	4377	58	1320	500	3160	5	1	11650000	524	18.73	0.69	12	0.66	240.00	6522.00	5630	20230117	-20.16	3425	20231019	31.24	4495	0.00	20240102	4390	2.39	20240102	5630	-20.16	20230117	3425	31.24	20231019	1.96	N	019770	500	58 억	118840	N	N	N	N
111	20240102	150322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	80	2	1.82	313299030	70709	123.17	4410	4480	4390	5720	3080	4400	4430.82	1.02	-4185	4463	4431	4393	4361	4323	4447	4377	58	1320	500	3160	5	1	11650000	522	18.67	0.69	12	0.61	240.00	6522.00	5630	20230117	-20.43	3425	20231019	30.80	4480	0.00	20240102	4390	2.05	20240102	5630	-20.43	20230117	3425	30.80	20231019	1.96	N	019770	500	58 억	118840	N	N	N	N
112	20240102	140324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	65	2	1.48	275190585	62181	108.32	4410	4470	4390	5720	3080	4400	4425.64	1.02	-4907	4463	4431	4393	4361	4323	4447	4377	58	1320	500	3160	5	1	11650000	520	18.60	0.68	12	0.53	240.00	6522.00	5630	20230117	-20.69	3425	20231019	30.36	4470	-0.11	20240102	4390	1.71	20240102	5630	-20.69	20230117	3425	30.36	20231019	1.96	N	019770	500	58 억	118840	N	N	N	N
113	20240102	130322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	55	2	1.25	227106680	51403	89.54	4410	4455	4390	5720	3080	4400	4418.16	1.02	-4471	4463	4431	4393	4361	4323	4447	4377	58	1320	500	3160	5	1	11650000	519	18.56	0.68	12	0.44	240.00	6522.00	5630	20230117	-20.87	3425	20231019	30.07	4455	0.00	20240102	4390	1.48	20240102	5630	-20.87	20230117	3425	30.07	20231019	1.96	N	019770	500	58 억	118840	N	N	N	N
114	20240102	120322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4445	45	2	1.02	189037235	42842	74.63	4410	4455	4390	5720	3080	4400	4412.43	1.02	-4551	4463	4431	4393	4361	4323	4447	4377	58	1320	500	3160	5	1	11650000	518	18.52	0.68	12	0.37	240.00	6522.00	5630	20230117	-21.05	3425	20231019	29.78	4455	-0.22	20240102	4390	1.25	20240102	5630	-21.05	20230117	3425	29.78	20231019	1.96	N	019770	500	58 억	118840	N	N	N	N
115	20240102	110322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	10	2	0.23	146543860	33251	57.92	4410	4430	4390	5720	3080	4400	4407.20	1.02	-6943	4463	4431	4393	4361	4323	4447	4377	58	1320	500	3160	5	1	11650000	514	18.38	0.68	12	0.29	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	4430	-0.45	20240102	4390	0.46	20240102	5630	-21.67	20230117	3425	28.76	20231019	1.96	N	019770	500	58 억	118840	N	N	N	N
116	20240102	100318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	10	2	0.23	29946765	6790	11.83	4410	4430	4405	5720	3080	4400	4410.42	1.02	4974	4463	4431	4393	4361	4323	4447	4377	58	1320	500	3160	5	1	11650000	514	18.38	0.68	12	0.06	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	4430	-0.45	20240102	4405	0.11	20240102	5630	-21.67	20230117	3425	28.76	20231019	1.96	N	019770	500	58 억	118840	N	N	N	N
117	20240102	090316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	1.02	0	4463	4431	4393	4361	4323	4447	4377	58	1320	500	3160	5	1	11650000	513	18.33	0.67	12	0.00	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	0	0.00	0	0	0.00	0	5630	-21.85	20230117	3425	28.47	20231019	1.96	N	019770	500	58 억	118840	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History