KissMeData/317830/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

51 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	280	2	2.53	3166558600	278938	141.28	11180	11670	10890	14390	7750	11070	11352.20	0.79	-2069	11496	11282	10916	10702	10336	11390	10810	11	3320	100	7740	10	1	10773818	1223	62.02	2.29	12	2.59	183.00	4965.00	19630	20230911	-42.18	8350	20230220	35.93	11880	-4.46	20240116	9720	16.77	20240102	19630	-42.18	20230911	8350	35.93	20230220	4.47	N	317830	100	10 억	85598	N	N	1	N	N
3	20240123	111137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11340	270	2	2.44	3017240860	265723	134.58	11180	11670	10890	14390	7750	11070	11354.84	0.79	-3996	11496	11282	10916	10702	10336	11390	10810	11	3320	100	7740	10	1	10773818	1222	61.97	2.28	12	2.47	183.00	4965.00	19630	20230911	-42.23	8350	20230220	35.81	11880	-4.55	20240116	9720	16.67	20240102	19630	-42.23	20230911	8350	35.81	20230220	4.47	N	317830	100	10 억	85598	N	N	1	N	N
4	20240123	101138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	370	2	3.34	2653142980	233598	118.31	11180	11670	10890	14390	7750	11070	11357.73	0.79	-5636	11496	11282	10916	10702	10336	11390	10810	11	3320	100	7740	10	1	10773818	1233	62.51	2.30	12	2.17	183.00	4965.00	19630	20230911	-41.72	8350	20230220	37.01	11880	-3.70	20240116	9720	17.70	20240102	19630	-41.72	20230911	8350	37.01	20230220	4.47	N	317830	100	10 억	85598	N	N	1	N	N
5	20240123	091138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	-160	5	-1.45	323339560	29300	14.84	11180	11180	10890	14390	7750	11070	11035.48	0.79	-11936	11496	11282	10916	10702	10336	11390	10810	11	3320	100	7740	10	1	10773818	1175	59.62	2.20	12	0.27	183.00	4965.00	19630	20230911	-44.42	8350	20230220	30.66	11880	-8.16	20240116	9720	12.24	20240102	19630	-44.42	20230911	8350	30.66	20230220	4.47	N	317830	100	10 억	85598	N	N	1	N	N
6	20240119	161130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10790	240	2	2.27	2066788800	191813	105.23	10600	10960	10600	13710	7390	10550	10778.32	0.71	9018	11143	10846	10563	10266	9983	10995	10415	11	3160	100	7380	10	1	10773818	1162	58.96	2.17	12	1.78	183.00	4965.00	19630	20230911	-45.03	8320	20230113	29.69	11880	-9.18	20240116	9720	11.01	20240102	19630	-45.03	20230911	8350	29.22	20230220	4.42	N	317830	100	10 억	76520	N	N	617	N	N
7	20240119	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	300	2	2.84	1985297000	184276	101.09	10600	10960	10600	13710	7390	10550	10777.01	0.71	10004	11143	10846	10563	10266	9983	10995	10415	11	3160	100	7380	10	1	10773818	1169	59.29	2.19	12	1.71	183.00	4965.00	19630	20230911	-44.73	8320	20230113	30.41	11880	-8.67	20240116	9720	11.63	20240102	19630	-44.73	20230911	8350	29.94	20230220	4.42	N	317830	100	10 억	76520	N	N	102	N	N
8	20240119	141131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10750	200	2	1.90	1724581600	160035	87.79	10600	10960	10600	13710	7390	10550	10780.38	0.71	9849	11143	10846	10563	10266	9983	10995	10415	11	3160	100	7380	10	1	10773818	1158	58.74	2.17	12	1.49	183.00	4965.00	19630	20230911	-45.24	8320	20230113	29.21	11880	-9.51	20240116	9720	10.60	20240102	19630	-45.24	20230911	8350	28.74	20230220	4.42	N	317830	100	10 억	76520	N	N	102	N	N
9	20240119	131132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10880	330	2	3.13	1400077960	130154	71.40	10600	10930	10600	13710	7390	10550	10761.73	0.71	16428	11143	10846	10563	10266	9983	10995	10415	11	3160	100	7380	10	1	10773818	1172	59.45	2.19	12	1.21	183.00	4965.00	19630	20230911	-44.57	8320	20230113	30.77	11880	-8.42	20240116	9720	11.93	20240102	19630	-44.57	20230911	8350	30.30	20230220	4.42	N	317830	100	10 억	76520	N	N	102	N	N
10	20240119	121137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	210	2	1.99	1059183610	98726	54.16	10600	10850	10600	13710	7390	10550	10733.83	0.71	15443	11143	10846	10563	10266	9983	10995	10415	11	3160	100	7380	10	1	10773818	1159	58.80	2.17	12	0.92	183.00	4965.00	19630	20230911	-45.19	8320	20230113	29.33	11880	-9.43	20240116	9720	10.70	20240102	19630	-45.19	20230911	8350	28.86	20230220	4.42	N	317830	100	10 억	76520	N	N	102	N	N
11	20240119	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10720	170	2	1.61	864304400	80663	44.25	10600	10820	10600	13710	7390	10550	10721.05	0.71	7595	11143	10846	10563	10266	9983	10995	10415	11	3160	100	7380	10	1	10773818	1155	58.58	2.16	12	0.75	183.00	4965.00	19630	20230911	-45.39	8320	20230113	28.85	11880	-9.76	20240116	9720	10.29	20240102	19630	-45.39	20230911	8350	28.38	20230220	4.42	N	317830	100	10 억	76520	N	N	102	N	N
12	20240119	101139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10780	230	2	2.18	689997400	64427	35.34	10600	10820	10600	13710	7390	10550	10717.16	0.71	10782	11143	10846	10563	10266	9983	10995	10415	11	3160	100	7380	10	1	10773818	1161	58.91	2.17	12	0.60	183.00	4965.00	19630	20230911	-45.08	8320	20230113	29.57	11880	-9.26	20240116	9720	10.91	20240102	19630	-45.08	20230911	8350	29.10	20230220	4.42	N	317830	100	10 억	76520	N	N	102	N	N
13	20240119	091133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	150	2	1.42	247919100	23242	12.75	10600	10750	10600	13710	7390	10550	10683.21	0.71	4623	11143	10846	10563	10266	9983	10995	10415	11	3160	100	7380	10	1	10773818	1153	58.47	2.16	12	0.22	183.00	4965.00	19630	20230911	-45.49	8320	20230113	28.61	11880	-9.93	20240116	9720	10.08	20240102	19630	-45.49	20230911	8350	28.14	20230220	4.42	N	317830	100	10 억	76520	N	N	102	N	N
14	20240118	161130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	-80	5	-0.75	1863642210	176079	48.66	10510	10860	10280	13810	7450	10630	10584.15	0.68	4446	11596	11112	10806	10322	10016	10960	10170	11	3180	100	7440	10	1	10773818	1137	57.65	2.12	12	1.63	183.00	4965.00	19630	20230911	-46.26	8220	20230112	28.35	11880	-11.20	20240116	9720	8.54	20240102	19630	-46.26	20230911	8350	26.35	20230220	4.13	N	317830	100	10 억	72913	N	N	102	N	N
15	20240118	151130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	-110	5	-1.03	1751026290	165369	45.70	10510	10860	10280	13810	7450	10630	10588.58	0.68	3632	11596	11112	10806	10322	10016	10960	10170	11	3180	100	7440	10	1	10773818	1133	57.49	2.12	12	1.53	183.00	4965.00	19630	20230911	-46.41	8220	20230112	27.98	11880	-11.45	20240116	9720	8.23	20240102	19630	-46.41	20230911	8350	25.99	20230220	4.13	N	317830	100	10 억	72913	N	N	0	N	N
16	20240118	141131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	-180	5	-1.69	1570526230	148062	40.92	10510	10860	10280	13810	7450	10630	10607.21	0.68	-1652	11596	11112	10806	10322	10016	10960	10170	11	3180	100	7440	10	1	10773818	1126	57.10	2.10	12	1.37	183.00	4965.00	19630	20230911	-46.77	8220	20230112	27.13	11880	-12.04	20240116	9720	7.51	20240102	19630	-46.77	20230911	8350	25.15	20230220	4.13	N	317830	100	10 억	72913	N	N	0	N	N
17	20240118	131128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	20	2	0.19	1179046930	110496	30.54	10510	10860	10420	13810	7450	10630	10670.53	0.68	-1706	11596	11112	10806	10322	10016	10960	10170	11	3180	100	7440	10	1	10773818	1147	58.20	2.15	12	1.03	183.00	4965.00	19630	20230911	-45.75	8220	20230112	29.56	11880	-10.35	20240116	9720	9.57	20240102	19630	-45.75	20230911	8350	27.54	20230220	4.13	N	317830	100	10 억	72913	N	N	0	N	N
18	20240118	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	60	2	0.56	1039884400	97465	26.94	10510	10860	10420	13810	7450	10630	10669.35	0.68	-2479	11596	11112	10806	10322	10016	10960	10170	11	3180	100	7440	10	1	10773818	1152	58.42	2.15	12	0.90	183.00	4965.00	19630	20230911	-45.54	8220	20230112	30.05	11880	-10.02	20240116	9720	9.98	20240102	19630	-45.54	20230911	8350	28.02	20230220	4.13	N	317830	100	10 억	72913	N	N	0	N	N
19	20240118	111131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	70	2	0.66	909726150	85290	23.57	10510	10860	10420	13810	7450	10630	10666.31	0.68	-875	11596	11112	10806	10322	10016	10960	10170	11	3180	100	7440	10	1	10773818	1153	58.47	2.16	12	0.79	183.00	4965.00	19630	20230911	-45.49	8220	20230112	30.17	11880	-9.93	20240116	9720	10.08	20240102	19630	-45.49	20230911	8350	28.14	20230220	4.13	N	317830	100	10 억	72913	N	N	0	N	N
20	20240118	101127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10830	200	2	1.88	659525150	61962	17.12	10510	10860	10420	13810	7450	10630	10644.05	0.68	836	11596	11112	10806	10322	10016	10960	10170	11	3180	100	7440	10	1	10773818	1167	59.18	2.18	12	0.58	183.00	4965.00	19630	20230911	-44.83	8220	20230112	31.75	11880	-8.84	20240116	9720	11.42	20240102	19630	-44.83	20230911	8350	29.70	20230220	4.13	N	317830	100	10 억	72913	N	N	0	N	N
21	20240118	091128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-130	5	-1.22	187418780	17863	4.94	10510	10650	10420	13810	7450	10630	10491.31	0.68	-1569	11596	11112	10806	10322	10016	10960	10170	11	3180	100	7440	10	1	10773818	1131	57.38	2.11	12	0.17	183.00	4965.00	19630	20230911	-46.51	8220	20230112	27.74	11880	-11.62	20240116	9720	8.02	20240102	19630	-46.51	20230911	8350	25.75	20230220	4.13	N	317830	100	10 억	72913	N	N	0	N	N
22	20240117	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-700	5	-6.18	3800906780	353447	38.29	11210	11290	10500	14720	7940	11330	10754.77	0.74	-6706	12203	11766	11443	11006	10683	11605	10845	11	3390	100	7930	10	1	10773818	1145	58.09	2.14	12	3.28	183.00	4965.00	19630	20230911	-45.85	8220	20230112	29.32	11880	-10.52	20240116	9720	9.36	20240102	19630	-45.85	20230911	8350	27.31	20230220	4.13	N	317830	100	10 억	79481	N	N	92	N	N
23	20240117	151129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	-690	5	-6.09	3643064680	338577	36.68	11210	11290	10500	14720	7940	11330	10759.93	0.74	-7490	12203	11766	11443	11006	10683	11605	10845	11	3390	100	7930	10	1	10773818	1146	58.14	2.14	12	3.14	183.00	4965.00	19630	20230911	-45.80	8220	20230112	29.44	11880	-10.44	20240116	9720	9.47	20240102	19630	-45.80	20230911	8350	27.43	20230220	4.13	N	317830	100	10 억	79481	N	N	92	N	N
24	20240117	141126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	-640	5	-5.65	3146487420	291615	31.59	11210	11290	10580	14720	7940	11330	10789.87	0.74	-7312	12203	11766	11443	11006	10683	11605	10845	11	3390	100	7930	10	1	10773818	1152	58.42	2.15	12	2.71	183.00	4965.00	19630	20230911	-45.54	8220	20230112	30.05	11880	-10.02	20240116	9720	9.98	20240102	19630	-45.54	20230911	8350	28.02	20230220	4.13	N	317830	100	10 억	79481	N	N	92	N	N
25	20240117	131126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	-590	5	-5.21	2743060070	253808	27.49	11210	11290	10590	14720	7940	11330	10807.62	0.74	-4051	12203	11766	11443	11006	10683	11605	10845	11	3390	100	7930	10	1	10773818	1157	58.69	2.16	12	2.36	183.00	4965.00	19630	20230911	-45.29	8220	20230112	30.66	11880	-9.60	20240116	9720	10.49	20240102	19630	-45.29	20230911	8350	28.62	20230220	4.13	N	317830	100	10 억	79481	N	N	92	N	N
26	20240117	121129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	-670	5	-5.91	2408872360	222754	24.13	11210	11290	10590	14720	7940	11330	10814.05	0.74	-2141	12203	11766	11443	11006	10683	11605	10845	11	3390	100	7930	10	1	10773818	1148	58.25	2.15	12	2.07	183.00	4965.00	19630	20230911	-45.70	8220	20230112	29.68	11880	-10.27	20240116	9720	9.67	20240102	19630	-45.70	20230911	8350	27.66	20230220	4.13	N	317830	100	10 억	79481	N	N	92	N	N
27	20240117	111130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	-690	5	-6.09	2096589250	193467	20.96	11210	11290	10590	14720	7940	11330	10836.93	0.74	-333	12203	11766	11443	11006	10683	11605	10845	11	3390	100	7930	10	1	10773818	1146	58.14	2.14	12	1.80	183.00	4965.00	19630	20230911	-45.80	8220	20230112	29.44	11880	-10.44	20240116	9720	9.47	20240102	19630	-45.80	20230911	8350	27.43	20230220	4.13	N	317830	100	10 억	79481	N	N	92	N	N
28	20240117	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	-740	5	-6.53	1782717570	164034	17.77	11210	11290	10590	14720	7940	11330	10867.98	0.74	-183	12203	11766	11443	11006	10683	11605	10845	11	3390	100	7930	10	1	10773818	1141	57.87	2.13	12	1.52	183.00	4965.00	19630	20230911	-46.05	8220	20230112	28.83	11880	-10.86	20240116	9720	8.95	20240102	19630	-46.05	20230911	8350	26.83	20230220	4.13	N	317830	100	10 억	79481	N	N	92	N	N
29	20240117	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	-430	5	-3.80	638410860	57825	6.26	11210	11290	10810	14720	7940	11330	11040.40	0.74	5280	12203	11766	11443	11006	10683	11605	10845	11	3390	100	7930	10	1	10773818	1174	59.56	2.20	12	0.54	183.00	4965.00	19630	20230911	-44.47	8220	20230112	32.60	11880	-8.25	20240116	9720	12.14	20240102	19630	-44.47	20230911	8350	30.54	20230220	4.13	N	317830	100	10 억	79481	N	N	92	N	N
30	20240116	161124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	250	2	2.26	10528459450	919845	139.28	11540	11880	11120	14400	7760	11080	11446.18	1.17	-47007	11640	11360	11080	10800	10520	11500	10940	11	3320	100	7750	10	1	10773818	1221	61.91	2.28	12	8.54	183.00	4965.00	19630	20230911	-42.28	8020	20230110	41.27	11880	-4.63	20240116	9720	16.56	20240102	19630	-42.28	20230911	8350	35.69	20230220	4.41	N	317830	100	10 억	125560	N	N	92	N	N
31	20240116	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	240	2	2.17	10300813680	899736	136.24	11540	11880	11120	14400	7760	11080	11448.71	1.17	-48116	11640	11360	11080	10800	10520	11500	10940	11	3320	100	7750	10	1	10773818	1220	61.86	2.28	12	8.35	183.00	4965.00	19630	20230911	-42.33	8020	20230110	41.15	11880	-4.71	20240116	9720	16.46	20240102	19630	-42.33	20230911	8350	35.57	20230220	4.41	N	317830	100	10 억	125560	N	N	17	N	N
32	20240116	141125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11290	210	2	1.90	9886761020	863163	130.70	11540	11880	11120	14400	7760	11080	11454.11	1.17	-47526	11640	11360	11080	10800	10520	11500	10940	11	3320	100	7750	10	1	10773818	1216	61.69	2.27	12	8.01	183.00	4965.00	19630	20230911	-42.49	8020	20230110	40.77	11880	-4.97	20240116	9720	16.15	20240102	19630	-42.49	20230911	8350	35.21	20230220	4.41	N	317830	100	10 억	125560	N	N	17	N	N
33	20240116	131126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11290	210	2	1.90	9436017820	823286	124.66	11540	11880	11120	14400	7760	11080	11461.41	1.17	-46884	11640	11360	11080	10800	10520	11500	10940	11	3320	100	7750	10	1	10773818	1216	61.69	2.27	12	7.64	183.00	4965.00	19630	20230911	-42.49	8020	20230110	40.77	11880	-4.97	20240116	9720	16.15	20240102	19630	-42.49	20230911	8350	35.21	20230220	4.41	N	317830	100	10 억	125560	N	N	17	N	N
34	20240116	121123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	200	2	1.81	9033670630	787805	119.29	11540	11880	11120	14400	7760	11080	11466.89	1.17	-44909	11640	11360	11080	10800	10520	11500	10940	11	3320	100	7750	10	1	10773818	1215	61.64	2.27	12	7.31	183.00	4965.00	19630	20230911	-42.54	8020	20230110	40.65	11880	-5.05	20240116	9720	16.05	20240102	19630	-42.54	20230911	8350	35.09	20230220	4.41	N	317830	100	10 억	125560	N	N	17	N	N
35	20240116	111122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11370	290	2	2.62	8754657640	763222	115.57	11540	11880	11120	14400	7760	11080	11470.66	1.17	-43064	11640	11360	11080	10800	10520	11500	10940	11	3320	100	7750	10	1	10773818	1225	62.13	2.29	12	7.08	183.00	4965.00	19630	20230911	-42.08	8020	20230110	41.77	11880	-4.29	20240116	9720	16.98	20240102	19630	-42.08	20230911	8350	36.17	20230220	4.41	N	317830	100	10 억	125560	N	N	17	N	N
36	20240116	101122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	170	2	1.53	7844904130	682836	103.40	11540	11880	11120	14400	7760	11080	11488.71	1.17	-40866	11640	11360	11080	10800	10520	11500	10940	11	3320	100	7750	10	1	10773818	1212	61.48	2.27	12	6.34	183.00	4965.00	19630	20230911	-42.69	8020	20230110	40.27	11880	-5.30	20240116	9720	15.74	20240102	19630	-42.69	20230911	8350	34.73	20230220	4.41	N	317830	100	10 억	125560	N	N	17	N	N
37	20240116	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11270	190	2	1.71	1440349060	126132	19.10	11540	11590	11120	14400	7760	11080	11419.38	1.17	-17945	11640	11360	11080	10800	10520	11500	10940	11	3320	100	7750	10	1	10773818	1214	61.58	2.27	12	1.17	183.00	4965.00	19630	20230911	-42.59	8020	20230110	40.52	11710	-3.76	20240112	9720	15.95	20240102	19630	-42.59	20230911	8350	34.97	20230220	4.41	N	317830	100	10 억	125560	N	N	17	N	N
38	20240115	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11080	350	2	3.26	7282293280	655369	20.42	10900	11360	10800	13940	7520	10730	11111.79	1.19	-1693	12410	11570	10870	10030	9330	11990	10450	11	3210	100	7510	10	1	10773818	1194	60.55	2.23	12	6.08	183.00	4965.00	19630	20230911	-43.56	7810	20230109	41.87	11710	-5.38	20240112	9720	13.99	20240102	19630	-43.56	20230911	8350	32.69	20230220	4.35	N	317830	100	10 억	128493	N	N	17	N	N
39	20240115	151120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11090	360	2	3.36	7081803310	637292	19.85	10900	11360	10800	13940	7520	10730	11112.34	1.19	56	12410	11570	10870	10030	9330	11990	10450	11	3210	100	7510	10	1	10773818	1195	60.60	2.23	12	5.92	183.00	4965.00	19630	20230911	-43.50	7810	20230109	42.00	11710	-5.29	20240112	9720	14.09	20240102	19630	-43.50	20230911	8350	32.81	20230220	4.35	N	317830	100	10 억	128493	N	N	0	N	N
40	20240115	141120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11070	340	2	3.17	6628751320	596360	18.58	10900	11360	10800	13940	7520	10730	11115.35	1.19	368	12410	11570	10870	10030	9330	11990	10450	11	3210	100	7510	10	1	10773818	1193	60.49	2.23	12	5.54	183.00	4965.00	19630	20230911	-43.61	7810	20230109	41.74	11710	-5.47	20240112	9720	13.89	20240102	19630	-43.61	20230911	8350	32.57	20230220	4.35	N	317830	100	10 억	128493	N	N	0	N	N
41	20240115	131119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	420	2	3.91	6182558110	556242	17.33	10900	11360	10800	13940	7520	10730	11114.87	1.19	921	12410	11570	10870	10030	9330	11990	10450	11	3210	100	7510	10	1	10773818	1201	60.93	2.25	12	5.16	183.00	4965.00	19630	20230911	-43.20	7810	20230109	42.77	11710	-4.78	20240112	9720	14.71	20240102	19630	-43.20	20230911	8350	33.53	20230220	4.35	N	317830	100	10 억	128493	N	N	0	N	N
42	20240115	121119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	500	2	4.66	5447625020	490782	15.29	10900	11360	10800	13940	7520	10730	11099.89	1.19	8163	12410	11570	10870	10030	9330	11990	10450	11	3210	100	7510	10	1	10773818	1210	61.37	2.26	12	4.56	183.00	4965.00	19630	20230911	-42.79	7810	20230109	43.79	11710	-4.10	20240112	9720	15.53	20240102	19630	-42.79	20230911	8350	34.49	20230220	4.35	N	317830	100	10 억	128493	N	N	0	N	N
43	20240115	111120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	420	2	3.91	5023417390	452788	14.11	10900	11360	10800	13940	7520	10730	11094.41	1.19	3948	12410	11570	10870	10030	9330	11990	10450	11	3210	100	7510	10	1	10773818	1201	60.93	2.25	12	4.20	183.00	4965.00	19630	20230911	-43.20	7810	20230109	42.77	11710	-4.78	20240112	9720	14.71	20240102	19630	-43.20	20230911	8350	33.53	20230220	4.35	N	317830	100	10 억	128493	N	N	0	N	N
44	20240115	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	490	2	4.57	4264618800	384489	11.98	10900	11360	10800	13940	7520	10730	11091.65	1.19	430	12410	11570	10870	10030	9330	11990	10450	11	3210	100	7510	10	1	10773818	1209	61.31	2.26	12	3.57	183.00	4965.00	19630	20230911	-42.84	7810	20230109	43.66	11710	-4.18	20240112	9720	15.43	20240102	19630	-42.84	20230911	8350	34.37	20230220	4.35	N	317830	100	10 억	128493	N	N	0	N	N
45	20240115	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10980	250	2	2.33	1287078550	118030	3.68	10900	11030	10800	13940	7520	10730	10904.67	1.19	-10775	12410	11570	10870	10030	9330	11990	10450	11	3210	100	7510	10	1	10773818	1183	60.00	2.21	12	1.10	183.00	4965.00	19630	20230911	-44.07	7810	20230109	40.59	11710	-6.23	20240112	9720	12.96	20240102	19630	-44.07	20230911	8350	31.50	20230220	4.35	N	317830	100	10 억	128493	N	N	0	N	N
46	20240112	161129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	490	2	4.79	35470447800	3202553	2589.57	10170	11710	10170	13310	7170	10240	11076.00	1.00	21602	10520	10380	10310	10170	10100	10345	10135	11	3070	100	7160	10	1	10773818	1156	58.63	2.16	12	29.73	183.00	4965.00	19630	20230911	-45.34	7220	20230106	48.61	11710	-8.37	20240112	9720	10.39	20240102	19630	-45.34	20230911	8220	30.54	20230112	4.28	N	317830	100	10 억	108145	N	N	19	N	N
47	20240112	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	410	2	4.00	35112258920	3169099	2562.52	10170	11710	10170	13310	7170	10240	11079.59	1.00	14873	10520	10380	10310	10170	10100	10345	10135	11	3070	100	7160	10	1	10773818	1147	58.20	2.15	12	29.41	183.00	4965.00	19630	20230911	-45.75	7220	20230106	47.51	11710	-9.05	20240112	9720	9.57	20240102	19630	-45.75	20230911	8220	29.56	20230112	4.28	N	317830	100	10 억	108145	N	N	19	N	N
48	20240112	141115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	420	2	4.10	34021413050	3066215	2479.33	10170	11710	10170	13310	7170	10240	11095.59	1.00	9301	10520	10380	10310	10170	10100	10345	10135	11	3070	100	7160	10	1	10773818	1148	58.25	2.15	12	28.46	183.00	4965.00	19630	20230911	-45.70	7220	20230106	47.65	11710	-8.97	20240112	9720	9.67	20240102	19630	-45.70	20230911	8220	29.68	20230112	4.28	N	317830	100	10 억	108145	N	N	19	N	N
49	20240112	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	1060	2	10.35	27335848170	2456842	1986.60	10170	11710	10170	13310	7170	10240	11126.44	1.00	-17863	10520	10380	10310	10170	10100	10345	10135	11	3070	100	7160	10	1	10773818	1217	61.75	2.28	12	22.80	183.00	4965.00	19630	20230911	-42.44	7220	20230106	56.51	11710	-3.50	20240112	9720	16.26	20240102	19630	-42.44	20230911	8220	37.47	20230112	4.28	N	317830	100	10 억	108145	N	N	19	N	N
50	20240112	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10820	580	2	5.66	13897963770	1278938	1034.15	10170	11490	10170	13310	7170	10240	10866.83	1.00	3103	10520	10380	10310	10170	10100	10345	10135	11	3070	100	7160	10	1	10773818	1166	59.13	2.18	12	11.87	183.00	4965.00	19630	20230911	-44.88	7220	20230106	49.86	11490	-5.83	20240112	9720	11.32	20240102	19630	-44.88	20230911	8220	31.63	20230112	4.28	N	317830	100	10 억	108145	N	N	19	N	N
51	20240112	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	450	2	4.39	13262933710	1219869	986.38	10170	11490	10170	13310	7170	10240	10872.46	1.00	-7107	10520	10380	10310	10170	10100	10345	10135	11	3070	100	7160	10	1	10773818	1152	58.42	2.15	12	11.32	183.00	4965.00	19630	20230911	-45.54	7220	20230106	48.06	11490	-6.96	20240112	9720	9.98	20240102	19630	-45.54	20230911	8220	30.05	20230112	4.28	N	317830	100	10 억	108145	N	N	19	N	N
52	20240112	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	280	2	2.73	11717338670	1075608	869.73	10170	11490	10170	13310	7170	10240	10893.73	1.00	-13317	10520	10380	10310	10170	10100	10345	10135	11	3070	100	7160	10	1	10773818	1133	57.49	2.12	12	9.98	183.00	4965.00	19630	20230911	-46.41	7220	20230106	45.71	11490	-8.44	20240112	9720	8.23	20240102	19630	-46.41	20230911	8220	27.98	20230112	4.28	N	317830	100	10 억	108145	N	N	19	N	N
53	20240112	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10400	160	2	1.56	155658060	15070	12.19	10170	10400	10170	13310	7170	10240	10329.42	1.00	4856	10520	10380	10310	10170	10100	10345	10135	11	3070	100	7160	10	1	10773818	1120	56.83	2.09	12	0.14	183.00	4965.00	19630	20230911	-47.02	7220	20230106	44.04	10480	-0.76	20240110	9720	7.00	20240102	19630	-47.02	20230911	8220	26.52	20230112	4.28	N	317830	100	10 억	108145	N	N	19	N	N
54	20240111	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	-60	5	-0.58	1268964630	123128	46.22	10350	10450	10240	13390	7210	10300	10306.17	1.02	-1911	10753	10526	10253	10026	9753	10640	10140	11	3090	100	7210	10	1	10773818	1103	55.96	2.06	12	1.14	183.00	4965.00	19630	20230911	-47.83	7220	20230106	41.83	10480	-2.29	20240110	9720	5.35	20240102	19630	-47.83	20230911	8220	24.57	20230112	4.31	N	317830	100	10 억	110037	N	N	19	N	N
55	20240111	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-30	5	-0.29	1186811090	115112	43.22	10350	10450	10240	13390	7210	10300	10310.14	1.02	530	10753	10526	10253	10026	9753	10640	10140	11	3090	100	7210	10	1	10773818	1106	56.12	2.07	12	1.07	183.00	4965.00	19630	20230911	-47.68	7220	20230106	42.24	10480	-2.00	20240110	9720	5.66	20240102	19630	-47.68	20230911	8220	24.94	20230112	4.31	N	317830	100	10 억	110037	N	N	0	N	N
56	20240111	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	0	3	0.00	1081690880	104875	39.37	10350	10450	10240	13390	7210	10300	10314.22	1.02	763	10753	10526	10253	10026	9753	10640	10140	11	3090	100	7210	10	1	10773818	1110	56.28	2.07	12	0.97	183.00	4965.00	19630	20230911	-47.53	7220	20230106	42.66	10480	-1.72	20240110	9720	5.97	20240102	19630	-47.53	20230911	8220	25.30	20230112	4.31	N	317830	100	10 억	110037	N	N	0	N	N
57	20240111	131107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	-50	5	-0.49	962987840	93309	35.03	10350	10450	10240	13390	7210	10300	10320.63	1.02	3170	10753	10526	10253	10026	9753	10640	10140	11	3090	100	7210	10	1	10773818	1104	56.01	2.06	12	0.87	183.00	4965.00	19630	20230911	-47.78	7220	20230106	41.97	10480	-2.19	20240110	9720	5.45	20240102	19630	-47.78	20230911	8220	24.70	20230112	4.31	N	317830	100	10 억	110037	N	N	0	N	N
58	20240111	121107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	-10	5	-0.10	855045690	82797	31.08	10350	10450	10240	13390	7210	10300	10327.33	1.02	5232	10753	10526	10253	10026	9753	10640	10140	11	3090	100	7210	10	1	10773818	1109	56.23	2.07	12	0.77	183.00	4965.00	19630	20230911	-47.58	7220	20230106	42.52	10480	-1.81	20240110	9720	5.86	20240102	19630	-47.58	20230911	8220	25.18	20230112	4.31	N	317830	100	10 억	110037	N	N	0	N	N
59	20240111	111109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10340	40	2	0.39	778662070	75390	28.30	10350	10450	10240	13390	7210	10300	10328.81	1.02	4918	10753	10526	10253	10026	9753	10640	10140	11	3090	100	7210	10	1	10773818	1114	56.50	2.08	12	0.70	183.00	4965.00	19630	20230911	-47.33	7220	20230106	43.21	10480	-1.34	20240110	9720	6.38	20240102	19630	-47.33	20230911	8220	25.79	20230112	4.31	N	317830	100	10 억	110037	N	N	0	N	N
60	20240111	101107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	-10	5	-0.10	580978480	56206	21.10	10350	10450	10270	13390	7210	10300	10337.22	1.02	973	10753	10526	10253	10026	9753	10640	10140	11	3090	100	7210	10	1	10773818	1109	56.23	2.07	12	0.52	183.00	4965.00	19630	20230911	-47.58	7220	20230106	42.52	10480	-1.81	20240110	9720	5.86	20240102	19630	-47.58	20230911	8220	25.18	20230112	4.31	N	317830	100	10 억	110037	N	N	0	N	N
61	20240111	091108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	0	3	0.00	246568700	23784	8.93	10350	10450	10300	13390	7210	10300	10369.77	1.02	1523	10753	10526	10253	10026	9753	10640	10140	11	3090	100	7210	10	1	10773818	1110	56.28	2.07	12	0.22	183.00	4965.00	19630	20230911	-47.53	7220	20230106	42.66	10480	-1.72	20240110	9720	5.97	20240102	19630	-47.53	20230911	8220	25.30	20230112	4.31	N	317830	100	10 억	110037	N	N	0	N	N
62	20240110	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	60	2	0.59	2651020620	258972	213.56	10200	10480	9980	13310	7170	10240	10236.56	1.25	-24990	10460	10350	10210	10100	9960	10405	10155	11	3070	100	7160	10	1	10773818	1110	56.28	2.07	12	2.40	183.00	4965.00	19630	20230911	-47.53	7000	20230104	47.14	10480	-1.72	20240110	9720	5.97	20240102	19630	-47.53	20230911	8020	28.43	20230110	4.23	N	317830	100	10 억	134945	N	N	4	N	N
63	20240110	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	60	2	0.59	2442731430	238762	196.89	10200	10480	9980	13310	7170	10240	10230.82	1.25	-20472	10460	10350	10210	10100	9960	10405	10155	11	3070	100	7160	10	1	10773818	1110	56.28	2.07	12	2.22	183.00	4965.00	19630	20230911	-47.53	7000	20230104	47.14	10480	-1.72	20240110	9720	5.97	20240102	19630	-47.53	20230911	8020	28.43	20230110	4.23	N	317830	100	10 억	134945	N	N	4	N	N
64	20240110	141108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-210	5	-2.05	866475370	86214	71.09	10200	10240	9980	13310	7170	10240	10050.29	1.25	-1766	10460	10350	10210	10100	9960	10405	10155	11	3070	100	7160	10	1	10773818	1081	54.81	2.02	12	0.80	183.00	4965.00	19630	20230911	-48.90	7000	20230104	43.29	10440	-3.93	20240108	9720	3.19	20240102	19630	-48.90	20230911	8020	25.06	20230110	4.23	N	317830	100	10 억	134945	N	N	4	N	N
65	20240110	131104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-240	5	-2.34	766772370	76279	62.90	10200	10240	9980	13310	7170	10240	10052.21	1.25	1966	10460	10350	10210	10100	9960	10405	10155	11	3070	100	7160	10	1	10773818	1077	54.64	2.01	12	0.71	183.00	4965.00	19630	20230911	-49.06	7000	20230104	42.86	10440	-4.21	20240108	9720	2.88	20240102	19630	-49.06	20230911	8020	24.69	20230110	4.23	N	317830	100	10 억	134945	N	N	4	N	N
66	20240110	121107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-210	5	-2.05	696097740	69231	57.09	10200	10240	9980	13310	7170	10240	10054.71	1.25	4371	10460	10350	10210	10100	9960	10405	10155	11	3070	100	7160	10	1	10773818	1081	54.81	2.02	12	0.64	183.00	4965.00	19630	20230911	-48.90	7000	20230104	43.29	10440	-3.93	20240108	9720	3.19	20240102	19630	-48.90	20230911	8020	25.06	20230110	4.23	N	317830	100	10 억	134945	N	N	4	N	N
67	20240110	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-170	5	-1.66	620647140	61717	50.89	10200	10240	9980	13310	7170	10240	10056.34	1.25	4593	10460	10350	10210	10100	9960	10405	10155	11	3070	100	7160	10	1	10773818	1085	55.03	2.03	12	0.57	183.00	4965.00	19630	20230911	-48.70	7000	20230104	43.86	10440	-3.54	20240108	9720	3.60	20240102	19630	-48.70	20230911	8020	25.56	20230110	4.23	N	317830	100	10 억	134945	N	N	4	N	N
68	20240110	101104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	-220	5	-2.15	473264330	47052	38.80	10200	10240	9980	13310	7170	10240	10058.33	1.25	-3706	10460	10350	10210	10100	9960	10405	10155	11	3070	100	7160	10	1	10773818	1080	54.75	2.02	12	0.44	183.00	4965.00	19630	20230911	-48.96	7000	20230104	43.14	10440	-4.02	20240108	9720	3.09	20240102	19630	-48.96	20230911	8020	24.94	20230110	4.23	N	317830	100	10 억	134945	N	N	4	N	N
69	20240110	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-140	5	-1.37	113006740	11162	9.20	10200	10240	10060	13310	7170	10240	10124.24	1.25	-2407	10460	10350	10210	10100	9960	10405	10155	11	3070	100	7160	10	1	10773818	1088	55.19	2.03	12	0.10	183.00	4965.00	19630	20230911	-48.55	7000	20230104	44.29	10440	-3.26	20240108	9720	3.91	20240102	19630	-48.55	20230911	8020	25.94	20230110	4.23	N	317830	100	10 억	134945	N	N	4	N	N
70	20240109	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	50	2	0.49	1217076990	119689	60.19	10200	10320	10070	13240	7140	10190	10168.54	1.03	24342	10610	10400	10230	10020	9850	10315	9935	11	3050	100	7130	10	1	10773818	1103	55.96	2.06	12	1.11	183.00	4965.00	19630	20230911	-47.83	6660	20230103	53.75	10440	-1.92	20240108	9720	5.35	20240102	19630	-47.83	20230911	7810	31.11	20230109	4.25	N	317830	100	10 억	110439	N	N	4	N	N
71	20240109	151104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	-20	5	-0.20	1130819500	111225	55.93	10200	10320	10070	13240	7140	10190	10166.95	1.03	22637	10610	10400	10230	10020	9850	10315	9935	11	3050	100	7130	10	1	10773818	1096	55.57	2.05	12	1.03	183.00	4965.00	19630	20230911	-48.19	6660	20230103	52.70	10440	-2.59	20240108	9720	4.63	20240102	19630	-48.19	20230911	7810	30.22	20230109	4.25	N	317830	100	10 억	110439	N	N	147	N	N
72	20240109	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-70	5	-0.69	988157530	97142	48.85	10200	10320	10070	13240	7140	10190	10172.30	1.03	18931	10610	10400	10230	10020	9850	10315	9935	11	3050	100	7130	10	1	10773818	1090	55.30	2.04	12	0.90	183.00	4965.00	19630	20230911	-48.45	6660	20230103	51.95	10440	-3.07	20240108	9720	4.12	20240102	19630	-48.45	20230911	7810	29.58	20230109	4.25	N	317830	100	10 억	110439	N	N	147	N	N
73	20240109	131102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-60	5	-0.59	868386250	85307	42.90	10200	10320	10070	13240	7140	10190	10179.54	1.03	15983	10610	10400	10230	10020	9850	10315	9935	11	3050	100	7130	10	1	10773818	1091	55.36	2.04	12	0.79	183.00	4965.00	19630	20230911	-48.40	6660	20230103	52.10	10440	-2.97	20240108	9720	4.22	20240102	19630	-48.40	20230911	7810	29.71	20230109	4.25	N	317830	100	10 억	110439	N	N	147	N	N
74	20240109	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	30	2	0.29	765479070	75195	37.81	10200	10320	10070	13240	7140	10190	10179.92	1.03	16313	10610	10400	10230	10020	9850	10315	9935	11	3050	100	7130	10	1	10773818	1101	55.85	2.06	12	0.70	183.00	4965.00	19630	20230911	-47.94	6660	20230103	53.45	10440	-2.11	20240108	9720	5.14	20240102	19630	-47.94	20230911	7810	30.86	20230109	4.25	N	317830	100	10 억	110439	N	N	147	N	N
75	20240109	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	60	2	0.59	595766640	58670	29.50	10200	10270	10070	13240	7140	10190	10154.54	1.03	11376	10610	10400	10230	10020	9850	10315	9935	11	3050	100	7130	10	1	10773818	1104	56.01	2.06	12	0.54	183.00	4965.00	19630	20230911	-47.78	6660	20230103	53.90	10440	-1.82	20240108	9720	5.45	20240102	19630	-47.78	20230911	7810	31.24	20230109	4.25	N	317830	100	10 억	110439	N	N	147	N	N
76	20240109	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-70	5	-0.69	355435240	35002	17.60	10200	10270	10090	13240	7140	10190	10154.71	1.03	-1958	10610	10400	10230	10020	9850	10315	9935	11	3050	100	7130	10	1	10773818	1090	55.30	2.04	12	0.32	183.00	4965.00	19630	20230911	-48.45	6660	20230103	51.95	10440	-3.07	20240108	9720	4.12	20240102	19630	-48.45	20230911	7810	29.58	20230109	4.25	N	317830	100	10 억	110439	N	N	147	N	N
77	20240109	091103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-10	5	-0.10	102800190	10090	5.07	10200	10270	10120	13240	7140	10190	10188.32	1.03	-3820	10610	10400	10230	10020	9850	10315	9935	11	3050	100	7130	10	1	10773818	1097	55.63	2.05	12	0.09	183.00	4965.00	19630	20230911	-48.14	6660	20230103	52.85	10440	-2.49	20240108	9720	4.73	20240102	19630	-48.14	20230911	7810	30.35	20230109	4.25	N	317830	100	10 억	110439	N	N	147	N	N
78	20240108	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-130	5	-1.26	2024953610	197781	92.22	10440	10440	10060	13410	7230	10320	10238.36	1.26	-48425	10626	10472	10186	10032	9746	10550	10110	11	3090	100	7220	10	1	10773818	1098	55.68	2.05	12	1.84	183.00	4965.00	19630	20230911	-48.09	6560	20230102	55.34	10440	-2.39	20240108	9720	4.84	20240102	19630	-48.09	20230911	7810	30.47	20230109	4.23	N	317830	100	10 억	135468	N	N	147	N	N
79	20240108	151102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-260	5	-2.52	1992175610	194547	90.71	10440	10440	10060	13410	7230	10320	10240.07	1.26	-47505	10626	10472	10186	10032	9746	10550	10110	11	3090	100	7220	10	1	10773818	1084	54.97	2.03	12	1.81	183.00	4965.00	19630	20230911	-48.75	6560	20230102	53.35	10440	-3.64	20240108	9720	3.50	20240102	19630	-48.75	20230911	7810	28.81	20230109	4.23	N	317830	100	10 억	135468	N	N	16	N	N
80	20240108	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-180	5	-1.74	1788199740	174329	81.28	10440	10440	10060	13410	7230	10320	10257.61	1.26	-42159	10626	10472	10186	10032	9746	10550	10110	11	3090	100	7220	10	1	10773818	1092	55.41	2.04	12	1.62	183.00	4965.00	19630	20230911	-48.34	6560	20230102	54.57	10440	-2.87	20240108	9720	4.32	20240102	19630	-48.34	20230911	7810	29.83	20230109	4.23	N	317830	100	10 억	135468	N	N	16	N	N
81	20240108	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-210	5	-2.03	1577424720	153440	71.54	10440	10440	10090	13410	7230	10320	10280.40	1.26	-41122	10626	10472	10186	10032	9746	10550	10110	11	3090	100	7220	10	1	10773818	1089	55.25	2.04	12	1.42	183.00	4965.00	19630	20230911	-48.50	6560	20230102	54.12	10440	-3.16	20240108	9720	4.01	20240102	19630	-48.50	20230911	7810	29.45	20230109	4.23	N	317830	100	10 억	135468	N	N	16	N	N
82	20240108	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	-80	5	-0.78	1303827920	126598	59.03	10440	10440	10230	13410	7230	10320	10298.96	1.26	-33870	10626	10472	10186	10032	9746	10550	10110	11	3090	100	7220	10	1	10773818	1103	55.96	2.06	12	1.18	183.00	4965.00	19630	20230911	-47.83	6560	20230102	56.10	10440	-1.92	20240108	9720	5.35	20240102	19630	-47.83	20230911	7810	31.11	20230109	4.23	N	317830	100	10 억	135468	N	N	16	N	N
83	20240108	111103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	0	3	0.00	1091852820	106001	49.42	10440	10440	10230	13410	7230	10320	10300.40	1.26	-26417	10626	10472	10186	10032	9746	10550	10110	11	3090	100	7220	10	1	10773818	1112	56.39	2.08	12	0.98	183.00	4965.00	19630	20230911	-47.43	6560	20230102	57.32	10440	-1.15	20240108	9720	6.17	20240102	19630	-47.43	20230911	7810	32.14	20230109	4.23	N	317830	100	10 억	135468	N	N	16	N	N
84	20240108	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-50	5	-0.48	651366510	63228	29.48	10440	10440	10230	13410	7230	10320	10301.87	1.26	-18540	10626	10472	10186	10032	9746	10550	10110	11	3090	100	7220	10	1	10773818	1106	56.12	2.07	12	0.59	183.00	4965.00	19630	20230911	-47.68	6560	20230102	56.55	10440	-1.63	20240108	9720	5.66	20240102	19630	-47.68	20230911	7810	31.50	20230109	4.23	N	317830	100	10 억	135468	N	N	16	N	N
85	20240108	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	-10	5	-0.10	298716260	28948	13.50	10440	10440	10230	13410	7230	10320	10319.06	1.26	-12259	10626	10472	10186	10032	9746	10550	10110	11	3090	100	7220	10	1	10773818	1111	56.34	2.08	12	0.27	183.00	4965.00	19630	20230911	-47.48	6560	20230102	57.16	10440	-1.25	20240108	9720	6.07	20240102	19630	-47.48	20230911	7810	32.01	20230109	4.23	N	317830	100	10 억	135468	N	N	16	N	N
86	20240105	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	170	2	1.67	2122913420	209040	130.11	10110	10340	9900	13190	7110	10150	10152.20	1.20	5524	10423	10286	10063	9926	9703	10355	9995	11	3040	100	7100	10	1	10773818	1112	56.39	2.08	12	1.94	183.00	4965.00	19630	20230911	-47.43	6560	20230102	57.32	10340	-0.19	20240105	9720	6.17	20240102	19630	-47.43	20230911	7220	42.94	20230106	4.26	N	317830	100	10 억	129520	N	N	16	N	N
87	20240105	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	170	2	1.67	1836950610	181294	112.84	10110	10330	9900	13190	7110	10150	10132.39	1.20	6792	10423	10286	10063	9926	9703	10355	9995	11	3040	100	7100	10	1	10773818	1112	56.39	2.08	12	1.68	183.00	4965.00	19630	20230911	-47.43	6560	20230102	57.32	10330	-0.10	20240105	9720	6.17	20240102	19630	-47.43	20230911	7220	42.94	20230106	4.26	N	317830	100	10 억	129520	N	N	0	N	N
88	20240105	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-30	5	-0.30	1229337030	121921	75.89	10110	10250	9900	13190	7110	10150	10082.76	1.20	-11991	10423	10286	10063	9926	9703	10355	9995	11	3040	100	7100	10	1	10773818	1090	55.30	2.04	12	1.13	183.00	4965.00	19630	20230911	-48.45	6560	20230102	54.27	10250	-1.27	20240105	9720	4.12	20240102	19630	-48.45	20230911	7220	40.17	20230106	4.26	N	317830	100	10 억	129520	N	N	0	N	N
89	20240105	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-30	5	-0.30	1069110050	105998	65.98	10110	10250	9900	13190	7110	10150	10085.80	1.20	-14730	10423	10286	10063	9926	9703	10355	9995	11	3040	100	7100	10	1	10773818	1090	55.30	2.04	12	0.98	183.00	4965.00	19630	20230911	-48.45	6560	20230102	54.27	10250	-1.27	20240105	9720	4.12	20240102	19630	-48.45	20230911	7220	40.17	20230106	4.26	N	317830	100	10 억	129520	N	N	0	N	N
90	20240105	121100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	20	2	0.20	938179200	93135	57.97	10110	10250	9900	13190	7110	10150	10072.87	1.20	-10543	10423	10286	10063	9926	9703	10355	9995	11	3040	100	7100	10	1	10773818	1096	55.57	2.05	12	0.86	183.00	4965.00	19630	20230911	-48.19	6560	20230102	55.03	10250	-0.78	20240105	9720	4.63	20240102	19630	-48.19	20230911	7220	40.86	20230106	4.26	N	317830	100	10 억	129520	N	N	0	N	N
91	20240105	111057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-100	5	-0.99	631763510	63044	39.24	10110	10140	9900	13190	7110	10150	10019.85	1.20	-11188	10423	10286	10063	9926	9703	10355	9995	11	3040	100	7100	10	1	10773818	1083	54.92	2.02	12	0.59	183.00	4965.00	19630	20230911	-48.80	6560	20230102	53.20	10200	-1.47	20240104	9720	3.40	20240102	19630	-48.80	20230911	7220	39.20	20230106	4.26	N	317830	100	10 억	129520	N	N	0	N	N
92	20240105	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-60	5	-0.59	500036360	49941	31.09	10110	10140	9900	13190	7110	10150	10011.00	1.20	-11275	10423	10286	10063	9926	9703	10355	9995	11	3040	100	7100	10	1	10773818	1087	55.14	2.03	12	0.46	183.00	4965.00	19630	20230911	-48.60	6560	20230102	53.81	10200	-1.08	20240104	9720	3.81	20240102	19630	-48.60	20230911	7220	39.75	20230106	4.26	N	317830	100	10 억	129520	N	N	0	N	N
93	20240105	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-210	5	-2.07	267414300	26733	16.64	10110	10140	9900	13190	7110	10150	10000.04	1.20	-8260	10423	10286	10063	9926	9703	10355	9995	11	3040	100	7100	10	1	10773818	1071	54.32	2.00	12	0.25	183.00	4965.00	19630	20230911	-49.36	6560	20230102	51.52	10200	-2.55	20240104	9720	2.26	20240102	19630	-49.36	20230911	7220	37.67	20230106	4.26	N	317830	100	10 억	129520	N	N	0	N	N
94	20240104	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	170	2	1.70	1608862030	159699	159.38	9990	10200	9840	12970	6990	9980	10074.16	1.35	-22742	10193	10086	9933	9826	9673	10140	9880	11	2990	100	6980	10	1	10773818	1094	55.46	2.04	12	1.48	183.00	4965.00	19630	20230911	-48.29	6560	20230102	54.73	10200	-0.49	20240104	9720	4.42	20240102	19630	-48.29	20230911	7000	45.00	20230104	4.30	N	317830	100	10 억	145734	N	N	2	N	N
95	20240104	151057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	40	2	0.40	1556041010	154464	154.16	9990	10200	9840	12970	6990	9980	10073.81	1.35	-22192	10193	10086	9933	9826	9673	10140	9880	11	2990	100	6980	10	1	10773818	1080	54.75	2.02	12	1.43	183.00	4965.00	19630	20230911	-48.96	6560	20230102	52.74	10200	-1.76	20240104	9720	3.09	20240102	19630	-48.96	20230911	7000	43.14	20230104	4.30	N	317830	100	10 억	145734	N	N	2	N	N
96	20240104	141057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	90	2	0.90	1416982790	140624	140.34	9990	10200	9840	12970	6990	9980	10076.39	1.35	-21900	10193	10086	9933	9826	9673	10140	9880	11	2990	100	6980	10	1	10773818	1085	55.03	2.03	12	1.31	183.00	4965.00	19630	20230911	-48.70	6560	20230102	53.51	10200	-1.27	20240104	9720	3.60	20240102	19630	-48.70	20230911	7000	43.86	20230104	4.30	N	317830	100	10 억	145734	N	N	2	N	N
97	20240104	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	170	2	1.70	1234311410	122576	122.33	9990	10200	9840	12970	6990	9980	10069.76	1.35	-17509	10193	10086	9933	9826	9673	10140	9880	11	2990	100	6980	10	1	10773818	1094	55.46	2.04	12	1.14	183.00	4965.00	19630	20230911	-48.29	6560	20230102	54.73	10200	-0.49	20240104	9720	4.42	20240102	19630	-48.29	20230911	7000	45.00	20230104	4.30	N	317830	100	10 억	145734	N	N	2	N	N
98	20240104	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	160	2	1.60	987517790	98291	98.10	9990	10170	9840	12970	6990	9980	10046.88	1.35	-13641	10193	10086	9933	9826	9673	10140	9880	11	2990	100	6980	10	1	10773818	1092	55.41	2.04	12	0.91	183.00	4965.00	19630	20230911	-48.34	6560	20230102	54.57	10170	-0.29	20240104	9720	4.32	20240102	19630	-48.34	20230911	7000	44.86	20230104	4.30	N	317830	100	10 억	145734	N	N	2	N	N
99	20240104	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	0	3	0.00	660670900	65933	65.80	9990	10130	9840	12970	6990	9980	10020.34	1.35	-12147	10193	10086	9933	9826	9673	10140	9880	11	2990	100	6980	10	1	10773818	1075	54.54	2.01	12	0.61	183.00	4965.00	19630	20230911	-49.16	6560	20230102	52.13	10130	-1.48	20240104	9720	2.67	20240102	19630	-49.16	20230911	7000	42.57	20230104	4.30	N	317830	100	10 억	145734	N	N	2	N	N
100	20240104	101052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	0	3	0.00	529291490	52799	52.69	9990	10130	9840	12970	6990	9980	10024.65	1.35	-8785	10193	10086	9933	9826	9673	10140	9880	11	2990	100	6980	10	1	10773818	1075	54.54	2.01	12	0.49	183.00	4965.00	19630	20230911	-49.16	6560	20230102	52.13	10130	-1.48	20240104	9720	2.67	20240102	19630	-49.16	20230911	7000	42.57	20230104	4.30	N	317830	100	10 억	145734	N	N	2	N	N
101	20240104	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-60	5	-0.60	65512460	6601	6.59	9990	9990	9840	12970	6990	9980	9924.63	1.35	-2298	10193	10086	9933	9826	9673	10140	9880	11	2990	100	6980	10	1	10773818	1069	54.21	2.00	12	0.06	183.00	4965.00	19630	20230911	-49.47	6560	20230102	51.22	10040	-1.20	20240103	9720	2.06	20240102	19630	-49.47	20230911	7000	41.71	20230104	4.30	N	317830	100	10 억	145734	N	N	2	N	N
102	20240103	161052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	40	2	0.40	990223970	99798	114.73	9810	10040	9780	12920	6960	9940	9922.22	1.44	-9586	10126	10032	9876	9782	9626	10080	9830	11	2980	100	6950	10	1	10773818	1075	54.54	2.01	12	0.93	183.00	4965.00	19630	20230911	-49.16	6560	20230102	52.13	10040	-0.60	20240103	9720	2.67	20240102	19630	-49.16	20230911	6660	49.85	20230103	4.34	N	317830	100	10 억	155316	N	N	2	N	N
103	20240103	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	40	2	0.40	907034420	91433	105.11	9810	10040	9780	12920	6960	9940	9920.17	1.44	-11528	10126	10032	9876	9782	9626	10080	9830	11	2980	100	6950	10	1	10773818	1075	54.54	2.01	12	0.85	183.00	4965.00	19630	20230911	-49.16	6560	20230102	52.13	10040	-0.60	20240103	9720	2.67	20240102	19630	-49.16	20230911	6660	49.85	20230103	4.34	N	317830	100	10 억	155316	N	N	0	N	N
104	20240103	141048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-20	5	-0.20	760586930	76719	88.19	9810	10040	9780	12920	6960	9940	9913.88	1.44	-12814	10126	10032	9876	9782	9626	10080	9830	11	2980	100	6950	10	1	10773818	1069	54.21	2.00	12	0.71	183.00	4965.00	19630	20230911	-49.47	6560	20230102	51.22	10040	-1.20	20240103	9720	2.06	20240102	19630	-49.47	20230911	6660	48.95	20230103	4.34	N	317830	100	10 억	155316	N	N	0	N	N
105	20240103	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-40	5	-0.40	697457060	70355	80.88	9810	10040	9780	12920	6960	9940	9913.34	1.44	-12811	10126	10032	9876	9782	9626	10080	9830	11	2980	100	6950	10	1	10773818	1067	54.10	1.99	12	0.65	183.00	4965.00	19630	20230911	-49.57	6560	20230102	50.91	10040	-1.39	20240103	9720	1.85	20240102	19630	-49.57	20230911	6660	48.65	20230103	4.34	N	317830	100	10 억	155316	N	N	0	N	N
106	20240103	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	-80	5	-0.80	652625920	65818	75.66	9810	10040	9780	12920	6960	9940	9915.56	1.44	-10570	10126	10032	9876	9782	9626	10080	9830	11	2980	100	6950	10	1	10773818	1062	53.88	1.99	12	0.61	183.00	4965.00	19630	20230911	-49.77	6560	20230102	50.30	10040	-1.79	20240103	9720	1.44	20240102	19630	-49.77	20230911	6660	48.05	20230103	4.34	N	317830	100	10 억	155316	N	N	0	N	N
107	20240103	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-50	5	-0.50	581320460	58599	67.36	9810	10040	9780	12920	6960	9940	9920.26	1.44	-8070	10126	10032	9876	9782	9626	10080	9830	11	2980	100	6950	10	1	10773818	1066	54.04	1.99	12	0.54	183.00	4965.00	19630	20230911	-49.62	6560	20230102	50.76	10040	-1.49	20240103	9720	1.75	20240102	19630	-49.62	20230911	6660	48.50	20230103	4.34	N	317830	100	10 억	155316	N	N	0	N	N
108	20240103	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-130	5	-1.31	496910520	50046	57.53	9810	10040	9800	12920	6960	9940	9929.04	1.44	-5963	10126	10032	9876	9782	9626	10080	9830	11	2980	100	6950	10	1	10773818	1057	53.61	1.98	12	0.46	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	10040	-2.29	20240103	9720	0.93	20240102	19630	-50.03	20230911	6660	47.30	20230103	4.34	N	317830	100	10 억	155316	N	N	0	N	N
109	20240103	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-20	5	-0.20	109200200	11065	12.72	9810	9970	9800	12920	6960	9940	9867.97	1.44	91	10126	10032	9876	9782	9626	10080	9830	11	2980	100	6950	10	1	10773818	1069	54.21	2.00	12	0.10	183.00	4965.00	19630	20230911	-49.47	6560	20230102	51.22	9970	0.00	20240102	9720	2.06	20240102	19630	-49.47	20230911	6660	48.95	20230103	4.34	N	317830	100	10 억	155316	N	N	0	N	N
110	20240102	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	130	2	1.33	850629340	86244	102.68	9830	9970	9720	12750	6870	9810	9863.00	1.44	1493	10043	9926	9733	9616	9423	9985	9675	11	2940	100	6860	10	1	10773818	1071	54.32	2.00	12	0.80	183.00	4965.00	19630	20230911	-49.36	6560	20230102	51.52	9970	-0.30	20240102	9720	2.26	20240102	19630	-49.36	20230911	6560	51.52	20230102	4.39	N	317830	100	10 억	154818	N	N	24	N	N
111	20240102	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	130	2	1.33	796126200	80758	96.15	9830	9970	9720	12750	6870	9810	9858.17	1.44	888	10043	9926	9733	9616	9423	9985	9675	11	2940	100	6860	10	1	10773818	1071	54.32	2.00	12	0.75	183.00	4965.00	19630	20230911	-49.36	6560	20230102	51.52	9970	-0.30	20240102	9720	2.26	20240102	19630	-49.36	20230911	6560	51.52	20230102	4.39	N	317830	100	10 억	154818	N	N	24	N	N
112	20240102	141047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	40	2	0.41	564674540	57373	68.31	9830	9970	9720	12750	6870	9810	9842.17	1.44	-7638	10043	9926	9733	9616	9423	9985	9675	11	2940	100	6860	10	1	10773818	1061	53.83	1.98	12	0.53	183.00	4965.00	19630	20230911	-49.82	6560	20230102	50.15	9970	-1.20	20240102	9720	1.34	20240102	19630	-49.82	20230911	6560	50.15	20230102	4.39	N	317830	100	10 억	154818	N	N	24	N	N
113	20240102	131040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	40	2	0.41	471463610	47910	57.04	9830	9970	9720	12750	6870	9810	9840.61	1.44	-10615	10043	9926	9733	9616	9423	9985	9675	11	2940	100	6860	10	1	10773818	1061	53.83	1.98	12	0.44	183.00	4965.00	19630	20230911	-49.82	6560	20230102	50.15	9970	-1.20	20240102	9720	1.34	20240102	19630	-49.82	20230911	6560	50.15	20230102	4.39	N	317830	100	10 억	154818	N	N	24	N	N
114	20240102	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-30	5	-0.31	432575110	43966	52.34	9830	9970	9720	12750	6870	9810	9838.86	1.44	-11712	10043	9926	9733	9616	9423	9985	9675	11	2940	100	6860	10	1	10773818	1054	53.44	1.97	12	0.41	183.00	4965.00	19630	20230911	-50.18	6560	20230102	49.09	9970	-1.91	20240102	9720	0.62	20240102	19630	-50.18	20230911	6560	49.09	20230102	4.39	N	317830	100	10 억	154818	N	N	24	N	N
115	20240102	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-30	5	-0.31	322082660	32694	38.92	9830	9970	9730	12750	6870	9810	9851.44	1.44	-14633	10043	9926	9733	9616	9423	9985	9675	11	2940	100	6860	10	1	10773818	1054	53.44	1.97	12	0.30	183.00	4965.00	19630	20230911	-50.18	6560	20230102	49.09	9970	-1.91	20240102	9730	0.51	20240102	19630	-50.18	20230911	6560	49.09	20230102	4.39	N	317830	100	10 억	154818	N	N	24	N	N
116	20240102	101030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	20	2	0.20	130450280	13215	15.73	9830	9970	9830	12750	6870	9810	9871.41	1.44	-4843	10043	9926	9733	9616	9423	9985	9675	11	2940	100	6860	10	1	10773818	1059	53.72	1.98	12	0.12	183.00	4965.00	19630	20230911	-49.92	6560	20230102	49.85	9970	-1.40	20240102	9830	0.00	20240102	19630	-49.92	20230911	6560	49.85	20230102	4.39	N	317830	100	10 억	154818	N	N	24	N	N
117	20240102	091017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	0	3	0.00	0	0	0.00	0	0	0	12750	6870	9810	0.00	1.44	0	10043	9926	9733	9616	9423	9985	9675	11	2940	100	6860	10	1	10773818	1057	53.61	1.98	12	0.00	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	0	0.00	0	0	0.00	0	19630	-50.03	20230911	6560	49.54	20230102	4.39	N	317830	100	10 억	154818	N	N	24	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History