KissMeData/317850/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8660	-100	5	-1.14	224675350	25990	39.72	8720	8750	8590	11380	6140	8760	8644.68	0.57	-94	9013	8886	8793	8666	8573	8950	8730	42	2620	500	5600	10	1	8324420	721	55.87	1.52	12	0.31	155.00	5713.00	18260	20230522	-52.57	8500	20240118	1.88	9550	-9.32	20240112	8500	1.88	20240118	18260	-52.57	20230522	8500	1.88	20240118	4.67	N	317850	500	41 억	47189	N	N	N	N
3	20240123	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8700	-60	5	-0.68	212171520	24546	37.51	8720	8750	8590	11380	6140	8760	8643.83	0.57	-230	9013	8886	8793	8666	8573	8950	8730	42	2620	500	5600	10	1	8324420	724	56.13	1.52	12	0.29	155.00	5713.00	18260	20230522	-52.35	8500	20240118	2.35	9550	-8.90	20240112	8500	2.35	20240118	18260	-52.35	20230522	8500	2.35	20240118	4.67	N	317850	500	41 억	47189	N	N	N	N
4	20240123	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8680	-80	5	-0.91	131455490	15217	23.25	8720	8750	8590	11380	6140	8760	8638.73	0.57	-637	9013	8886	8793	8666	8573	8950	8730	42	2620	500	5600	10	1	8324420	723	56.00	1.52	12	0.18	155.00	5713.00	18260	20230522	-52.46	8500	20240118	2.12	9550	-9.11	20240112	8500	2.12	20240118	18260	-52.46	20230522	8500	2.12	20240118	4.67	N	317850	500	41 억	47189	N	N	N	N
5	20240123	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8640	-120	5	-1.37	64772610	7508	11.47	8720	8750	8590	11380	6140	8760	8627.15	0.57	-1556	9013	8886	8793	8666	8573	8950	8730	42	2620	500	5600	10	1	8324420	719	55.74	1.51	12	0.09	155.00	5713.00	18260	20230522	-52.68	8500	20240118	1.65	9550	-9.53	20240112	8500	1.65	20240118	18260	-52.68	20230522	8500	1.65	20240118	4.67	N	317850	500	41 억	47189	N	N	N	N
6	20240119	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	140	2	1.63	528278480	60140	63.98	8670	8930	8600	11150	6010	8580	8784.15	0.55	2787	8966	8772	8636	8442	8306	8705	8375	42	2570	500	5490	10	1	8324420	726	56.26	1.53	12	0.72	155.00	5713.00	18260	20230522	-52.25	8500	20240118	2.59	9550	-8.69	20240112	8500	2.59	20240118	18260	-52.25	20230522	8500	2.59	20240118	4.83	N	317850	500	41 억	45995	N	N	N	N
7	20240119	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8640	60	2	0.70	515226050	58641	62.39	8670	8930	8600	11150	6010	8580	8786.11	0.55	2814	8966	8772	8636	8442	8306	8705	8375	42	2570	500	5490	10	1	8324420	719	55.74	1.51	12	0.70	155.00	5713.00	18260	20230522	-52.68	8500	20240118	1.65	9550	-9.53	20240112	8500	1.65	20240118	18260	-52.68	20230522	8500	1.65	20240118	4.83	N	317850	500	41 억	45995	N	N	N	N
8	20240119	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8710	130	2	1.52	399720840	45295	48.19	8670	8930	8650	11150	6010	8580	8824.83	0.55	6422	8966	8772	8636	8442	8306	8705	8375	42	2570	500	5490	10	1	8324420	725	56.19	1.52	12	0.54	155.00	5713.00	18260	20230522	-52.30	8500	20240118	2.47	9550	-8.80	20240112	8500	2.47	20240118	18260	-52.30	20230522	8500	2.47	20240118	4.83	N	317850	500	41 억	45995	N	N	N	N
9	20240119	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	140	2	1.63	369283050	41793	44.46	8670	8930	8670	11150	6010	8580	8836.00	0.55	7587	8966	8772	8636	8442	8306	8705	8375	42	2570	500	5490	10	1	8324420	726	56.26	1.53	12	0.50	155.00	5713.00	18260	20230522	-52.25	8500	20240118	2.59	9550	-8.69	20240112	8500	2.59	20240118	18260	-52.25	20230522	8500	2.59	20240118	4.83	N	317850	500	41 억	45995	N	N	N	N
10	20240119	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	140	2	1.63	355643790	40229	42.80	8670	8930	8670	11150	6010	8580	8840.48	0.55	8658	8966	8772	8636	8442	8306	8705	8375	42	2570	500	5490	10	1	8324420	726	56.26	1.53	12	0.48	155.00	5713.00	18260	20230522	-52.25	8500	20240118	2.59	9550	-8.69	20240112	8500	2.59	20240118	18260	-52.25	20230522	8500	2.59	20240118	4.83	N	317850	500	41 억	45995	N	N	N	N
11	20240119	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	170	2	1.98	332628060	37600	40.00	8670	8930	8670	11150	6010	8580	8846.49	0.55	10185	8966	8772	8636	8442	8306	8705	8375	42	2570	500	5490	10	1	8324420	728	56.45	1.53	12	0.45	155.00	5713.00	18260	20230522	-52.08	8500	20240118	2.94	9550	-8.38	20240112	8500	2.94	20240118	18260	-52.08	20230522	8500	2.94	20240118	4.83	N	317850	500	41 억	45995	N	N	N	N
12	20240119	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	280	2	3.26	269446590	30419	32.36	8670	8930	8670	11150	6010	8580	8857.84	0.55	10555	8966	8772	8636	8442	8306	8705	8375	42	2570	500	5490	10	1	8324420	738	57.16	1.55	12	0.37	155.00	5713.00	18260	20230522	-51.48	8500	20240118	4.24	9550	-7.23	20240112	8500	4.24	20240118	18260	-51.48	20230522	8500	4.24	20240118	4.83	N	317850	500	41 억	45995	N	N	N	N
13	20240119	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	290	2	3.38	141169930	15977	17.00	8670	8930	8670	11150	6010	8580	8835.82	0.55	4592	8966	8772	8636	8442	8306	8705	8375	42	2570	500	5490	10	1	8324420	738	57.23	1.55	12	0.19	155.00	5713.00	18260	20230522	-51.42	8500	20240118	4.35	9550	-7.12	20240112	8500	4.35	20240118	18260	-51.42	20230522	8500	4.35	20240118	4.83	N	317850	500	41 억	45995	N	N	N	N
14	20240118	161130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8580	-170	5	-1.94	805140630	93094	73.63	8750	8830	8500	11370	6130	8750	8648.73	0.51	2985	9230	8990	8830	8590	8430	8910	8510	42	2620	500	5600	10	1	8324420	714	55.35	1.50	12	1.12	155.00	5713.00	18260	20230522	-53.01	8500	20240118	0.94	9550	-10.16	20240112	8500	0.94	20240118	18260	-53.01	20230522	8500	0.94	20240118	4.84	N	317850	500	41 억	42122	N	N	N	N
15	20240118	151130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8570	-180	5	-2.06	757410720	87532	69.24	8750	8830	8500	11370	6130	8750	8652.96	0.51	5765	9230	8990	8830	8590	8430	8910	8510	42	2620	500	5600	10	1	8324420	713	55.29	1.50	12	1.05	155.00	5713.00	18260	20230522	-53.07	8500	20240118	0.82	9550	-10.26	20240112	8500	0.82	20240118	18260	-53.07	20230522	8500	0.82	20240118	4.84	N	317850	500	41 억	42122	N	N	N	N
16	20240118	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8670	-80	5	-0.91	474321190	54417	43.04	8750	8830	8590	11370	6130	8750	8716.42	0.51	-3700	9230	8990	8830	8590	8430	8910	8510	42	2620	500	5600	10	1	8324420	722	55.94	1.52	12	0.65	155.00	5713.00	18260	20230522	-52.52	8510	20231030	1.88	9550	-9.21	20240112	8590	0.93	20240118	18260	-52.52	20230522	8510	1.88	20231030	4.84	N	317850	500	41 억	42122	N	N	N	N
17	20240118	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-30	5	-0.34	241275410	27584	21.82	8750	8830	8690	11370	6130	8750	8746.93	0.51	703	9230	8990	8830	8590	8430	8910	8510	42	2620	500	5600	10	1	8324420	726	56.26	1.53	12	0.33	155.00	5713.00	18260	20230522	-52.25	8510	20231030	2.47	9550	-8.69	20240112	8670	0.58	20240117	18260	-52.25	20230522	8510	2.47	20231030	4.84	N	317850	500	41 억	42122	N	N	N	N
18	20240118	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8700	-50	5	-0.57	223041150	25492	20.16	8750	8830	8690	11370	6130	8750	8749.46	0.51	780	9230	8990	8830	8590	8430	8910	8510	42	2620	500	5600	10	1	8324420	724	56.13	1.52	12	0.31	155.00	5713.00	18260	20230522	-52.35	8510	20231030	2.23	9550	-8.90	20240112	8670	0.35	20240117	18260	-52.35	20230522	8510	2.23	20231030	4.84	N	317850	500	41 억	42122	N	N	N	N
19	20240118	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	30	2	0.34	159722260	18244	14.43	8750	8830	8690	11370	6130	8750	8754.78	0.51	1273	9230	8990	8830	8590	8430	8910	8510	42	2620	500	5600	10	1	8324420	731	56.65	1.54	12	0.22	155.00	5713.00	18260	20230522	-51.92	8510	20231030	3.17	9550	-8.06	20240112	8670	1.27	20240117	18260	-51.92	20230522	8510	3.17	20231030	4.84	N	317850	500	41 억	42122	N	N	N	N
20	20240118	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8770	20	2	0.23	94138000	10756	8.51	8750	8830	8690	11370	6130	8750	8752.14	0.51	1591	9230	8990	8830	8590	8430	8910	8510	42	2620	500	5600	10	1	8324420	730	56.58	1.54	12	0.13	155.00	5713.00	18260	20230522	-51.97	8510	20231030	3.06	9550	-8.17	20240112	8670	1.15	20240117	18260	-51.97	20230522	8510	3.06	20231030	4.84	N	317850	500	41 억	42122	N	N	N	N
21	20240118	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-20	5	-0.23	30557840	3500	2.77	8750	8830	8690	11370	6130	8750	8730.81	0.51	877	9230	8990	8830	8590	8430	8910	8510	42	2620	500	5600	10	1	8324420	727	56.32	1.53	12	0.04	155.00	5713.00	18260	20230522	-52.19	8510	20231030	2.59	9550	-8.59	20240112	8670	0.69	20240117	18260	-52.19	20230522	8510	2.59	20231030	4.84	N	317850	500	41 억	42122	N	N	N	N
22	20240117	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8750	-330	5	-3.63	1100555480	125324	243.24	9050	9070	8670	11800	6360	9080	8781.73	0.69	-17301	9253	9166	9053	8966	8853	9110	8910	42	2720	500	5810	10	1	8324420	728	56.45	1.53	12	1.51	155.00	5713.00	18260	20230522	-52.08	8510	20231030	2.82	9550	-8.38	20240112	8670	0.92	20240117	18260	-52.08	20230522	8510	2.82	20231030	4.82	N	317850	500	41 억	57562	N	N	N	N
23	20240117	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	-300	5	-3.30	1071114350	121958	236.71	9050	9070	8670	11800	6360	9080	8782.65	0.69	-16946	9253	9166	9053	8966	8853	9110	8910	42	2720	500	5810	10	1	8324420	731	56.65	1.54	12	1.47	155.00	5713.00	18260	20230522	-51.92	8510	20231030	3.17	9550	-8.06	20240112	8670	1.27	20240117	18260	-51.92	20230522	8510	3.17	20231030	4.82	N	317850	500	41 억	57562	N	N	N	N
24	20240117	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8780	-300	5	-3.30	971291420	110528	214.53	9050	9070	8670	11800	6360	9080	8787.74	0.69	-14723	9253	9166	9053	8966	8853	9110	8910	42	2720	500	5810	10	1	8324420	731	56.65	1.54	12	1.33	155.00	5713.00	18260	20230522	-51.92	8510	20231030	3.17	9550	-8.06	20240112	8670	1.27	20240117	18260	-51.92	20230522	8510	3.17	20231030	4.82	N	317850	500	41 억	57562	N	N	N	N
25	20240117	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8730	-350	5	-3.85	929614870	105765	205.28	9050	9070	8670	11800	6360	9080	8789.44	0.69	-13530	9253	9166	9053	8966	8853	9110	8910	42	2720	500	5810	10	1	8324420	727	56.32	1.53	12	1.27	155.00	5713.00	18260	20230522	-52.19	8510	20231030	2.59	9550	-8.59	20240112	8670	0.69	20240117	18260	-52.19	20230522	8510	2.59	20231030	4.82	N	317850	500	41 억	57562	N	N	N	N
26	20240117	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-360	5	-3.96	898571780	102215	198.39	9050	9070	8670	11800	6360	9080	8791.00	0.69	-11976	9253	9166	9053	8966	8853	9110	8910	42	2720	500	5810	10	1	8324420	726	56.26	1.53	12	1.23	155.00	5713.00	18260	20230522	-52.25	8510	20231030	2.47	9550	-8.69	20240112	8670	0.58	20240117	18260	-52.25	20230522	8510	2.47	20231030	4.82	N	317850	500	41 억	57562	N	N	N	N
27	20240117	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-360	5	-3.96	817015820	92888	180.29	9050	9070	8670	11800	6360	9080	8795.71	0.69	-9040	9253	9166	9053	8966	8853	9110	8910	42	2720	500	5810	10	1	8324420	726	56.26	1.53	12	1.12	155.00	5713.00	18260	20230522	-52.25	8510	20231030	2.47	9550	-8.69	20240112	8670	0.58	20240117	18260	-52.25	20230522	8510	2.47	20231030	4.82	N	317850	500	41 억	57562	N	N	N	N
28	20240117	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8720	-360	5	-3.96	591495890	67023	130.09	9050	9070	8710	11800	6360	9080	8825.27	0.69	-9144	9253	9166	9053	8966	8853	9110	8910	42	2720	500	5810	10	1	8324420	726	56.26	1.53	12	0.81	155.00	5713.00	18260	20230522	-52.25	8510	20231030	2.47	9550	-8.69	20240112	8710	0.11	20240117	18260	-52.25	20230522	8510	2.47	20231030	4.82	N	317850	500	41 억	57562	N	N	N	N
29	20240117	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	-80	5	-0.88	109581770	12250	23.78	9050	9070	8900	11800	6360	9080	8945.45	0.69	-2090	9253	9166	9053	8966	8853	9110	8910	42	2720	500	5810	10	1	8324420	749	58.06	1.58	12	0.15	155.00	5713.00	18260	20230522	-50.71	8510	20231030	5.76	9550	-5.76	20240112	8900	1.12	20240117	18260	-50.71	20230522	8510	5.76	20231030	4.82	N	317850	500	41 억	57562	N	N	N	N
30	20240116	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9080	-20	5	-0.22	463512100	51353	55.97	9100	9140	8940	11830	6370	9100	9025.58	0.63	5002	9580	9340	9220	8980	8860	9280	8920	42	2730	500	5820	10	1	8324420	756	58.58	1.59	12	0.62	155.00	5713.00	18260	20230522	-50.27	8510	20231030	6.70	9550	-4.92	20240112	8920	1.79	20240104	18260	-50.27	20230522	8510	6.70	20231030	4.61	N	317850	500	41 억	52486	N	N	N	N
31	20240116	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-50	5	-0.55	449248870	49780	54.26	9100	9140	8940	11830	6370	9100	9024.69	0.63	4711	9580	9340	9220	8980	8860	9280	8920	42	2730	500	5820	10	1	8324420	753	58.39	1.58	12	0.60	155.00	5713.00	18260	20230522	-50.44	8510	20231030	6.35	9550	-5.24	20240112	8920	1.46	20240104	18260	-50.44	20230522	8510	6.35	20231030	4.61	N	317850	500	41 억	52486	N	N	N	N
32	20240116	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9060	-40	5	-0.44	409743950	45423	49.51	9100	9140	8940	11830	6370	9100	9020.63	0.63	4742	9580	9340	9220	8980	8860	9280	8920	42	2730	500	5820	10	1	8324420	754	58.45	1.59	12	0.55	155.00	5713.00	18260	20230522	-50.38	8510	20231030	6.46	9550	-5.13	20240112	8920	1.57	20240104	18260	-50.38	20230522	8510	6.46	20231030	4.61	N	317850	500	41 억	52486	N	N	N	N
33	20240116	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	-30	5	-0.33	396392590	43948	47.90	9100	9140	8940	11830	6370	9100	9019.58	0.63	4622	9580	9340	9220	8980	8860	9280	8920	42	2730	500	5820	10	1	8324420	755	58.52	1.59	12	0.53	155.00	5713.00	18260	20230522	-50.33	8510	20231030	6.58	9550	-5.03	20240112	8920	1.68	20240104	18260	-50.33	20230522	8510	6.58	20231030	4.61	N	317850	500	41 억	52486	N	N	N	N
34	20240116	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-70	5	-0.77	360611910	40007	43.60	9100	9140	8940	11830	6370	9100	9013.72	0.63	4250	9580	9340	9220	8980	8860	9280	8920	42	2730	500	5820	10	1	8324420	752	58.26	1.58	12	0.48	155.00	5713.00	18260	20230522	-50.55	8510	20231030	6.11	9550	-5.45	20240112	8920	1.23	20240104	18260	-50.55	20230522	8510	6.11	20231030	4.61	N	317850	500	41 억	52486	N	N	N	N
35	20240116	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	-30	5	-0.33	322315930	35767	38.98	9100	9140	8940	11830	6370	9100	9011.54	0.63	2140	9580	9340	9220	8980	8860	9280	8920	42	2730	500	5820	10	1	8324420	755	58.52	1.59	12	0.43	155.00	5713.00	18260	20230522	-50.33	8510	20231030	6.58	9550	-5.03	20240112	8920	1.68	20240104	18260	-50.33	20230522	8510	6.58	20231030	4.61	N	317850	500	41 억	52486	N	N	N	N
36	20240116	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8950	-150	5	-1.65	214098980	23712	25.84	9100	9140	8950	11830	6370	9100	9029.14	0.63	-2366	9580	9340	9220	8980	8860	9280	8920	42	2730	500	5820	10	1	8324420	745	57.74	1.57	12	0.28	155.00	5713.00	18260	20230522	-50.99	8510	20231030	5.17	9550	-6.28	20240112	8920	0.34	20240104	18260	-50.99	20230522	8510	5.17	20231030	4.61	N	317850	500	41 억	52486	N	N	N	N
37	20240116	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	30	2	0.33	32922880	3617	3.94	9100	9140	9080	11830	6370	9100	9102.26	0.63	784	9580	9340	9220	8980	8860	9280	8920	42	2730	500	5820	10	1	8324420	760	58.90	1.60	12	0.04	155.00	5713.00	18260	20230522	-50.00	8510	20231030	7.29	9550	-4.40	20240112	8920	2.35	20240104	18260	-50.00	20230522	8510	7.29	20231030	4.61	N	317850	500	41 억	52486	N	N	N	N
38	20240115	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-410	5	-4.31	846761870	91557	74.61	9400	9460	9100	12360	6660	9510	9248.11	0.74	-9253	9736	9622	9436	9322	9136	9680	9380	42	2850	500	6080	10	1	8324420	758	58.71	1.59	12	1.10	155.00	5713.00	18260	20230522	-50.16	8510	20231030	6.93	9550	-4.71	20240112	8920	2.02	20240104	18260	-50.16	20230522	8510	6.93	20231030	4.55	N	317850	500	41 억	61727	N	N	N	N
39	20240115	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	-400	5	-4.21	802950480	86744	70.69	9400	9460	9100	12360	6660	9510	9255.67	0.74	-8766	9736	9622	9436	9322	9136	9680	9380	42	2850	500	6080	10	1	8324420	758	58.77	1.59	12	1.04	155.00	5713.00	18260	20230522	-50.11	8510	20231030	7.05	9550	-4.61	20240112	8920	2.13	20240104	18260	-50.11	20230522	8510	7.05	20231030	4.55	N	317850	500	41 억	61727	N	N	N	N
40	20240115	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	-390	5	-4.10	709088880	76453	62.31	9400	9460	9100	12360	6660	9510	9273.91	0.74	-7979	9736	9622	9436	9322	9136	9680	9380	42	2850	500	6080	10	1	8324420	759	58.84	1.60	12	0.92	155.00	5713.00	18260	20230522	-50.05	8510	20231030	7.17	9550	-4.50	20240112	8920	2.24	20240104	18260	-50.05	20230522	8510	7.17	20231030	4.55	N	317850	500	41 억	61727	N	N	N	N
41	20240115	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	-370	5	-3.89	632035630	68013	55.43	9400	9460	9130	12360	6660	9510	9291.90	0.74	-5389	9736	9622	9436	9322	9136	9680	9380	42	2850	500	6080	10	1	8324420	761	58.97	1.60	12	0.82	155.00	5713.00	18260	20230522	-49.95	8510	20231030	7.40	9550	-4.29	20240112	8920	2.47	20240104	18260	-49.95	20230522	8510	7.40	20231030	4.55	N	317850	500	41 억	61727	N	N	N	N
42	20240115	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-310	5	-3.26	552005020	59287	48.32	9400	9460	9150	12360	6660	9510	9309.71	0.74	-3650	9736	9622	9436	9322	9136	9680	9380	42	2850	500	6080	10	1	8324420	766	59.35	1.61	12	0.71	155.00	5713.00	18260	20230522	-49.62	8510	20231030	8.11	9550	-3.66	20240112	8920	3.14	20240104	18260	-49.62	20230522	8510	8.11	20231030	4.55	N	317850	500	41 억	61727	N	N	N	N
43	20240115	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-310	5	-3.26	499328450	53548	43.64	9400	9460	9150	12360	6660	9510	9323.83	0.74	-3354	9736	9622	9436	9322	9136	9680	9380	42	2850	500	6080	10	1	8324420	766	59.35	1.61	12	0.64	155.00	5713.00	18260	20230522	-49.62	8510	20231030	8.11	9550	-3.66	20240112	8920	3.14	20240104	18260	-49.62	20230522	8510	8.11	20231030	4.55	N	317850	500	41 억	61727	N	N	N	N
44	20240115	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	-200	5	-2.10	341232610	36456	29.71	9400	9460	9300	12360	6660	9510	9358.88	0.74	1456	9736	9622	9436	9322	9136	9680	9380	42	2850	500	6080	10	1	8324420	775	60.06	1.63	12	0.44	155.00	5713.00	18260	20230522	-49.01	8510	20231030	9.40	9550	-2.51	20240112	8920	4.37	20240104	18260	-49.01	20230522	8510	9.40	20231030	4.55	N	317850	500	41 억	61727	N	N	N	N
45	20240115	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	-120	5	-1.26	145348170	15485	12.62	9400	9460	9360	12360	6660	9510	9383.94	0.74	-441	9736	9622	9436	9322	9136	9680	9380	42	2850	500	6080	10	1	8324420	782	60.58	1.64	12	0.19	155.00	5713.00	18260	20230522	-48.58	8510	20231030	10.34	9550	-1.68	20240112	8920	5.27	20240104	18260	-48.58	20230522	8510	10.34	20231030	4.55	N	317850	500	41 억	61727	N	N	N	N
46	20240112	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9510	90	2	0.96	1138327430	120774	98.93	9480	9550	9250	12240	6600	9420	9425.23	0.77	-196	9640	9530	9420	9310	9200	9475	9255	42	2820	500	6020	10	1	8324420	792	61.35	1.66	12	1.45	155.00	5713.00	18260	20230522	-47.92	8510	20231030	11.75	9550	-0.42	20240112	8920	6.61	20240104	18260	-47.92	20230522	8510	11.75	20231030	4.34	N	317850	500	41 억	64264	N	N	N	N
47	20240112	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	-50	5	-0.53	1082534300	114900	94.12	9480	9550	9250	12240	6600	9420	9421.54	0.77	650	9640	9530	9420	9310	9200	9475	9255	42	2820	500	6020	10	1	8324420	780	60.45	1.64	12	1.38	155.00	5713.00	18260	20230522	-48.69	8510	20231030	10.11	9550	-1.88	20240112	8920	5.04	20240104	18260	-48.69	20230522	8510	10.11	20231030	4.34	N	317850	500	41 억	64264	N	N	N	N
48	20240112	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	-10	5	-0.11	882132860	93666	76.73	9480	9550	9250	12240	6600	9420	9417.85	0.77	1120	9640	9530	9420	9310	9200	9475	9255	42	2820	500	6020	10	1	8324420	783	60.71	1.65	12	1.13	155.00	5713.00	18260	20230522	-48.47	8510	20231030	10.58	9550	-1.47	20240112	8920	5.49	20240104	18260	-48.47	20230522	8510	10.58	20231030	4.34	N	317850	500	41 억	64264	N	N	N	N
49	20240112	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	40	2	0.42	812917630	86326	70.71	9480	9550	9250	12240	6600	9420	9416.82	0.77	2297	9640	9530	9420	9310	9200	9475	9255	42	2820	500	6020	10	1	8324420	787	61.03	1.66	12	1.04	155.00	5713.00	18260	20230522	-48.19	8510	20231030	11.16	9550	-0.94	20240112	8920	6.05	20240104	18260	-48.19	20230522	8510	11.16	20231030	4.34	N	317850	500	41 억	64264	N	N	N	N
50	20240112	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	110	2	1.17	673121780	71640	58.68	9480	9550	9250	12240	6600	9420	9395.76	0.77	5988	9640	9530	9420	9310	9200	9475	9255	42	2820	500	6020	10	1	8324420	793	61.48	1.67	12	0.86	155.00	5713.00	18260	20230522	-47.81	8510	20231030	11.99	9550	-0.21	20240112	8920	6.84	20240104	18260	-47.81	20230522	8510	11.99	20231030	4.34	N	317850	500	41 억	64264	N	N	N	N
51	20240112	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	30	2	0.32	475081020	50787	41.60	9480	9480	9250	12240	6600	9420	9353.86	0.77	5560	9640	9530	9420	9310	9200	9475	9255	42	2820	500	6020	10	1	8324420	787	60.97	1.65	12	0.61	155.00	5713.00	18260	20230522	-48.25	8510	20231030	11.05	9530	-0.84	20240111	8920	5.94	20240104	18260	-48.25	20230522	8510	11.05	20231030	4.34	N	317850	500	41 억	64264	N	N	N	N
52	20240112	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	-60	5	-0.64	331325320	35460	29.05	9480	9480	9250	12240	6600	9420	9342.76	0.77	303	9640	9530	9420	9310	9200	9475	9255	42	2820	500	6020	10	1	8324420	779	60.39	1.64	12	0.43	155.00	5713.00	18260	20230522	-48.74	8510	20231030	9.99	9530	-1.78	20240111	8920	4.93	20240104	18260	-48.74	20230522	8510	9.99	20231030	4.34	N	317850	500	41 억	64264	N	N	N	N
53	20240112	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	-100	5	-1.06	177435100	19006	15.57	9480	9480	9250	12240	6600	9420	9333.93	0.77	-2972	9640	9530	9420	9310	9200	9475	9255	42	2820	500	6020	10	1	8324420	776	60.13	1.63	12	0.23	155.00	5713.00	18260	20230522	-48.96	8510	20231030	9.52	9530	-2.20	20240111	8920	4.48	20240104	18260	-48.96	20230522	8510	9.52	20231030	4.34	N	317850	500	41 억	64264	N	N	N	N
54	20240111	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9420	40	2	0.43	1143362720	121307	48.07	9430	9530	9310	12190	6570	9380	9425.36	0.71	5403	9626	9502	9356	9232	9086	9565	9295	42	2810	500	6000	10	1	8324420	784	60.77	1.65	12	1.46	155.00	5713.00	18260	20230522	-48.41	8510	20231030	10.69	9530	-1.15	20240111	8920	5.61	20240104	18260	-48.41	20230522	8510	10.69	20231030	4.36	N	317850	500	41 억	58759	N	N	N	N
55	20240111	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	0	3	0.00	1086094860	115214	45.66	9430	9530	9310	12190	6570	9380	9426.76	0.71	4544	9626	9502	9356	9232	9086	9565	9295	42	2810	500	6000	10	1	8324420	781	60.52	1.64	12	1.38	155.00	5713.00	18260	20230522	-48.63	8510	20231030	10.22	9530	-1.57	20240111	8920	5.16	20240104	18260	-48.63	20230522	8510	10.22	20231030	4.36	N	317850	500	41 억	58759	N	N	N	N
56	20240111	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	0	3	0.00	1003379840	106401	42.16	9430	9530	9310	12190	6570	9380	9430.17	0.71	4775	9626	9502	9356	9232	9086	9565	9295	42	2810	500	6000	10	1	8324420	781	60.52	1.64	12	1.28	155.00	5713.00	18260	20230522	-48.63	8510	20231030	10.22	9530	-1.57	20240111	8920	5.16	20240104	18260	-48.63	20230522	8510	10.22	20231030	4.36	N	317850	500	41 억	58759	N	N	N	N
57	20240111	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	30	2	0.32	898020360	95184	37.72	9430	9530	9310	12190	6570	9380	9434.57	0.71	4168	9626	9502	9356	9232	9086	9565	9295	42	2810	500	6000	10	1	8324420	783	60.71	1.65	12	1.14	155.00	5713.00	18260	20230522	-48.47	8510	20231030	10.58	9530	-1.26	20240111	8920	5.49	20240104	18260	-48.47	20230522	8510	10.58	20231030	4.36	N	317850	500	41 억	58759	N	N	N	N
58	20240111	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	10	2	0.11	831573700	88113	34.92	9430	9530	9310	12190	6570	9380	9437.58	0.71	3091	9626	9502	9356	9232	9086	9565	9295	42	2810	500	6000	10	1	8324420	782	60.58	1.64	12	1.06	155.00	5713.00	18260	20230522	-48.58	8510	20231030	10.34	9530	-1.47	20240111	8920	5.27	20240104	18260	-48.58	20230522	8510	10.34	20231030	4.36	N	317850	500	41 억	58759	N	N	N	N
59	20240111	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	30	2	0.32	772495910	81832	32.43	9430	9530	9310	12190	6570	9380	9440.02	0.71	2692	9626	9502	9356	9232	9086	9565	9295	42	2810	500	6000	10	1	8324420	783	60.71	1.65	12	0.98	155.00	5713.00	18260	20230522	-48.47	8510	20231030	10.58	9530	-1.26	20240111	8920	5.49	20240104	18260	-48.47	20230522	8510	10.58	20231030	4.36	N	317850	500	41 억	58759	N	N	N	N
60	20240111	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	90	2	0.96	690313880	73116	28.97	9430	9530	9310	12190	6570	9380	9441.35	0.71	2501	9626	9502	9356	9232	9086	9565	9295	42	2810	500	6000	10	1	8324420	788	61.10	1.66	12	0.88	155.00	5713.00	18260	20230522	-48.14	8510	20231030	11.28	9530	-0.63	20240111	8920	6.17	20240104	18260	-48.14	20230522	8510	11.28	20231030	4.36	N	317850	500	41 억	58759	N	N	N	N
61	20240111	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	10	2	0.11	151529130	16080	6.37	9430	9490	9380	12190	6570	9380	9423.45	0.71	-2852	9626	9502	9356	9232	9086	9565	9295	42	2810	500	6000	10	1	8324420	782	60.58	1.64	12	0.19	155.00	5713.00	18260	20230522	-48.58	8510	20231030	10.34	9490	-1.05	20240111	8920	5.27	20240104	18260	-48.58	20230522	8510	10.34	20231030	4.36	N	317850	500	41 억	58759	N	N	N	N
62	20240110	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	250	2	2.74	2319585010	248337	791.74	9300	9480	9210	11860	6400	9130	9340.44	0.69	888	9243	9186	9093	9036	8943	9215	9065	42	2730	500	5840	10	1	8324420	781	60.52	1.64	12	2.98	155.00	5713.00	18260	20230522	-48.63	8510	20231030	10.22	9480	-1.05	20240110	8920	5.16	20240104	18260	-48.63	20230522	8510	10.22	20231030	4.30	N	317850	500	41 억	57341	N	N	N	N
63	20240110	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	280	2	3.07	2066289440	221465	706.07	9300	9420	9210	11860	6400	9130	9330.09	0.69	-4060	9243	9186	9093	9036	8943	9215	9065	42	2730	500	5840	10	1	8324420	783	60.71	1.65	12	2.66	155.00	5713.00	18260	20230522	-48.47	8510	20231030	10.58	9420	-0.11	20240110	8920	5.49	20240104	18260	-48.47	20230522	8510	10.58	20231030	4.30	N	317850	500	41 억	57341	N	N	N	N
64	20240110	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	160	2	1.75	1721124910	184562	588.41	9300	9420	9210	11860	6400	9130	9325.46	0.69	-16474	9243	9186	9093	9036	8943	9215	9065	42	2730	500	5840	10	1	8324420	773	59.94	1.63	12	2.22	155.00	5713.00	18260	20230522	-49.12	8510	20231030	9.17	9420	-1.38	20240110	8920	4.15	20240104	18260	-49.12	20230522	8510	9.17	20231030	4.30	N	317850	500	41 억	57341	N	N	N	N
65	20240110	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	170	2	1.86	1579332050	169359	539.94	9300	9420	9210	11860	6400	9130	9325.35	0.69	-16587	9243	9186	9093	9036	8943	9215	9065	42	2730	500	5840	10	1	8324420	774	60.00	1.63	12	2.03	155.00	5713.00	18260	20230522	-49.07	8510	20231030	9.28	9420	-1.27	20240110	8920	4.26	20240104	18260	-49.07	20230522	8510	9.28	20231030	4.30	N	317850	500	41 억	57341	N	N	N	N
66	20240110	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	170	2	1.86	1462230590	156790	499.87	9300	9420	9210	11860	6400	9130	9326.04	0.69	-17869	9243	9186	9093	9036	8943	9215	9065	42	2730	500	5840	10	1	8324420	774	60.00	1.63	12	1.88	155.00	5713.00	18260	20230522	-49.07	8510	20231030	9.28	9420	-1.27	20240110	8920	4.26	20240104	18260	-49.07	20230522	8510	9.28	20231030	4.30	N	317850	500	41 억	57341	N	N	N	N
67	20240110	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	200	2	2.19	1318179720	141343	450.62	9300	9420	9210	11860	6400	9130	9326.11	0.69	-13497	9243	9186	9093	9036	8943	9215	9065	42	2730	500	5840	10	1	8324420	777	60.19	1.63	12	1.70	155.00	5713.00	18260	20230522	-48.90	8510	20231030	9.64	9420	-0.96	20240110	8920	4.60	20240104	18260	-48.90	20230522	8510	9.64	20231030	4.30	N	317850	500	41 억	57341	N	N	N	N
68	20240110	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9250	120	2	1.31	1173334030	125783	401.02	9300	9420	9210	11860	6400	9130	9328.24	0.69	-14663	9243	9186	9093	9036	8943	9215	9065	42	2730	500	5840	10	1	8324420	770	59.68	1.62	12	1.51	155.00	5713.00	18260	20230522	-49.34	8510	20231030	8.70	9420	-1.80	20240110	8920	3.70	20240104	18260	-49.34	20230522	8510	8.70	20231030	4.30	N	317850	500	41 억	57341	N	N	N	N
69	20240110	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	190	2	2.08	455697830	48915	155.95	9300	9420	9210	11860	6400	9130	9316.12	0.69	-8299	9243	9186	9093	9036	8943	9215	9065	42	2730	500	5840	10	1	8324420	776	60.13	1.63	12	0.59	155.00	5713.00	18260	20230522	-48.96	8510	20231030	9.52	9420	-1.06	20240110	8920	4.48	20240104	18260	-48.96	20230522	8510	9.52	20231030	4.30	N	317850	500	41 억	57341	N	N	N	N
70	20240109	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	60	2	0.66	284401140	31320	100.53	9060	9150	9000	11790	6350	9070	9080.46	0.66	2498	9190	9130	9030	8970	8870	9160	9000	42	2720	500	5800	10	1	8324420	760	58.90	1.60	12	0.38	155.00	5713.00	18260	20230522	-50.00	8510	20231030	7.29	9290	-1.72	20240102	8920	2.35	20240104	18260	-50.00	20230522	8510	7.29	20231030	4.17	N	317850	500	41 억	54944	N	N	N	N
71	20240109	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9080	10	2	0.11	266889410	29401	94.37	9060	9150	9000	11790	6350	9070	9077.56	0.66	2534	9190	9130	9030	8970	8870	9160	9000	42	2720	500	5800	10	1	8324420	756	58.58	1.59	12	0.35	155.00	5713.00	18260	20230522	-50.27	8510	20231030	6.70	9290	-2.26	20240102	8920	1.79	20240104	18260	-50.27	20230522	8510	6.70	20231030	4.17	N	317850	500	41 억	54944	N	N	N	N
72	20240109	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	40	2	0.44	248802590	27411	87.98	9060	9150	9000	11790	6350	9070	9076.74	0.66	1965	9190	9130	9030	8970	8870	9160	9000	42	2720	500	5800	10	1	8324420	758	58.77	1.59	12	0.33	155.00	5713.00	18260	20230522	-50.11	8510	20231030	7.05	9290	-1.94	20240102	8920	2.13	20240104	18260	-50.11	20230522	8510	7.05	20231030	4.17	N	317850	500	41 억	54944	N	N	N	N
73	20240109	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	40	2	0.44	158095930	17467	56.06	9060	9130	9000	11790	6350	9070	9051.12	0.66	544	9190	9130	9030	8970	8870	9160	9000	42	2720	500	5800	10	1	8324420	758	58.77	1.59	12	0.21	155.00	5713.00	18260	20230522	-50.11	8510	20231030	7.05	9290	-1.94	20240102	8920	2.13	20240104	18260	-50.11	20230522	8510	7.05	20231030	4.17	N	317850	500	41 억	54944	N	N	N	N
74	20240109	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	20	2	0.22	122976040	13599	43.65	9060	9130	9000	11790	6350	9070	9043.02	0.66	51	9190	9130	9030	8970	8870	9160	9000	42	2720	500	5800	10	1	8324420	757	58.65	1.59	12	0.16	155.00	5713.00	18260	20230522	-50.22	8510	20231030	6.82	9290	-2.15	20240102	8920	1.91	20240104	18260	-50.22	20230522	8510	6.82	20231030	4.17	N	317850	500	41 억	54944	N	N	N	N
75	20240109	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	-30	5	-0.33	76333130	8457	27.14	9060	9070	9000	11790	6350	9070	9026.03	0.66	-216	9190	9130	9030	8970	8870	9160	9000	42	2720	500	5800	10	1	8324420	753	58.32	1.58	12	0.10	155.00	5713.00	18260	20230522	-50.49	8510	20231030	6.23	9290	-2.69	20240102	8920	1.35	20240104	18260	-50.49	20230522	8510	6.23	20231030	4.17	N	317850	500	41 억	54944	N	N	N	N
76	20240109	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9010	-60	5	-0.66	47143360	5228	16.78	9060	9070	9000	11790	6350	9070	9017.48	0.66	-222	9190	9130	9030	8970	8870	9160	9000	42	2720	500	5800	10	1	8324420	750	58.13	1.58	12	0.06	155.00	5713.00	18260	20230522	-50.66	8510	20231030	5.88	9290	-3.01	20240102	8920	1.01	20240104	18260	-50.66	20230522	8510	5.88	20231030	4.17	N	317850	500	41 억	54944	N	N	N	N
77	20240109	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-20	5	-0.22	15867690	1762	5.66	9060	9070	9000	11790	6350	9070	9005.50	0.66	84	9190	9130	9030	8970	8870	9160	9000	42	2720	500	5800	10	1	8324420	753	58.39	1.58	12	0.02	155.00	5713.00	18260	20230522	-50.44	8510	20231030	6.35	9290	-2.58	20240102	8920	1.46	20240104	18260	-50.44	20230522	8510	6.35	20231030	4.17	N	317850	500	41 억	54944	N	N	N	N
78	20240108	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	0	3	0.00	279986030	31085	92.28	9020	9090	8930	11790	6350	9070	9007.11	0.63	2886	9270	9170	9050	8950	8830	9220	9000	42	2720	500	5800	10	1	8324420	755	58.52	1.59	12	0.37	155.00	5713.00	18260	20230522	-50.33	8510	20231030	6.58	9290	-2.37	20240102	8920	1.68	20240104	18260	-50.33	20230522	8510	6.58	20231030	4.21	N	317850	500	41 억	52058	N	N	N	N
79	20240108	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9020	-50	5	-0.55	257849680	28641	85.02	9020	9090	8930	11790	6350	9070	9002.82	0.63	3064	9270	9170	9050	8950	8830	9220	9000	42	2720	500	5800	10	1	8324420	751	58.19	1.58	12	0.34	155.00	5713.00	18260	20230522	-50.60	8510	20231030	5.99	9290	-2.91	20240102	8920	1.12	20240104	18260	-50.60	20230522	8510	5.99	20231030	4.21	N	317850	500	41 억	52058	N	N	N	N
80	20240108	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-40	5	-0.44	223718620	24856	73.79	9020	9090	8930	11790	6350	9070	9000.59	0.63	3064	9270	9170	9050	8950	8830	9220	9000	42	2720	500	5800	10	1	8324420	752	58.26	1.58	12	0.30	155.00	5713.00	18260	20230522	-50.55	8510	20231030	6.11	9290	-2.80	20240102	8920	1.23	20240104	18260	-50.55	20230522	8510	6.11	20231030	4.21	N	317850	500	41 억	52058	N	N	N	N
81	20240108	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-40	5	-0.44	188738700	20983	62.29	9020	9090	8930	11790	6350	9070	8994.84	0.63	3013	9270	9170	9050	8950	8830	9220	9000	42	2720	500	5800	10	1	8324420	752	58.26	1.58	12	0.25	155.00	5713.00	18260	20230522	-50.55	8510	20231030	6.11	9290	-2.80	20240102	8920	1.23	20240104	18260	-50.55	20230522	8510	6.11	20231030	4.21	N	317850	500	41 억	52058	N	N	N	N
82	20240108	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-20	5	-0.22	176272270	19605	58.20	9020	9090	8930	11790	6350	9070	8991.19	0.63	3037	9270	9170	9050	8950	8830	9220	9000	42	2720	500	5800	10	1	8324420	753	58.39	1.58	12	0.24	155.00	5713.00	18260	20230522	-50.44	8510	20231030	6.35	9290	-2.58	20240102	8920	1.46	20240104	18260	-50.44	20230522	8510	6.35	20231030	4.21	N	317850	500	41 억	52058	N	N	N	N
83	20240108	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	0	3	0.00	154685110	17221	51.12	9020	9070	8930	11790	6350	9070	8982.35	0.63	3283	9270	9170	9050	8950	8830	9220	9000	42	2720	500	5800	10	1	8324420	755	58.52	1.59	12	0.21	155.00	5713.00	18260	20230522	-50.33	8510	20231030	6.58	9290	-2.37	20240102	8920	1.68	20240104	18260	-50.33	20230522	8510	6.58	20231030	4.21	N	317850	500	41 억	52058	N	N	N	N
84	20240108	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	-70	5	-0.77	107388640	11974	35.54	9020	9060	8930	11790	6350	9070	8968.49	0.63	1422	9270	9170	9050	8950	8830	9220	9000	42	2720	500	5800	10	1	8324420	749	58.06	1.58	12	0.14	155.00	5713.00	18260	20230522	-50.71	8510	20231030	5.76	9290	-3.12	20240102	8920	0.90	20240104	18260	-50.71	20230522	8510	5.76	20231030	4.21	N	317850	500	41 억	52058	N	N	N	N
85	20240108	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-40	5	-0.44	29976330	3334	9.90	9020	9030	8950	11790	6350	9070	8991.10	0.63	44	9270	9170	9050	8950	8830	9220	9000	42	2720	500	5800	10	1	8324420	752	58.26	1.58	12	0.04	155.00	5713.00	18260	20230522	-50.55	8510	20231030	6.11	9290	-2.80	20240102	8920	1.23	20240104	18260	-50.55	20230522	8510	6.11	20231030	4.21	N	317850	500	41 억	52058	N	N	N	N
86	20240105	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	90	2	1.00	303827300	33643	93.72	8940	9150	8930	11670	6290	8980	9030.91	0.59	2600	9126	9052	8986	8912	8846	9020	8880	42	2690	500	5740	10	1	8324420	755	58.52	1.59	12	0.40	155.00	5713.00	18260	20230522	-50.33	8510	20231030	6.58	9290	-2.37	20240102	8920	1.68	20240104	18260	-50.33	20230522	8510	6.58	20231030	4.17	N	317850	500	41 억	49458	N	N	N	N
87	20240105	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	50	2	0.56	282287780	31264	87.09	8940	9150	8930	11670	6290	8980	9029.16	0.59	2611	9126	9052	8986	8912	8846	9020	8880	42	2690	500	5740	10	1	8324420	752	58.26	1.58	12	0.38	155.00	5713.00	18260	20230522	-50.55	8510	20231030	6.11	9290	-2.80	20240102	8920	1.23	20240104	18260	-50.55	20230522	8510	6.11	20231030	4.17	N	317850	500	41 억	49458	N	N	N	N
88	20240105	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	50	2	0.56	231355170	25636	71.42	8940	9150	8930	11670	6290	8980	9024.62	0.59	2887	9126	9052	8986	8912	8846	9020	8880	42	2690	500	5740	10	1	8324420	752	58.26	1.58	12	0.31	155.00	5713.00	18260	20230522	-50.55	8510	20231030	6.11	9290	-2.80	20240102	8920	1.23	20240104	18260	-50.55	20230522	8510	6.11	20231030	4.17	N	317850	500	41 억	49458	N	N	N	N
89	20240105	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9060	80	2	0.89	218347200	24197	67.41	8940	9150	8930	11670	6290	8980	9023.73	0.59	3063	9126	9052	8986	8912	8846	9020	8880	42	2690	500	5740	10	1	8324420	754	58.45	1.59	12	0.29	155.00	5713.00	18260	20230522	-50.38	8510	20231030	6.46	9290	-2.48	20240102	8920	1.57	20240104	18260	-50.38	20230522	8510	6.46	20231030	4.17	N	317850	500	41 억	49458	N	N	N	N
90	20240105	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9060	80	2	0.89	188664090	20919	58.28	8940	9150	8930	11670	6290	8980	9018.79	0.59	2757	9126	9052	8986	8912	8846	9020	8880	42	2690	500	5740	10	1	8324420	754	58.45	1.59	12	0.25	155.00	5713.00	18260	20230522	-50.38	8510	20231030	6.46	9290	-2.48	20240102	8920	1.57	20240104	18260	-50.38	20230522	8510	6.46	20231030	4.17	N	317850	500	41 억	49458	N	N	N	N
91	20240105	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	70	2	0.78	123720360	13755	38.32	8940	9150	8930	11670	6290	8980	8994.57	0.59	4149	9126	9052	8986	8912	8846	9020	8880	42	2690	500	5740	10	1	8324420	753	58.39	1.58	12	0.17	155.00	5713.00	18260	20230522	-50.44	8510	20231030	6.35	9290	-2.58	20240102	8920	1.46	20240104	18260	-50.44	20230522	8510	6.35	20231030	4.17	N	317850	500	41 억	49458	N	N	N	N
92	20240105	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9010	30	2	0.33	92527860	10296	28.68	8940	9150	8930	11670	6290	8980	8986.78	0.59	3481	9126	9052	8986	8912	8846	9020	8880	42	2690	500	5740	10	1	8324420	750	58.13	1.58	12	0.12	155.00	5713.00	18260	20230522	-50.66	8510	20231030	5.88	9290	-3.01	20240102	8920	1.01	20240104	18260	-50.66	20230522	8510	5.88	20231030	4.17	N	317850	500	41 억	49458	N	N	N	N
93	20240105	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	0	3	0.00	38583670	4316	12.02	8940	8990	8930	11670	6290	8980	8939.68	0.59	2236	9126	9052	8986	8912	8846	9020	8880	42	2690	500	5740	10	1	8324420	748	57.94	1.57	12	0.05	155.00	5713.00	18260	20230522	-50.82	8510	20231030	5.52	9290	-3.34	20240102	8920	0.67	20240104	18260	-50.82	20230522	8510	5.52	20231030	4.17	N	317850	500	41 억	49458	N	N	N	N
94	20240104	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	-50	5	-0.55	309569880	34567	63.88	9060	9060	8920	11730	6330	9030	8955.64	0.65	-5076	9263	9146	9073	8956	8883	9110	8920	42	2700	500	5770	10	1	8324420	748	57.94	1.57	12	0.42	155.00	5713.00	18260	20230522	-50.82	8510	20231030	5.52	9290	-3.34	20240102	8920	0.67	20240104	18260	-50.82	20230522	8510	5.52	20231030	4.09	N	317850	500	41 억	54523	N	N	N	N
95	20240104	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8960	-70	5	-0.78	282418540	31538	58.28	9060	9060	8920	11730	6330	9030	8954.87	0.65	-4809	9263	9146	9073	8956	8883	9110	8920	42	2700	500	5770	10	1	8324420	746	57.81	1.57	12	0.38	155.00	5713.00	18260	20230522	-50.93	8510	20231030	5.29	9290	-3.55	20240102	8920	0.45	20240104	18260	-50.93	20230522	8510	5.29	20231030	4.09	N	317850	500	41 억	54523	N	N	N	N
96	20240104	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	-90	5	-1.00	263172170	29389	54.31	9060	9060	8920	11730	6330	9030	8954.78	0.65	-4699	9263	9146	9073	8956	8883	9110	8920	42	2700	500	5770	10	1	8324420	744	57.68	1.56	12	0.35	155.00	5713.00	18260	20230522	-51.04	8510	20231030	5.05	9290	-3.77	20240102	8920	0.22	20240104	18260	-51.04	20230522	8510	5.05	20231030	4.09	N	317850	500	41 억	54523	N	N	N	N
97	20240104	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-60	5	-0.66	231671710	25868	47.80	9060	9060	8920	11730	6330	9030	8955.92	0.65	-4735	9263	9146	9073	8956	8883	9110	8920	42	2700	500	5770	10	1	8324420	747	57.87	1.57	12	0.31	155.00	5713.00	18260	20230522	-50.88	8510	20231030	5.41	9290	-3.44	20240102	8920	0.56	20240104	18260	-50.88	20230522	8510	5.41	20231030	4.09	N	317850	500	41 억	54523	N	N	N	N
98	20240104	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	-30	5	-0.33	223396650	24946	46.10	9060	9060	8920	11730	6330	9030	8955.21	0.65	-4675	9263	9146	9073	8956	8883	9110	8920	42	2700	500	5770	10	1	8324420	749	58.06	1.58	12	0.30	155.00	5713.00	18260	20230522	-50.71	8510	20231030	5.76	9290	-3.12	20240102	8920	0.90	20240104	18260	-50.71	20230522	8510	5.76	20231030	4.09	N	317850	500	41 억	54523	N	N	N	N
99	20240104	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8920	-110	5	-1.22	203333070	22707	41.96	9060	9060	8920	11730	6330	9030	8954.64	0.65	-4112	9263	9146	9073	8956	8883	9110	8920	42	2700	500	5770	10	1	8324420	743	57.55	1.56	12	0.27	155.00	5713.00	18260	20230522	-51.15	8510	20231030	4.82	9290	-3.98	20240102	8920	0.00	20240104	18260	-51.15	20230522	8510	4.82	20231030	4.09	N	317850	500	41 억	54523	N	N	N	N
100	20240104	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	-30	5	-0.33	110014360	12268	22.67	9060	9060	8940	11730	6330	9030	8967.59	0.65	-15	9263	9146	9073	8956	8883	9110	8920	42	2700	500	5770	10	1	8324420	749	58.06	1.58	12	0.15	155.00	5713.00	18260	20230522	-50.71	8510	20231030	5.76	9290	-3.12	20240102	8940	0.67	20240104	18260	-50.71	20230522	8510	5.76	20231030	4.09	N	317850	500	41 억	54523	N	N	N	N
101	20240104	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	-40	5	-0.44	17019760	1889	3.49	9060	9060	8990	11730	6330	9030	9009.93	0.65	-227	9263	9146	9073	8956	8883	9110	8920	42	2700	500	5770	10	1	8324420	748	58.00	1.57	12	0.02	155.00	5713.00	18260	20230522	-50.77	8510	20231030	5.64	9290	-3.23	20240102	8990	0.00	20240104	18260	-50.77	20230522	8510	5.64	20231030	4.09	N	317850	500	41 억	54523	N	N	N	N
102	20240103	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-170	5	-1.85	481424340	53090	79.57	9110	9190	9000	11960	6440	9200	9068.09	0.63	1806	9413	9306	9183	9076	8953	9360	9130	42	2760	500	5880	10	1	8324420	752	58.26	1.58	12	0.64	155.00	5713.00	18260	20230522	-50.55	8510	20231030	6.11	9290	-2.80	20240102	9000	0.33	20240103	18260	-50.55	20230522	8510	6.11	20231030	4.09	N	317850	500	41 억	52717	N	N	N	N
103	20240103	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	-200	5	-2.17	463705380	51127	76.63	9110	9190	9000	11960	6440	9200	9069.68	0.63	1907	9413	9306	9183	9076	8953	9360	9130	42	2760	500	5880	10	1	8324420	749	58.06	1.58	12	0.61	155.00	5713.00	18260	20230522	-50.71	8510	20231030	5.76	9290	-3.12	20240102	9000	0.00	20240103	18260	-50.71	20230522	8510	5.76	20231030	4.09	N	317850	500	41 억	52717	N	N	N	N
104	20240103	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	-160	5	-1.74	364550830	40131	60.15	9110	9190	9030	11960	6440	9200	9084.02	0.63	1544	9413	9306	9183	9076	8953	9360	9130	42	2760	500	5880	10	1	8324420	753	58.32	1.58	12	0.48	155.00	5713.00	18260	20230522	-50.49	8510	20231030	6.23	9290	-2.69	20240102	9030	0.11	20240103	18260	-50.49	20230522	8510	6.23	20231030	4.09	N	317850	500	41 억	52717	N	N	N	N
105	20240103	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-150	5	-1.63	323313200	35573	53.32	9110	9190	9030	11960	6440	9200	9088.72	0.63	2063	9413	9306	9183	9076	8953	9360	9130	42	2760	500	5880	10	1	8324420	753	58.39	1.58	12	0.43	155.00	5713.00	18260	20230522	-50.44	8510	20231030	6.35	9290	-2.58	20240102	9030	0.22	20240103	18260	-50.44	20230522	8510	6.35	20231030	4.09	N	317850	500	41 억	52717	N	N	N	N
106	20240103	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	-110	5	-1.20	256887480	28242	42.33	9110	9190	9030	11960	6440	9200	9095.94	0.63	2278	9413	9306	9183	9076	8953	9360	9130	42	2760	500	5880	10	1	8324420	757	58.65	1.59	12	0.34	155.00	5713.00	18260	20230522	-50.22	8510	20231030	6.82	9290	-2.15	20240102	9030	0.66	20240103	18260	-50.22	20230522	8510	6.82	20231030	4.09	N	317850	500	41 억	52717	N	N	N	N
107	20240103	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	-130	5	-1.41	229826000	25263	37.86	9110	9190	9030	11960	6440	9200	9097.34	0.63	2875	9413	9306	9183	9076	8953	9360	9130	42	2760	500	5880	10	1	8324420	755	58.52	1.59	12	0.30	155.00	5713.00	18260	20230522	-50.33	8510	20231030	6.58	9290	-2.37	20240102	9030	0.44	20240103	18260	-50.33	20230522	8510	6.58	20231030	4.09	N	317850	500	41 억	52717	N	N	N	N
108	20240103	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	-130	5	-1.41	202757790	22274	33.38	9110	9190	9030	11960	6440	9200	9102.89	0.63	3627	9413	9306	9183	9076	8953	9360	9130	42	2760	500	5880	10	1	8324420	755	58.52	1.59	12	0.27	155.00	5713.00	18260	20230522	-50.33	8510	20231030	6.58	9290	-2.37	20240102	9030	0.44	20240103	18260	-50.33	20230522	8510	6.58	20231030	4.09	N	317850	500	41 억	52717	N	N	N	N
109	20240103	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	-80	5	-0.87	76376010	8385	12.57	9110	9130	9100	11960	6440	9200	9108.65	0.63	2921	9413	9306	9183	9076	8953	9360	9130	42	2760	500	5880	10	1	8324420	759	58.84	1.60	12	0.10	155.00	5713.00	18260	20230522	-50.05	8510	20231030	7.17	9290	-1.83	20240102	9060	0.66	20240102	18260	-50.05	20230522	8510	7.17	20231030	4.09	N	317850	500	41 억	52717	N	N	N	N
110	20240102	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-120	5	-1.29	604914050	65735	25.52	9190	9290	9060	12110	6530	9320	9201.96	0.61	1984	9846	9582	9236	8972	8626	9715	9105	42	2790	500	5960	10	1	8324420	766	59.35	1.61	12	0.79	155.00	5713.00	18260	20230522	-49.62	8510	20231030	8.11	9290	-0.97	20240102	9060	1.55	20240102	18260	-49.62	20230522	8510	8.11	20231030	4.18	N	317850	500	41 억	50712	N	N	N	N
111	20240102	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	-90	5	-0.97	553018350	60102	23.34	9190	9290	9060	12110	6530	9320	9200.93	0.61	1252	9846	9582	9236	8972	8626	9715	9105	42	2790	500	5960	10	1	8324420	768	59.55	1.62	12	0.72	155.00	5713.00	18260	20230522	-49.45	8510	20231030	8.46	9290	-0.65	20240102	9060	1.88	20240102	18260	-49.45	20230522	8510	8.46	20231030	4.18	N	317850	500	41 억	50712	N	N	N	N
112	20240102	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	-110	5	-1.18	490407930	53329	20.71	9190	9290	9060	12110	6530	9320	9195.43	0.61	1166	9846	9582	9236	8972	8626	9715	9105	42	2790	500	5960	10	1	8324420	767	59.42	1.61	12	0.64	155.00	5713.00	18260	20230522	-49.56	8510	20231030	8.23	9290	-0.86	20240102	9060	1.66	20240102	18260	-49.56	20230522	8510	8.23	20231030	4.18	N	317850	500	41 억	50712	N	N	N	N
113	20240102	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-60	5	-0.64	419213670	45610	17.71	9190	9290	9060	12110	6530	9320	9190.70	0.61	373	9846	9582	9236	8972	8626	9715	9105	42	2790	500	5960	10	1	8324420	771	59.74	1.62	12	0.55	155.00	5713.00	18260	20230522	-49.29	8510	20231030	8.81	9290	-0.32	20240102	9060	2.21	20240102	18260	-49.29	20230522	8510	8.81	20231030	4.18	N	317850	500	41 억	50712	N	N	N	N
114	20240102	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9220	-100	5	-1.07	361469480	39371	15.29	9190	9260	9060	12110	6530	9320	9180.40	0.61	1551	9846	9582	9236	8972	8626	9715	9105	42	2790	500	5960	10	1	8324420	768	59.48	1.61	12	0.47	155.00	5713.00	18260	20230522	-49.51	8510	20231030	8.34	9260	-0.43	20240102	9060	1.77	20240102	18260	-49.51	20230522	8510	8.34	20231030	4.18	N	317850	500	41 억	50712	N	N	N	N
115	20240102	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9200	-120	5	-1.29	285105420	31089	12.07	9190	9250	9060	12110	6530	9320	9169.65	0.61	975	9846	9582	9236	8972	8626	9715	9105	42	2790	500	5960	10	1	8324420	766	59.35	1.61	12	0.37	155.00	5713.00	18260	20230522	-49.62	8510	20231030	8.11	9250	-0.54	20240102	9060	1.55	20240102	18260	-49.62	20230522	8510	8.11	20231030	4.18	N	317850	500	41 억	50712	N	N	N	N
116	20240102	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	-160	5	-1.72	128121550	14015	5.44	9190	9190	9060	12110	6530	9320	9139.16	0.61	197	9846	9582	9236	8972	8626	9715	9105	42	2790	500	5960	10	1	8324420	763	59.10	1.60	12	0.17	155.00	5713.00	18260	20230522	-49.84	8510	20231030	7.64	9190	-0.33	20240102	9060	1.10	20240102	18260	-49.84	20230522	8510	7.64	20231030	4.18	N	317850	500	41 억	50712	N	N	N	N
117	20240102	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	0	3	0.00	0	0	0.00	0	0	0	12110	6530	9320	0.00	0.61	0	9846	9582	9236	8972	8626	9715	9105	42	2790	500	5960	10	1	8324420	776	60.13	1.63	12	0.00	155.00	5713.00	18260	20230522	-48.96	8510	20231030	9.52	0	0.00	0	0	0.00	0	18260	-48.96	20230522	8510	9.52	20231030	4.18	N	317850	500	41 억	50712	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History