KissMeData/306620/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	0	3	0.00	240662730	86278	53.67	2830	2830	2750	3625	1955	2790	2789.39	0.79	25221	2876	2832	2796	2752	2716	2815	2735	42	835	100	2000	5	1	41713607	1164	-14.61	2.40	12	0.21	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2555	9.20	20240102	3950	-29.37	20230406	2200	26.82	20231027	1.52	N	306620	100	41 억	327546	N	N	N	N
3	20240123	111128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	0	3	0.00	202670235	72667	45.21	2830	2830	2750	3625	1955	2790	2789.03	0.79	21479	2876	2832	2796	2752	2716	2815	2735	42	835	100	2000	5	1	41713607	1164	-14.61	2.40	12	0.17	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2555	9.20	20240102	3950	-29.37	20230406	2200	26.82	20231027	1.52	N	306620	100	41 억	327546	N	N	N	N
4	20240123	101128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	15	2	0.54	144230565	51728	32.18	2830	2830	2750	3625	1955	2790	2788.25	0.79	13186	2876	2832	2796	2752	2716	2815	2735	42	835	100	2000	5	1	41713607	1170	-14.69	2.41	12	0.12	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2555	9.78	20240102	3950	-28.99	20230406	2200	27.50	20231027	1.52	N	306620	100	41 억	327546	N	N	N	N
5	20240123	091128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	-15	5	-0.54	45458465	16407	10.21	2830	2830	2750	3625	1955	2790	2770.68	0.79	-4350	2876	2832	2796	2752	2716	2815	2735	42	835	100	2000	5	1	41713607	1158	-14.53	2.39	12	0.04	-191.00	1163.00	3950	20230406	-29.75	2200	20231027	26.14	3145	-11.76	20240110	2555	8.61	20240102	3950	-29.75	20230406	2200	26.14	20231027	1.52	N	306620	100	41 억	327546	N	N	N	N
6	20240119	161121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	70	2	2.56	916510695	327631	349.82	2730	2850	2705	3545	1915	2730	2797.39	0.72	15915	2813	2771	2718	2676	2623	2792	2697	42	815	100	1960	5	1	41713607	1168	-14.66	2.41	12	0.79	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2555	9.59	20240102	3950	-29.11	20230406	2200	27.27	20231027	1.55	N	306620	100	41 억	299203	N	N	N	N
7	20240119	151124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	60	2	2.20	886025655	316709	338.15	2730	2850	2705	3545	1915	2730	2797.60	0.72	17096	2813	2771	2718	2676	2623	2792	2697	42	815	100	1960	5	1	41713607	1164	-14.61	2.40	12	0.76	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2555	9.20	20240102	3950	-29.37	20230406	2200	26.82	20231027	1.55	N	306620	100	41 억	299203	N	N	N	N
8	20240119	141121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	40	2	1.47	809947470	289419	309.02	2730	2850	2705	3545	1915	2730	2798.53	0.72	19699	2813	2771	2718	2676	2623	2792	2697	42	815	100	1960	5	1	41713607	1155	-14.50	2.38	12	0.69	-191.00	1163.00	3950	20230406	-29.87	2200	20231027	25.91	3145	-11.92	20240110	2555	8.41	20240102	3950	-29.87	20230406	2200	25.91	20231027	1.55	N	306620	100	41 억	299203	N	N	N	N
9	20240119	131122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	50	2	1.83	741098335	264678	282.60	2730	2850	2705	3545	1915	2730	2800.00	0.72	19553	2813	2771	2718	2676	2623	2792	2697	42	815	100	1960	5	1	41713607	1160	-14.55	2.39	12	0.63	-191.00	1163.00	3950	20230406	-29.62	2200	20231027	26.36	3145	-11.61	20240110	2555	8.81	20240102	3950	-29.62	20230406	2200	26.36	20231027	1.55	N	306620	100	41 억	299203	N	N	N	N
10	20240119	121127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	95	2	3.48	635225350	226957	242.33	2730	2850	2705	3545	1915	2730	2798.88	0.72	15669	2813	2771	2718	2676	2623	2792	2697	42	815	100	1960	5	1	41713607	1178	-14.79	2.43	12	0.54	-191.00	1163.00	3950	20230406	-28.48	2200	20231027	28.41	3145	-10.17	20240110	2555	10.57	20240102	3950	-28.48	20230406	2200	28.41	20231027	1.55	N	306620	100	41 억	299203	N	N	N	N
11	20240119	111125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	60	2	2.20	322504240	115995	123.85	2730	2810	2705	3545	1915	2730	2780.33	0.72	17961	2813	2771	2718	2676	2623	2792	2697	42	815	100	1960	5	1	41713607	1164	-14.61	2.40	12	0.28	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2555	9.20	20240102	3950	-29.37	20230406	2200	26.82	20231027	1.55	N	306620	100	41 억	299203	N	N	N	N
12	20240119	101129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	55	2	2.01	245464965	88300	94.28	2730	2810	2705	3545	1915	2730	2779.90	0.72	16331	2813	2771	2718	2676	2623	2792	2697	42	815	100	1960	5	1	41713607	1162	-14.58	2.39	12	0.21	-191.00	1163.00	3950	20230406	-29.49	2200	20231027	26.59	3145	-11.45	20240110	2555	9.00	20240102	3950	-29.49	20230406	2200	26.59	20231027	1.55	N	306620	100	41 억	299203	N	N	N	N
13	20240119	091123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	20	2	0.73	21105800	7706	8.23	2730	2770	2715	3545	1915	2730	2738.88	0.72	6438	2813	2771	2718	2676	2623	2792	2697	42	815	100	1960	5	1	41713607	1147	-14.40	2.36	12	0.02	-191.00	1163.00	3950	20230406	-30.38	2200	20231027	25.00	3145	-12.56	20240110	2555	7.63	20240102	3950	-30.38	20230406	2200	25.00	20231027	1.55	N	306620	100	41 억	299203	N	N	N	N
14	20240118	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	40	2	1.49	252829050	93137	35.16	2710	2760	2665	3495	1885	2690	2714.59	0.68	15948	2823	2756	2698	2631	2573	2727	2602	42	805	100	1930	5	1	41713607	1139	-14.29	2.35	12	0.22	-191.00	1163.00	3950	20230406	-30.89	2200	20231027	24.09	3145	-13.20	20240110	2555	6.85	20240102	3950	-30.89	20230406	2200	24.09	20231027	1.55	N	306620	100	41 억	283666	N	N	N	N
15	20240118	151120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	35	2	1.30	237626910	87564	33.05	2710	2760	2665	3495	1885	2690	2713.75	0.68	16438	2823	2756	2698	2631	2573	2727	2602	42	805	100	1930	5	1	41713607	1137	-14.27	2.34	12	0.21	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	3145	-13.35	20240110	2555	6.65	20240102	3950	-31.01	20230406	2200	23.86	20231027	1.55	N	306620	100	41 억	283666	N	N	N	N
16	20240118	141121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	5	2	0.19	215431260	79372	29.96	2710	2760	2665	3495	1885	2690	2714.20	0.68	15713	2823	2756	2698	2631	2573	2727	2602	42	805	100	1930	5	1	41713607	1124	-14.11	2.32	12	0.19	-191.00	1163.00	3950	20230406	-31.77	2200	20231027	22.50	3145	-14.31	20240110	2555	5.48	20240102	3950	-31.77	20230406	2200	22.50	20231027	1.55	N	306620	100	41 억	283666	N	N	N	N
17	20240118	131119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	30	2	1.12	181592175	66871	25.24	2710	2760	2665	3495	1885	2690	2715.56	0.68	17598	2823	2756	2698	2631	2573	2727	2602	42	805	100	1930	5	1	41713607	1135	-14.24	2.34	12	0.16	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2555	6.46	20240102	3950	-31.14	20230406	2200	23.64	20231027	1.55	N	306620	100	41 억	283666	N	N	N	N
18	20240118	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	20	2	0.74	170389450	62750	23.69	2710	2760	2665	3495	1885	2690	2715.37	0.68	16088	2823	2756	2698	2631	2573	2727	2602	42	805	100	1930	5	1	41713607	1130	-14.19	2.33	12	0.15	-191.00	1163.00	3950	20230406	-31.39	2200	20231027	23.18	3145	-13.83	20240110	2555	6.07	20240102	3950	-31.39	20230406	2200	23.18	20231027	1.55	N	306620	100	41 억	283666	N	N	N	N
19	20240118	111122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	30	2	1.12	137349930	50568	19.09	2710	2760	2665	3495	1885	2690	2716.14	0.68	13811	2823	2756	2698	2631	2573	2727	2602	42	805	100	1930	5	1	41713607	1135	-14.24	2.34	12	0.12	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2555	6.46	20240102	3950	-31.14	20230406	2200	23.64	20231027	1.55	N	306620	100	41 억	283666	N	N	N	N
20	20240118	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	50	2	1.86	112280970	41390	15.62	2710	2760	2665	3495	1885	2690	2712.76	0.68	13785	2823	2756	2698	2631	2573	2727	2602	42	805	100	1930	5	1	41713607	1143	-14.35	2.36	12	0.10	-191.00	1163.00	3950	20230406	-30.63	2200	20231027	24.55	3145	-12.88	20240110	2555	7.24	20240102	3950	-30.63	20230406	2200	24.55	20231027	1.55	N	306620	100	41 억	283666	N	N	N	N
21	20240118	091119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2675	-15	5	-0.56	15367425	5694	2.15	2710	2710	2675	3495	1885	2690	2698.88	0.68	-4178	2823	2756	2698	2631	2573	2727	2602	42	805	100	1930	5	1	41713607	1116	-14.01	2.30	12	0.01	-191.00	1163.00	3950	20230406	-32.28	2200	20231027	21.59	3145	-14.94	20240110	2555	4.70	20240102	3950	-32.28	20230406	2200	21.59	20231027	1.55	N	306620	100	41 억	283666	N	N	N	N
22	20240117	161116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	-75	5	-2.71	708426000	264612	175.06	2765	2765	2640	3590	1940	2765	2677.22	0.54	60367	2861	2812	2761	2712	2661	2787	2687	42	825	100	1990	5	1	41713607	1122	-14.08	2.31	12	0.63	-191.00	1163.00	3950	20230406	-31.90	2200	20231027	22.27	3145	-14.47	20240110	2555	5.28	20240102	3950	-31.90	20230406	2200	22.27	20231027	1.55	N	306620	100	41 억	223173	N	N	N	N
23	20240117	151120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	-80	5	-2.89	703155720	262653	173.77	2765	2765	2640	3590	1940	2765	2677.13	0.54	60443	2861	2812	2761	2712	2661	2787	2687	42	825	100	1990	5	1	41713607	1120	-14.06	2.31	12	0.63	-191.00	1163.00	3950	20230406	-32.03	2200	20231027	22.05	3145	-14.63	20240110	2555	5.09	20240102	3950	-32.03	20230406	2200	22.05	20231027	1.55	N	306620	100	41 억	223173	N	N	N	N
24	20240117	141116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	-105	5	-3.80	652050660	243584	161.15	2765	2765	2640	3590	1940	2765	2676.90	0.54	63897	2861	2812	2761	2712	2661	2787	2687	42	825	100	1990	5	1	41713607	1110	-13.93	2.29	12	0.58	-191.00	1163.00	3950	20230406	-32.66	2200	20231027	20.91	3145	-15.42	20240110	2555	4.11	20240102	3950	-32.66	20230406	2200	20.91	20231027	1.55	N	306620	100	41 억	223173	N	N	N	N
25	20240117	131116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	-100	5	-3.62	607996220	227039	150.21	2765	2765	2640	3590	1940	2765	2677.94	0.54	58801	2861	2812	2761	2712	2661	2787	2687	42	825	100	1990	5	1	41713607	1112	-13.95	2.29	12	0.54	-191.00	1163.00	3950	20230406	-32.53	2200	20231027	21.14	3145	-15.26	20240110	2555	4.31	20240102	3950	-32.53	20230406	2200	21.14	20231027	1.55	N	306620	100	41 억	223173	N	N	N	N
26	20240117	121119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2675	-90	5	-3.25	445651760	165989	109.82	2765	2765	2660	3590	1940	2765	2684.83	0.54	36232	2861	2812	2761	2712	2661	2787	2687	42	825	100	1990	5	1	41713607	1116	-14.01	2.30	12	0.40	-191.00	1163.00	3950	20230406	-32.28	2200	20231027	21.59	3145	-14.94	20240110	2555	4.70	20240102	3950	-32.28	20230406	2200	21.59	20231027	1.55	N	306620	100	41 억	223173	N	N	N	N
27	20240117	111120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-65	5	-2.35	205554075	76095	50.34	2765	2765	2685	3590	1940	2765	2701.28	0.54	15490	2861	2812	2761	2712	2661	2787	2687	42	825	100	1990	5	1	41713607	1126	-14.14	2.32	12	0.18	-191.00	1163.00	3950	20230406	-31.65	2200	20231027	22.73	3145	-14.15	20240110	2555	5.68	20240102	3950	-31.65	20230406	2200	22.73	20231027	1.55	N	306620	100	41 억	223173	N	N	N	N
28	20240117	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	-75	5	-2.71	156916180	58066	38.42	2765	2765	2685	3590	1940	2765	2702.38	0.54	10707	2861	2812	2761	2712	2661	2787	2687	42	825	100	1990	5	1	41713607	1122	-14.08	2.31	12	0.14	-191.00	1163.00	3950	20230406	-31.90	2200	20231027	22.27	3145	-14.47	20240110	2555	5.28	20240102	3950	-31.90	20230406	2200	22.27	20231027	1.55	N	306620	100	41 억	223173	N	N	N	N
29	20240117	091119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-40	5	-1.45	14451300	5278	3.49	2765	2765	2725	3590	1940	2765	2738.03	0.54	37	2861	2812	2761	2712	2661	2787	2687	42	825	100	1990	5	1	41713607	1137	-14.27	2.34	12	0.01	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	3145	-13.35	20240110	2555	6.65	20240102	3950	-31.01	20230406	2200	23.86	20231027	1.55	N	306620	100	41 억	223173	N	N	N	N
30	20240116	161114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-20	5	-0.72	413066080	149709	46.77	2780	2810	2710	3620	1950	2785	2759.11	0.53	1341	2881	2832	2771	2722	2661	2857	2747	42	835	100	2000	5	1	41713607	1153	-14.48	2.38	12	0.36	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2555	8.22	20240102	3950	-30.00	20230406	2200	25.68	20231027	1.53	N	306620	100	41 억	222261	N	N	N	N
31	20240116	151112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	-25	5	-0.90	389714750	141243	44.12	2780	2810	2710	3620	1950	2785	2759.17	0.53	1354	2881	2832	2771	2722	2661	2857	2747	42	835	100	2000	5	1	41713607	1151	-14.45	2.37	12	0.34	-191.00	1163.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2555	8.02	20240102	3950	-30.13	20230406	2200	25.45	20231027	1.53	N	306620	100	41 억	222261	N	N	N	N
32	20240116	141115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	-25	5	-0.90	350569140	127045	39.69	2780	2810	2710	3620	1950	2785	2759.40	0.53	3694	2881	2832	2771	2722	2661	2857	2747	42	835	100	2000	5	1	41713607	1151	-14.45	2.37	12	0.30	-191.00	1163.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2555	8.02	20240102	3950	-30.13	20230406	2200	25.45	20231027	1.53	N	306620	100	41 억	222261	N	N	N	N
33	20240116	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	-25	5	-0.90	303762095	110094	34.39	2780	2810	2710	3620	1950	2785	2759.10	0.53	6706	2881	2832	2771	2722	2661	2857	2747	42	835	100	2000	5	1	41713607	1151	-14.45	2.37	12	0.26	-191.00	1163.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2555	8.02	20240102	3950	-30.13	20230406	2200	25.45	20231027	1.53	N	306620	100	41 억	222261	N	N	N	N
34	20240116	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-15	5	-0.54	276523615	100241	31.31	2780	2810	2710	3620	1950	2785	2758.57	0.53	6678	2881	2832	2771	2722	2661	2857	2747	42	835	100	2000	5	1	41713607	1155	-14.50	2.38	12	0.24	-191.00	1163.00	3950	20230406	-29.87	2200	20231027	25.91	3145	-11.92	20240110	2555	8.41	20240102	3950	-29.87	20230406	2200	25.91	20231027	1.53	N	306620	100	41 억	222261	N	N	N	N
35	20240116	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-5	5	-0.18	237920175	86336	26.97	2780	2810	2710	3620	1950	2785	2755.73	0.53	8143	2881	2832	2771	2722	2661	2857	2747	42	835	100	2000	5	1	41713607	1160	-14.55	2.39	12	0.21	-191.00	1163.00	3950	20230406	-29.62	2200	20231027	26.36	3145	-11.61	20240110	2555	8.81	20240102	3950	-29.62	20230406	2200	26.36	20231027	1.53	N	306620	100	41 억	222261	N	N	N	N
36	20240116	101113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-45	5	-1.62	183876805	66753	20.85	2780	2810	2710	3620	1950	2785	2754.56	0.53	619	2881	2832	2771	2722	2661	2857	2747	42	835	100	2000	5	1	41713607	1143	-14.35	2.36	12	0.16	-191.00	1163.00	3950	20230406	-30.63	2200	20231027	24.55	3145	-12.88	20240110	2555	7.24	20240102	3950	-30.63	20230406	2200	24.55	20231027	1.53	N	306620	100	41 억	222261	N	N	N	N
37	20240116	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	0	3	0.00	36693580	13247	4.14	2780	2785	2725	3620	1950	2785	2769.89	0.53	-1113	2881	2832	2771	2722	2661	2857	2747	42	835	100	2000	5	1	41713607	1162	-14.58	2.39	12	0.03	-191.00	1163.00	3950	20230406	-29.49	2200	20231027	26.59	3145	-11.45	20240110	2555	9.00	20240102	3950	-29.49	20230406	2200	26.59	20231027	1.53	N	306620	100	41 억	222261	N	N	N	N
38	20240115	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	45	2	1.64	885292435	318511	34.90	2745	2820	2710	3560	1920	2740	2779.47	0.42	42617	3043	2891	2808	2656	2573	2850	2615	42	820	100	1970	5	1	41713607	1162	-14.58	2.39	12	0.76	-191.00	1163.00	3950	20230406	-29.49	2200	20231027	26.59	3145	-11.45	20240110	2555	9.00	20240102	3950	-29.49	20230406	2200	26.59	20231027	1.54	N	306620	100	41 억	173617	N	N	N	N
39	20240115	151111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	50	2	1.82	844008020	303695	33.28	2745	2820	2710	3560	1920	2740	2779.13	0.42	41353	3043	2891	2808	2656	2573	2850	2615	42	820	100	1970	5	1	41713607	1164	-14.61	2.40	12	0.73	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2555	9.20	20240102	3950	-29.37	20230406	2200	26.82	20231027	1.54	N	306620	100	41 억	173617	N	N	N	N
40	20240115	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	20	2	0.73	691668480	249099	27.29	2745	2815	2710	3560	1920	2740	2776.68	0.42	41774	3043	2891	2808	2656	2573	2850	2615	42	820	100	1970	5	1	41713607	1151	-14.45	2.37	12	0.60	-191.00	1163.00	3950	20230406	-30.13	2200	20231027	25.45	3145	-12.24	20240110	2555	8.02	20240102	3950	-30.13	20230406	2200	25.45	20231027	1.54	N	306620	100	41 억	173617	N	N	N	N
41	20240115	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	35	2	1.28	654332825	235609	25.82	2745	2815	2710	3560	1920	2740	2777.20	0.42	40799	3043	2891	2808	2656	2573	2850	2615	42	820	100	1970	5	1	41713607	1158	-14.53	2.39	12	0.56	-191.00	1163.00	3950	20230406	-29.75	2200	20231027	26.14	3145	-11.76	20240110	2555	8.61	20240102	3950	-29.75	20230406	2200	26.14	20231027	1.54	N	306620	100	41 억	173617	N	N	N	N
42	20240115	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	40	2	1.46	619742920	223132	24.45	2745	2815	2710	3560	1920	2740	2777.47	0.42	41956	3043	2891	2808	2656	2573	2850	2615	42	820	100	1970	5	1	41713607	1160	-14.55	2.39	12	0.53	-191.00	1163.00	3950	20230406	-29.62	2200	20231027	26.36	3145	-11.61	20240110	2555	8.81	20240102	3950	-29.62	20230406	2200	26.36	20231027	1.54	N	306620	100	41 억	173617	N	N	N	N
43	20240115	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	10	2	0.36	582567865	209692	22.98	2745	2815	2710	3560	1920	2740	2778.21	0.42	42961	3043	2891	2808	2656	2573	2850	2615	42	820	100	1970	5	1	41713607	1147	-14.40	2.36	12	0.50	-191.00	1163.00	3950	20230406	-30.38	2200	20231027	25.00	3145	-12.56	20240110	2555	7.63	20240102	3950	-30.38	20230406	2200	25.00	20231027	1.54	N	306620	100	41 억	173617	N	N	N	N
44	20240115	101105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	60	2	2.19	389491545	139653	15.30	2745	2815	2745	3560	1920	2740	2789.00	0.42	28669	3043	2891	2808	2656	2573	2850	2615	42	820	100	1970	5	1	41713607	1168	-14.66	2.41	12	0.33	-191.00	1163.00	3950	20230406	-29.11	2200	20231027	27.27	3145	-10.97	20240110	2555	9.59	20240102	3950	-29.11	20230406	2200	27.27	20231027	1.54	N	306620	100	41 억	173617	N	N	N	N
45	20240115	091108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	45	2	1.64	98599460	35709	3.91	2745	2795	2745	3560	1920	2740	2761.19	0.42	3525	3043	2891	2808	2656	2573	2850	2615	42	820	100	1970	5	1	41713607	1162	-14.58	2.39	12	0.09	-191.00	1163.00	3950	20230406	-29.49	2200	20231027	26.59	3145	-11.45	20240110	2555	9.00	20240102	3950	-29.49	20230406	2200	26.59	20231027	1.54	N	306620	100	41 억	173617	N	N	N	N
46	20240112	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-70	5	-2.49	2583166255	909125	45.39	2835	2960	2725	3650	1970	2810	2841.40	0.66	-99899	3093	2951	2838	2696	2583	3022	2767	42	840	100	2020	5	1	41713607	1143	-14.35	2.36	12	2.18	-191.00	1163.00	3950	20230406	-30.63	2200	20231027	24.55	3145	-12.88	20240110	2555	7.24	20240102	3950	-30.63	20230406	2200	24.55	20231027	1.48	N	306620	100	41 억	273952	N	N	N	N
47	20240112	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-45	5	-1.60	2549931150	897007	44.78	2835	2960	2725	3650	1970	2810	2842.72	0.66	-99189	3093	2951	2838	2696	2583	3022	2767	42	840	100	2020	5	1	41713607	1153	-14.48	2.38	12	2.15	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2555	8.22	20240102	3950	-30.00	20230406	2200	25.68	20231027	1.48	N	306620	100	41 억	273952	N	N	N	N
48	20240112	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	-55	5	-1.96	2452999700	861602	43.02	2835	2960	2725	3650	1970	2810	2847.04	0.66	-101158	3093	2951	2838	2696	2583	3022	2767	42	840	100	2020	5	1	41713607	1149	-14.42	2.37	12	2.07	-191.00	1163.00	3950	20230406	-30.25	2200	20231027	25.23	3145	-12.40	20240110	2555	7.83	20240102	3950	-30.25	20230406	2200	25.23	20231027	1.48	N	306620	100	41 억	273952	N	N	N	N
49	20240112	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	-65	5	-2.31	2294195930	803638	40.12	2835	2960	2745	3650	1970	2810	2854.78	0.66	-102062	3093	2951	2838	2696	2583	3022	2767	42	840	100	2020	5	1	41713607	1145	-14.37	2.36	12	1.93	-191.00	1163.00	3950	20230406	-30.51	2200	20231027	24.77	3145	-12.72	20240110	2555	7.44	20240102	3950	-30.51	20230406	2200	24.77	20231027	1.48	N	306620	100	41 억	273952	N	N	N	N
50	20240112	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-20	5	-0.71	2129428800	743925	37.14	2835	2960	2765	3650	1970	2810	2862.45	0.66	-88217	3093	2951	2838	2696	2583	3022	2767	42	840	100	2020	5	1	41713607	1164	-14.61	2.40	12	1.78	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2555	9.20	20240102	3950	-29.37	20230406	2200	26.82	20231027	1.48	N	306620	100	41 억	273952	N	N	N	N
51	20240112	111101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-5	5	-0.18	2009877530	701089	35.00	2835	2960	2765	3650	1970	2810	2866.82	0.66	-83693	3093	2951	2838	2696	2583	3022	2767	42	840	100	2020	5	1	41713607	1170	-14.69	2.41	12	1.68	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2555	9.78	20240102	3950	-28.99	20230406	2200	27.50	20231027	1.48	N	306620	100	41 억	273952	N	N	N	N
52	20240112	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	0	3	0.00	1900552860	662186	33.06	2835	2960	2765	3650	1970	2810	2870.15	0.66	-72426	3093	2951	2838	2696	2583	3022	2767	42	840	100	2020	5	1	41713607	1172	-14.71	2.42	12	1.59	-191.00	1163.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2555	9.98	20240102	3950	-28.86	20230406	2200	27.73	20231027	1.48	N	306620	100	41 억	273952	N	N	N	N
53	20240112	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	-20	5	-0.71	236811845	84146	4.20	2835	2845	2780	3650	1970	2810	2814.32	0.66	-26789	3093	2951	2838	2696	2583	3022	2767	42	840	100	2020	5	1	41713607	1164	-14.61	2.40	12	0.20	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2555	9.20	20240102	3950	-29.37	20230406	2200	26.82	20231027	1.48	N	306620	100	41 억	273952	N	N	N	N
54	20240111	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	90	2	3.31	5639455100	1982984	54.70	2780	2980	2725	3535	1905	2720	2843.94	0.26	172390	3313	3016	2848	2551	2383	2932	2467	42	815	100	1950	5	1	41713607	1172	-14.71	2.42	12	4.75	-191.00	1163.00	3950	20230406	-28.86	2200	20231027	27.73	3145	-10.65	20240110	2555	9.98	20240102	3950	-28.86	20230406	2200	27.73	20231027	1.45	N	306620	100	41 억	107143	N	N	N	N
55	20240111	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	115	2	4.23	5466442265	1921601	53.01	2780	2980	2725	3535	1905	2720	2844.73	0.26	160443	3313	3016	2848	2551	2383	2932	2467	42	815	100	1950	5	1	41713607	1183	-14.84	2.44	12	4.61	-191.00	1163.00	3950	20230406	-28.23	2200	20231027	28.86	3145	-9.86	20240110	2555	10.96	20240102	3950	-28.23	20230406	2200	28.86	20231027	1.45	N	306620	100	41 억	107143	N	N	N	N
56	20240111	141059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	85	2	3.12	4635057865	1627545	44.89	2780	2980	2725	3535	1905	2720	2847.88	0.26	67941	3313	3016	2848	2551	2383	2932	2467	42	815	100	1950	5	1	41713607	1170	-14.69	2.41	12	3.90	-191.00	1163.00	3950	20230406	-28.99	2200	20231027	27.50	3145	-10.81	20240110	2555	9.78	20240102	3950	-28.99	20230406	2200	27.50	20231027	1.45	N	306620	100	41 억	107143	N	N	N	N
57	20240111	131057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	70	2	2.57	2478568510	877844	24.21	2780	2940	2725	3535	1905	2720	2823.47	0.26	184819	3313	3016	2848	2551	2383	2932	2467	42	815	100	1950	5	1	41713607	1164	-14.61	2.40	12	2.10	-191.00	1163.00	3950	20230406	-29.37	2200	20231027	26.82	3145	-11.29	20240110	2555	9.20	20240102	3950	-29.37	20230406	2200	26.82	20231027	1.45	N	306620	100	41 억	107143	N	N	N	N
58	20240111	121058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	55	2	2.02	2385545220	844457	23.29	2780	2940	2725	3535	1905	2720	2824.95	0.26	189462	3313	3016	2848	2551	2383	2932	2467	42	815	100	1950	5	1	41713607	1158	-14.53	2.39	12	2.02	-191.00	1163.00	3950	20230406	-29.75	2200	20231027	26.14	3145	-11.76	20240110	2555	8.61	20240102	3950	-29.75	20230406	2200	26.14	20231027	1.45	N	306620	100	41 억	107143	N	N	N	N
59	20240111	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	45	2	1.65	2284581740	807991	22.29	2780	2940	2725	3535	1905	2720	2827.48	0.26	199623	3313	3016	2848	2551	2383	2932	2467	42	815	100	1950	5	1	41713607	1153	-14.48	2.38	12	1.94	-191.00	1163.00	3950	20230406	-30.00	2200	20231027	25.68	3145	-12.08	20240110	2555	8.22	20240102	3950	-30.00	20230406	2200	25.68	20231027	1.45	N	306620	100	41 억	107143	N	N	N	N
60	20240111	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	25	2	0.92	2067609405	729244	20.12	2780	2940	2740	3535	1905	2720	2835.28	0.26	194586	3313	3016	2848	2551	2383	2932	2467	42	815	100	1950	5	1	41713607	1145	-14.37	2.36	12	1.75	-191.00	1163.00	3950	20230406	-30.51	2200	20231027	24.77	3145	-12.72	20240110	2555	7.44	20240102	3950	-30.51	20230406	2200	24.77	20231027	1.45	N	306620	100	41 억	107143	N	N	N	N
61	20240111	091059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	140	2	5.15	1105814080	389403	10.74	2780	2940	2745	3535	1905	2720	2839.77	0.26	140150	3313	3016	2848	2551	2383	2932	2467	42	815	100	1950	5	1	41713607	1193	-14.97	2.46	12	0.93	-191.00	1163.00	3950	20230406	-27.59	2200	20231027	30.00	3145	-9.06	20240110	2555	11.94	20240102	3950	-27.59	20230406	2200	30.00	20231027	1.45	N	306620	100	41 억	107143	N	N	N	N
62	20240110	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-15	5	-0.55	10162764340	3474018	1001.37	2775	3145	2680	3555	1915	2735	2925.85	0.62	-148016	2825	2780	2725	2680	2625	2802	2702	42	820	100	1960	5	1	41713607	1135	-14.24	2.34	12	8.33	-191.00	1163.00	3950	20230406	-31.14	2200	20231027	23.64	3145	-13.51	20240110	2555	6.46	20240102	3950	-31.14	20230406	2200	23.64	20231027	1.47	N	306620	100	41 억	259870	N	N	N	N
63	20240110	151057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	40	2	1.46	9238340985	3137249	904.30	2775	3145	2680	3555	1915	2735	2944.73	0.62	-192788	2825	2780	2725	2680	2625	2802	2702	42	820	100	1960	5	1	41713607	1158	-14.53	2.39	12	7.52	-191.00	1163.00	3950	20230406	-29.75	2200	20231027	26.14	3145	-11.76	20240110	2555	8.61	20240102	3950	-29.75	20230406	2200	26.14	20231027	1.47	N	306620	100	41 억	259870	N	N	N	N
64	20240110	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	50	2	1.83	1258372410	451972	130.28	2775	2850	2680	3555	1915	2735	2784.18	0.62	-58290	2825	2780	2725	2680	2625	2802	2702	42	820	100	1960	5	1	41713607	1162	-14.58	2.39	12	1.08	-191.00	1163.00	3950	20230406	-29.49	2200	20231027	26.59	2850	-2.28	20240110	2555	9.00	20240102	3950	-29.49	20230406	2200	26.59	20231027	1.47	N	306620	100	41 억	259870	N	N	N	N
65	20240110	131055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	60	2	2.19	1201790705	431687	124.43	2775	2850	2680	3555	1915	2735	2783.94	0.62	-55881	2825	2780	2725	2680	2625	2802	2702	42	820	100	1960	5	1	41713607	1166	-14.63	2.40	12	1.03	-191.00	1163.00	3950	20230406	-29.24	2200	20231027	27.05	2850	-1.93	20240110	2555	9.39	20240102	3950	-29.24	20230406	2200	27.05	20231027	1.47	N	306620	100	41 억	259870	N	N	N	N
66	20240110	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	85	2	3.11	1013412340	364438	105.05	2775	2850	2680	3555	1915	2735	2780.75	0.62	-33283	2825	2780	2725	2680	2625	2802	2702	42	820	100	1960	5	1	41713607	1176	-14.76	2.42	12	0.87	-191.00	1163.00	3950	20230406	-28.61	2200	20231027	28.18	2850	-1.05	20240110	2555	10.37	20240102	3950	-28.61	20230406	2200	28.18	20231027	1.47	N	306620	100	41 억	259870	N	N	N	N
67	20240110	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	60	2	2.19	740605385	267677	77.16	2775	2820	2680	3555	1915	2735	2766.79	0.62	-18589	2825	2780	2725	2680	2625	2802	2702	42	820	100	1960	5	1	41713607	1166	-14.63	2.40	12	0.64	-191.00	1163.00	3950	20230406	-29.24	2200	20231027	27.05	2820	-0.89	20240110	2555	9.39	20240102	3950	-29.24	20230406	2200	27.05	20231027	1.47	N	306620	100	41 억	259870	N	N	N	N
68	20240110	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	10	2	0.37	373216700	136133	39.24	2775	2790	2680	3555	1915	2735	2741.56	0.62	-22872	2825	2780	2725	2680	2625	2802	2702	42	820	100	1960	5	1	41713607	1145	-14.37	2.36	12	0.33	-191.00	1163.00	3950	20230406	-30.51	2200	20231027	24.77	2790	-1.61	20240110	2555	7.44	20240102	3950	-30.51	20230406	2200	24.77	20231027	1.47	N	306620	100	41 억	259870	N	N	N	N
69	20240110	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-5	5	-0.18	149158585	54562	15.73	2775	2790	2680	3555	1915	2735	2733.74	0.62	-13509	2825	2780	2725	2680	2625	2802	2702	42	820	100	1960	5	1	41713607	1139	-14.29	2.35	12	0.13	-191.00	1163.00	3950	20230406	-30.89	2200	20231027	24.09	2790	-2.15	20240110	2555	6.85	20240102	3950	-30.89	20230406	2200	24.09	20231027	1.47	N	306620	100	41 억	259870	N	N	N	N
70	20240109	161052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	55	2	2.05	940746605	345459	248.46	2680	2770	2670	3480	1880	2680	2723.18	0.58	18104	2740	2710	2650	2620	2560	2725	2635	42	800	100	1920	5	1	41713607	1141	-14.32	2.35	12	0.83	-191.00	1163.00	3950	20230406	-30.76	2200	20231027	24.32	2770	-1.26	20240109	2555	7.05	20240102	3950	-30.76	20230406	2200	24.32	20231027	1.48	N	306620	100	41 억	241539	N	N	N	N
71	20240109	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	55	2	2.05	911595140	334761	240.76	2680	2770	2670	3480	1880	2680	2723.12	0.58	19009	2740	2710	2650	2620	2560	2725	2635	42	800	100	1920	5	1	41713607	1141	-14.32	2.35	12	0.80	-191.00	1163.00	3950	20230406	-30.76	2200	20231027	24.32	2770	-1.26	20240109	2555	7.05	20240102	3950	-30.76	20230406	2200	24.32	20231027	1.48	N	306620	100	41 억	241539	N	N	N	N
72	20240109	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	45	2	1.68	835077830	306627	220.53	2680	2770	2670	3480	1880	2680	2723.43	0.58	19992	2740	2710	2650	2620	2560	2725	2635	42	800	100	1920	5	1	41713607	1137	-14.27	2.34	12	0.74	-191.00	1163.00	3950	20230406	-31.01	2200	20231027	23.86	2770	-1.62	20240109	2555	6.65	20240102	3950	-31.01	20230406	2200	23.86	20231027	1.48	N	306620	100	41 억	241539	N	N	N	N
73	20240109	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	25	2	0.93	783683765	287679	206.90	2680	2770	2670	3480	1880	2680	2724.16	0.58	25834	2740	2710	2650	2620	2560	2725	2635	42	800	100	1920	5	1	41713607	1128	-14.16	2.33	12	0.69	-191.00	1163.00	3950	20230406	-31.52	2200	20231027	22.95	2770	-2.35	20240109	2555	5.87	20240102	3950	-31.52	20230406	2200	22.95	20231027	1.48	N	306620	100	41 억	241539	N	N	N	N
74	20240109	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	55	2	2.05	654932410	240382	172.88	2680	2770	2670	3480	1880	2680	2724.55	0.58	48256	2740	2710	2650	2620	2560	2725	2635	42	800	100	1920	5	1	41713607	1141	-14.32	2.35	12	0.58	-191.00	1163.00	3950	20230406	-30.76	2200	20231027	24.32	2770	-1.26	20240109	2555	7.05	20240102	3950	-30.76	20230406	2200	24.32	20231027	1.48	N	306620	100	41 억	241539	N	N	N	N
75	20240109	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	50	2	1.87	602486905	221206	159.09	2680	2770	2670	3480	1880	2680	2723.65	0.58	50347	2740	2710	2650	2620	2560	2725	2635	42	800	100	1920	5	1	41713607	1139	-14.29	2.35	12	0.53	-191.00	1163.00	3950	20230406	-30.89	2200	20231027	24.09	2770	-1.44	20240109	2555	6.85	20240102	3950	-30.89	20230406	2200	24.09	20231027	1.48	N	306620	100	41 억	241539	N	N	N	N
76	20240109	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	50	2	1.87	329127955	121658	87.50	2680	2735	2670	3480	1880	2680	2705.35	0.58	39551	2740	2710	2650	2620	2560	2725	2635	42	800	100	1920	5	1	41713607	1139	-14.29	2.35	12	0.29	-191.00	1163.00	3950	20230406	-30.89	2200	20231027	24.09	2735	-0.18	20240109	2555	6.85	20240102	3950	-30.89	20230406	2200	24.09	20231027	1.48	N	306620	100	41 억	241539	N	N	N	N
77	20240109	091054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-10	5	-0.37	44348700	16523	11.88	2680	2705	2670	3480	1880	2680	2684.06	0.58	-742	2740	2710	2650	2620	2560	2725	2635	42	800	100	1920	5	1	41713607	1114	-13.98	2.30	12	0.04	-191.00	1163.00	3950	20230406	-32.41	2200	20231027	21.36	2705	-1.29	20240109	2555	4.50	20240102	3950	-32.41	20230406	2200	21.36	20231027	1.48	N	306620	100	41 억	241539	N	N	N	N
78	20240108	161051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2680	35	2	1.32	361787090	137140	165.96	2650	2680	2590	3435	1855	2645	2638.04	0.52	24104	2701	2672	2646	2617	2591	2660	2605	42	790	100	1900	5	1	41713607	1118	-14.03	2.30	12	0.33	-191.00	1163.00	3950	20230406	-32.15	2200	20231027	21.82	2680	0.00	20240104	2555	4.89	20240102	3950	-32.15	20230406	2200	21.82	20231027	1.47	N	306620	100	41 억	217435	N	N	N	N
79	20240108	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	25	2	0.95	327285660	124231	150.34	2650	2675	2590	3435	1855	2645	2634.47	0.52	27106	2701	2672	2646	2617	2591	2660	2605	42	790	100	1900	5	1	41713607	1114	-13.98	2.30	12	0.30	-191.00	1163.00	3950	20230406	-32.41	2200	20231027	21.36	2680	-0.37	20240104	2555	4.50	20240102	3950	-32.41	20230406	2200	21.36	20231027	1.47	N	306620	100	41 억	217435	N	N	N	N
80	20240108	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	5	2	0.19	228365670	87015	105.30	2650	2650	2590	3435	1855	2645	2624.37	0.52	22128	2701	2672	2646	2617	2591	2660	2605	42	790	100	1900	5	1	41713607	1105	-13.87	2.28	12	0.21	-191.00	1163.00	3950	20230406	-32.91	2200	20231027	20.45	2680	-1.12	20240104	2555	3.72	20240102	3950	-32.91	20230406	2200	20.45	20231027	1.47	N	306620	100	41 억	217435	N	N	N	N
81	20240108	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-5	5	-0.19	196944670	75131	90.92	2650	2650	2590	3435	1855	2645	2621.26	0.52	20325	2701	2672	2646	2617	2591	2660	2605	42	790	100	1900	5	1	41713607	1101	-13.82	2.27	12	0.18	-191.00	1163.00	3950	20230406	-33.16	2200	20231027	20.00	2680	-1.49	20240104	2555	3.33	20240102	3950	-33.16	20230406	2200	20.00	20231027	1.47	N	306620	100	41 억	217435	N	N	N	N
82	20240108	121052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-10	5	-0.38	176972765	67556	81.75	2650	2650	2590	3435	1855	2645	2619.54	0.52	16694	2701	2672	2646	2617	2591	2660	2605	42	790	100	1900	5	1	41713607	1099	-13.80	2.27	12	0.16	-191.00	1163.00	3950	20230406	-33.29	2200	20231027	19.77	2680	-1.68	20240104	2555	3.13	20240102	3950	-33.29	20230406	2200	19.77	20231027	1.47	N	306620	100	41 억	217435	N	N	N	N
83	20240108	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-5	5	-0.19	153477815	58624	70.94	2650	2650	2590	3435	1855	2645	2617.87	0.52	15535	2701	2672	2646	2617	2591	2660	2605	42	790	100	1900	5	1	41713607	1101	-13.82	2.27	12	0.14	-191.00	1163.00	3950	20230406	-33.16	2200	20231027	20.00	2680	-1.49	20240104	2555	3.33	20240102	3950	-33.16	20230406	2200	20.00	20231027	1.47	N	306620	100	41 억	217435	N	N	N	N
84	20240108	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	0	3	0.00	127130950	48641	58.86	2650	2650	2590	3435	1855	2645	2613.48	0.52	11777	2701	2672	2646	2617	2591	2660	2605	42	790	100	1900	5	1	41713607	1103	-13.85	2.27	12	0.12	-191.00	1163.00	3950	20230406	-33.04	2200	20231027	20.23	2680	-1.31	20240104	2555	3.52	20240102	3950	-33.04	20230406	2200	20.23	20231027	1.47	N	306620	100	41 억	217435	N	N	N	N
85	20240108	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-35	5	-1.32	31280660	11935	14.44	2650	2650	2610	3435	1855	2645	2620.34	0.52	-75	2701	2672	2646	2617	2591	2660	2605	42	790	100	1900	5	1	41713607	1089	-13.66	2.24	12	0.03	-191.00	1163.00	3950	20230406	-33.92	2200	20231027	18.64	2680	-2.61	20240104	2555	2.15	20240102	3950	-33.92	20230406	2200	18.64	20231027	1.47	N	306620	100	41 억	217435	N	N	N	N
86	20240105	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	-5	5	-0.19	215380940	81595	59.99	2650	2675	2620	3445	1855	2650	2639.63	0.57	-21057	2716	2682	2646	2612	2576	2685	2615	42	795	100	1900	5	1	41713607	1103	-13.85	2.27	12	0.20	-191.00	1163.00	3950	20230406	-33.04	2200	20231027	20.23	2680	-1.31	20240104	2555	3.52	20240102	3950	-33.04	20230406	2200	20.23	20231027	1.48	N	306620	100	41 억	238492	N	N	N	N
87	20240105	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	-5	5	-0.19	207560360	78631	57.81	2650	2675	2620	3445	1855	2650	2639.68	0.57	-20970	2716	2682	2646	2612	2576	2685	2615	42	795	100	1900	5	1	41713607	1103	-13.85	2.27	12	0.19	-191.00	1163.00	3950	20230406	-33.04	2200	20231027	20.23	2680	-1.31	20240104	2555	3.52	20240102	3950	-33.04	20230406	2200	20.23	20231027	1.48	N	306620	100	41 억	238492	N	N	N	N
88	20240105	141049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-10	5	-0.38	170161790	64476	47.41	2650	2675	2620	3445	1855	2650	2639.15	0.57	-13645	2716	2682	2646	2612	2576	2685	2615	42	795	100	1900	5	1	41713607	1101	-13.82	2.27	12	0.15	-191.00	1163.00	3950	20230406	-33.16	2200	20231027	20.00	2680	-1.49	20240104	2555	3.33	20240102	3950	-33.16	20230406	2200	20.00	20231027	1.48	N	306620	100	41 억	238492	N	N	N	N
89	20240105	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	-5	5	-0.19	151604840	57425	42.22	2650	2675	2620	3445	1855	2650	2640.05	0.57	-11445	2716	2682	2646	2612	2576	2685	2615	42	795	100	1900	5	1	41713607	1103	-13.85	2.27	12	0.14	-191.00	1163.00	3950	20230406	-33.04	2200	20231027	20.23	2680	-1.31	20240104	2555	3.52	20240102	3950	-33.04	20230406	2200	20.23	20231027	1.48	N	306620	100	41 억	238492	N	N	N	N
90	20240105	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-10	5	-0.38	142783735	54072	39.76	2650	2675	2620	3445	1855	2650	2640.62	0.57	-10510	2716	2682	2646	2612	2576	2685	2615	42	795	100	1900	5	1	41713607	1101	-13.82	2.27	12	0.13	-191.00	1163.00	3950	20230406	-33.16	2200	20231027	20.00	2680	-1.49	20240104	2555	3.33	20240102	3950	-33.16	20230406	2200	20.00	20231027	1.48	N	306620	100	41 억	238492	N	N	N	N
91	20240105	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	-5	5	-0.19	130010140	49219	36.19	2650	2675	2620	3445	1855	2650	2641.46	0.57	-10264	2716	2682	2646	2612	2576	2685	2615	42	795	100	1900	5	1	41713607	1103	-13.85	2.27	12	0.12	-191.00	1163.00	3950	20230406	-33.04	2200	20231027	20.23	2680	-1.31	20240104	2555	3.52	20240102	3950	-33.04	20230406	2200	20.23	20231027	1.48	N	306620	100	41 억	238492	N	N	N	N
92	20240105	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	0	3	0.00	91487105	34603	25.44	2650	2675	2620	3445	1855	2650	2643.91	0.57	-10677	2716	2682	2646	2612	2576	2685	2615	42	795	100	1900	5	1	41713607	1105	-13.87	2.28	12	0.08	-191.00	1163.00	3950	20230406	-32.91	2200	20231027	20.45	2680	-1.12	20240104	2555	3.72	20240102	3950	-32.91	20230406	2200	20.45	20231027	1.48	N	306620	100	41 억	238492	N	N	N	N
93	20240105	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	-5	5	-0.19	37438435	14104	10.37	2650	2675	2635	3445	1855	2650	2654.46	0.57	-8871	2716	2682	2646	2612	2576	2685	2615	42	795	100	1900	5	1	41713607	1103	-13.85	2.27	12	0.03	-191.00	1163.00	3950	20230406	-33.04	2200	20231027	20.23	2680	-1.31	20240104	2555	3.52	20240102	3950	-33.04	20230406	2200	20.23	20231027	1.48	N	306620	100	41 억	238492	N	N	N	N
94	20240104	161045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	0	3	0.00	359121560	135588	91.41	2650	2680	2610	3445	1855	2650	2648.62	0.66	-35463	2720	2685	2630	2595	2540	2702	2612	42	795	100	1900	5	1	41713607	1105	-13.87	2.28	12	0.33	-191.00	1163.00	3980	20221228	-33.42	2200	20231027	20.45	2680	-1.12	20240104	2555	3.72	20240102	3950	-32.91	20230406	2200	20.45	20231027	1.47	N	306620	100	41 억	273882	N	N	N	N
95	20240104	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	0	3	0.00	347800850	131291	88.51	2650	2680	2610	3445	1855	2650	2649.08	0.66	-34210	2720	2685	2630	2595	2540	2702	2612	42	795	100	1900	5	1	41713607	1105	-13.87	2.28	12	0.31	-191.00	1163.00	3980	20221228	-33.42	2200	20231027	20.45	2680	-1.12	20240104	2555	3.72	20240102	3950	-32.91	20230406	2200	20.45	20231027	1.47	N	306620	100	41 억	273882	N	N	N	N
96	20240104	141048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	0	3	0.00	323275165	122012	82.26	2650	2680	2610	3445	1855	2650	2649.54	0.66	-31952	2720	2685	2630	2595	2540	2702	2612	42	795	100	1900	5	1	41713607	1105	-13.87	2.28	12	0.29	-191.00	1163.00	3980	20221228	-33.42	2200	20231027	20.45	2680	-1.12	20240104	2555	3.72	20240102	3950	-32.91	20230406	2200	20.45	20231027	1.47	N	306620	100	41 억	273882	N	N	N	N
97	20240104	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	10	2	0.38	307484695	116058	78.24	2650	2680	2610	3445	1855	2650	2649.41	0.66	-28710	2720	2685	2630	2595	2540	2702	2612	42	795	100	1900	5	1	41713607	1110	-13.93	2.29	12	0.28	-191.00	1163.00	3980	20221228	-33.17	2200	20231027	20.91	2680	-0.75	20240104	2555	4.11	20240102	3950	-32.66	20230406	2200	20.91	20231027	1.47	N	306620	100	41 억	273882	N	N	N	N
98	20240104	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	0	3	0.00	278046585	104977	70.77	2650	2680	2610	3445	1855	2650	2648.64	0.66	-25678	2720	2685	2630	2595	2540	2702	2612	42	795	100	1900	5	1	41713607	1105	-13.87	2.28	12	0.25	-191.00	1163.00	3980	20221228	-33.42	2200	20231027	20.45	2680	-1.12	20240104	2555	3.72	20240102	3950	-32.91	20230406	2200	20.45	20231027	1.47	N	306620	100	41 억	273882	N	N	N	N
99	20240104	111044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-10	5	-0.38	251076630	94782	63.90	2650	2680	2610	3445	1855	2650	2648.99	0.66	-22764	2720	2685	2630	2595	2540	2702	2612	42	795	100	1900	5	1	41713607	1101	-13.82	2.27	12	0.23	-191.00	1163.00	3980	20221228	-33.67	2200	20231027	20.00	2680	-1.49	20240104	2555	3.33	20240102	3950	-33.16	20230406	2200	20.00	20231027	1.47	N	306620	100	41 억	273882	N	N	N	N
100	20240104	101043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	10	2	0.38	162286425	61278	41.31	2650	2680	2610	3445	1855	2650	2648.36	0.66	-6086	2720	2685	2630	2595	2540	2702	2612	42	795	100	1900	5	1	41713607	1110	-13.93	2.29	12	0.15	-191.00	1163.00	3980	20221228	-33.17	2200	20231027	20.91	2680	-0.75	20240104	2555	4.11	20240102	3950	-32.66	20230406	2200	20.91	20231027	1.47	N	306620	100	41 억	273882	N	N	N	N
101	20240104	091047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-35	5	-1.32	34498980	13140	8.86	2650	2650	2610	3445	1855	2650	2625.49	0.66	2789	2720	2685	2630	2595	2540	2702	2612	42	795	100	1900	5	1	41713607	1091	-13.69	2.25	12	0.03	-191.00	1163.00	3980	20221228	-34.30	2200	20231027	18.86	2665	-1.88	20240103	2555	2.35	20240102	3950	-33.80	20230406	2200	18.86	20231027	1.47	N	306620	100	41 억	273882	N	N	N	N
102	20240103	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	40	2	1.53	383416010	146583	148.25	2585	2665	2575	3390	1830	2610	2615.64	0.60	23834	2646	2627	2591	2572	2536	2637	2582	42	780	100	1870	5	1	41713607	1105	-13.87	2.28	12	0.35	-191.00	1163.00	3980	20221228	-33.42	2200	20231027	20.45	2665	-0.56	20240103	2555	3.72	20240102	3950	-32.91	20230406	2200	20.45	20231027	1.46	N	306620	100	41 억	250121	N	N	N	N
103	20240103	151040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	30	2	1.15	308519475	118287	119.63	2585	2640	2575	3390	1830	2610	2608.23	0.60	26031	2646	2627	2591	2572	2536	2637	2582	42	780	100	1870	5	1	41713607	1101	-13.82	2.27	12	0.28	-191.00	1163.00	3980	20221228	-33.67	2200	20231027	20.00	2640	0.00	20240103	2555	3.33	20240102	3950	-33.16	20230406	2200	20.00	20231027	1.46	N	306620	100	41 억	250121	N	N	N	N
104	20240103	141039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-5	5	-0.19	194651335	74804	75.66	2585	2630	2575	3390	1830	2610	2602.15	0.60	-2125	2646	2627	2591	2572	2536	2637	2582	42	780	100	1870	5	1	41713607	1087	-13.64	2.24	12	0.18	-191.00	1163.00	3980	20221228	-34.55	2200	20231027	18.41	2630	-0.95	20240103	2555	1.96	20240102	3950	-34.05	20230406	2200	18.41	20231027	1.46	N	306620	100	41 억	250121	N	N	N	N
105	20240103	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-5	5	-0.19	178844030	68746	69.53	2585	2630	2575	3390	1830	2610	2601.52	0.60	-4096	2646	2627	2591	2572	2536	2637	2582	42	780	100	1870	5	1	41713607	1087	-13.64	2.24	12	0.16	-191.00	1163.00	3980	20221228	-34.55	2200	20231027	18.41	2630	-0.95	20240103	2555	1.96	20240102	3950	-34.05	20230406	2200	18.41	20231027	1.46	N	306620	100	41 억	250121	N	N	N	N
106	20240103	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	5	2	0.19	147062410	56524	57.17	2585	2630	2575	3390	1830	2610	2601.77	0.60	-4522	2646	2627	2591	2572	2536	2637	2582	42	780	100	1870	5	1	41713607	1091	-13.69	2.25	12	0.14	-191.00	1163.00	3980	20221228	-34.30	2200	20231027	18.86	2630	-0.57	20240103	2555	2.35	20240102	3950	-33.80	20230406	2200	18.86	20231027	1.46	N	306620	100	41 억	250121	N	N	N	N
107	20240103	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	10	2	0.38	125316090	48228	48.78	2585	2630	2575	3390	1830	2610	2598.41	0.60	-3185	2646	2627	2591	2572	2536	2637	2582	42	780	100	1870	5	1	41713607	1093	-13.72	2.25	12	0.12	-191.00	1163.00	3980	20221228	-34.17	2200	20231027	19.09	2630	-0.38	20240103	2555	2.54	20240102	3950	-33.67	20230406	2200	19.09	20231027	1.46	N	306620	100	41 억	250121	N	N	N	N
108	20240103	101040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	0	3	0.00	75857135	29273	29.61	2585	2630	2575	3390	1830	2610	2591.36	0.60	-3926	2646	2627	2591	2572	2536	2637	2582	42	780	100	1870	5	1	41713607	1089	-13.66	2.24	12	0.07	-191.00	1163.00	3980	20221228	-34.42	2200	20231027	18.64	2630	-0.76	20240103	2555	2.15	20240102	3950	-33.92	20230406	2200	18.64	20231027	1.46	N	306620	100	41 억	250121	N	N	N	N
109	20240103	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-30	5	-1.15	30584035	11830	11.96	2585	2630	2580	3390	1830	2610	2585.27	0.60	1991	2646	2627	2591	2572	2536	2637	2582	42	780	100	1870	5	1	41713607	1076	-13.51	2.22	12	0.03	-191.00	1163.00	3980	20221228	-35.18	2200	20231027	17.27	2630	-1.90	20240103	2555	0.98	20240102	3950	-34.68	20230406	2200	17.27	20231027	1.46	N	306620	100	41 억	250121	N	N	N	N
110	20240102	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	50	2	1.95	254399260	98226	113.01	2575	2610	2555	3325	1795	2560	2589.93	0.52	32466	2636	2597	2551	2512	2466	2617	2532	42	765	100	1840	5	1	41713607	1089	-13.66	2.24	12	0.24	-191.00	1163.00	3980	20221228	-34.42	2200	20231027	18.64	2610	0.00	20240102	2555	2.15	20240102	3950	-33.92	20230406	2200	18.64	20231027	1.46	N	306620	100	41 억	217655	N	N	N	N
111	20240102	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	40	2	1.56	234014745	90406	104.01	2575	2610	2555	3325	1795	2560	2588.49	0.52	31589	2636	2597	2551	2512	2466	2617	2532	42	765	100	1840	5	1	41713607	1085	-13.61	2.24	12	0.22	-191.00	1163.00	3980	20221228	-34.67	2200	20231027	18.18	2610	-0.38	20240102	2555	1.76	20240102	3950	-34.18	20230406	2200	18.18	20231027	1.46	N	306620	100	41 억	217655	N	N	N	N
112	20240102	141038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	50	2	1.95	200069890	77343	88.98	2575	2610	2555	3325	1795	2560	2586.79	0.52	29756	2636	2597	2551	2512	2466	2617	2532	42	765	100	1840	5	1	41713607	1089	-13.66	2.24	12	0.19	-191.00	1163.00	3980	20221228	-34.42	2200	20231027	18.64	2610	0.00	20240102	2555	2.15	20240102	3950	-33.92	20230406	2200	18.64	20231027	1.46	N	306620	100	41 억	217655	N	N	N	N
113	20240102	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	35	2	1.37	164174125	63552	73.12	2575	2610	2555	3325	1795	2560	2583.30	0.52	24939	2636	2597	2551	2512	2466	2617	2532	42	765	100	1840	5	1	41713607	1082	-13.59	2.23	12	0.15	-191.00	1163.00	3980	20221228	-34.80	2200	20231027	17.95	2610	-0.57	20240102	2555	1.57	20240102	3950	-34.30	20230406	2200	17.95	20231027	1.46	N	306620	100	41 억	217655	N	N	N	N
114	20240102	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	35	2	1.37	137936785	53457	61.50	2575	2610	2555	3325	1795	2560	2580.33	0.52	21522	2636	2597	2551	2512	2466	2617	2532	42	765	100	1840	5	1	41713607	1082	-13.59	2.23	12	0.13	-191.00	1163.00	3980	20221228	-34.80	2200	20231027	17.95	2610	-0.57	20240102	2555	1.57	20240102	3950	-34.30	20230406	2200	17.95	20231027	1.46	N	306620	100	41 억	217655	N	N	N	N
115	20240102	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	15	2	0.59	80999140	31483	36.22	2575	2610	2555	3325	1795	2560	2572.79	0.52	8264	2636	2597	2551	2512	2466	2617	2532	42	765	100	1840	5	1	41713607	1074	-13.48	2.21	12	0.08	-191.00	1163.00	3980	20221228	-35.30	2200	20231027	17.05	2610	-1.34	20240102	2555	0.78	20240102	3950	-34.81	20230406	2200	17.05	20231027	1.46	N	306620	100	41 억	217655	N	N	N	N
116	20240102	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	25	2	0.98	8526915	3309	3.81	2575	2590	2560	3325	1795	2560	2576.89	0.52	842	2636	2597	2551	2512	2466	2617	2532	42	765	100	1840	5	1	41713607	1078	-13.53	2.22	12	0.01	-191.00	1163.00	3980	20221228	-35.05	2200	20231027	17.50	2590	-0.19	20240102	2560	0.98	20240102	3950	-34.56	20230406	2200	17.50	20231027	1.46	N	306620	100	41 억	217655	N	N	N	N
117	20240102	091008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	0	3	0.00	0	0	0.00	0	0	0	3325	1795	2560	0.00	0.52	0	2636	2597	2551	2512	2466	2617	2532	42	765	100	1840	5	1	41713607	1068	-13.40	2.20	12	0.00	-191.00	1163.00	3980	20221228	-35.68	2200	20231027	16.36	0	0.00	0	0	0.00	0	3950	-35.19	20230406	2200	16.36	20231027	1.46	N	306620	100	41 억	217655	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History