KissMeData/320000/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	121146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-25	5	-1.08	148706695	64558	34.95	2325	2340	2290	3020	1630	2325	2303.46	2.02	17381	2421	2372	2331	2282	2241	2352	2262	18	695	100	1440	5	1	18499148	425	23.96	1.87	12	0.35	96.00	1228.00	9300	20230328	-75.27	2050	20231024	12.20	2385	-3.56	20240110	2070	11.11	20240105	9300	-75.27	20230328	2050	12.20	20231024	1.45	N	320000	100	18 억	374386	N	N	N	N
3	20240123	111141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-5	5	-0.22	144196145	62603	33.89	2325	2340	2290	3020	1630	2325	2303.34	2.02	17349	2421	2372	2331	2282	2241	2352	2262	18	695	100	1440	5	1	18499148	429	24.17	1.89	12	0.34	96.00	1228.00	9300	20230328	-75.05	2050	20231024	13.17	2385	-2.73	20240110	2070	12.08	20240105	9300	-75.05	20230328	2050	13.17	20231024	1.45	N	320000	100	18 억	374386	N	N	N	N
4	20240123	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-30	5	-1.29	101138780	43854	23.74	2325	2340	2295	3020	1630	2325	2306.26	2.02	5864	2421	2372	2331	2282	2241	2352	2262	18	695	100	1440	5	1	18499148	425	23.91	1.87	12	0.24	96.00	1228.00	9300	20230328	-75.32	2050	20231024	11.95	2385	-3.77	20240110	2070	10.87	20240105	9300	-75.32	20230328	2050	11.95	20231024	1.45	N	320000	100	18 억	374386	N	N	N	N
5	20240123	091141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	10	2	0.43	29749900	12861	6.96	2325	2335	2295	3020	1630	2325	2313.19	2.02	-2435	2421	2372	2331	2282	2241	2352	2262	18	695	100	1440	5	1	18499148	432	24.32	1.90	12	0.07	96.00	1228.00	9300	20230328	-74.89	2050	20231024	13.90	2385	-2.10	20240110	2070	12.80	20240105	9300	-74.89	20230328	2050	13.90	20231024	1.45	N	320000	100	18 억	374386	N	N	N	N
6	20240119	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	35	2	1.56	317340005	139465	170.89	2245	2315	2230	2915	1575	2245	2275.40	1.86	17459	2308	2276	2223	2191	2138	2292	2207	18	670	100	1390	5	1	18499148	422	23.75	1.86	12	0.75	96.00	1228.00	9300	20230328	-75.48	2050	20231024	11.22	2385	-4.40	20240110	2070	10.14	20240105	9300	-75.48	20230328	2050	11.22	20231024	1.44	N	320000	100	18 억	343723	N	N	N	N
7	20240119	151137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	25	2	1.11	307972535	135351	165.84	2245	2315	2230	2915	1575	2245	2275.36	1.86	18198	2308	2276	2223	2191	2138	2292	2207	18	670	100	1390	5	1	18499148	420	23.65	1.85	12	0.73	96.00	1228.00	9300	20230328	-75.59	2050	20231024	10.73	2385	-4.82	20240110	2070	9.66	20240105	9300	-75.59	20230328	2050	10.73	20231024	1.44	N	320000	100	18 억	343723	N	N	N	N
8	20240119	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	15	2	0.67	263646230	115696	141.76	2245	2315	2230	2915	1575	2245	2278.78	1.86	19134	2308	2276	2223	2191	2138	2292	2207	18	670	100	1390	5	1	18499148	418	23.54	1.84	12	0.63	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	2385	-5.24	20240110	2070	9.18	20240105	9300	-75.70	20230328	2050	10.24	20231024	1.44	N	320000	100	18 억	343723	N	N	N	N
9	20240119	131135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	20	2	0.89	247315280	108459	132.89	2245	2315	2230	2915	1575	2245	2280.27	1.86	21953	2308	2276	2223	2191	2138	2292	2207	18	670	100	1390	5	1	18499148	419	23.59	1.84	12	0.59	96.00	1228.00	9300	20230328	-75.65	2050	20231024	10.49	2385	-5.03	20240110	2070	9.42	20240105	9300	-75.65	20230328	2050	10.49	20231024	1.44	N	320000	100	18 억	343723	N	N	N	N
10	20240119	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	15	2	0.67	239602645	105056	128.72	2245	2315	2230	2915	1575	2245	2280.71	1.86	21040	2308	2276	2223	2191	2138	2292	2207	18	670	100	1390	5	1	18499148	418	23.54	1.84	12	0.57	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	2385	-5.24	20240110	2070	9.18	20240105	9300	-75.70	20230328	2050	10.24	20231024	1.44	N	320000	100	18 억	343723	N	N	N	N
11	20240119	111138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	45	2	2.00	198593125	86912	106.49	2245	2315	2230	2915	1575	2245	2284.99	1.86	22161	2308	2276	2223	2191	2138	2292	2207	18	670	100	1390	5	1	18499148	424	23.85	1.86	12	0.47	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	2385	-3.98	20240110	2070	10.63	20240105	9300	-75.38	20230328	2050	11.71	20231024	1.44	N	320000	100	18 억	343723	N	N	N	N
12	20240119	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	50	2	2.23	178508185	78118	95.72	2245	2315	2230	2915	1575	2245	2285.11	1.86	21116	2308	2276	2223	2191	2138	2292	2207	18	670	100	1390	5	1	18499148	425	23.91	1.87	12	0.42	96.00	1228.00	9300	20230328	-75.32	2050	20231024	11.95	2385	-3.77	20240110	2070	10.87	20240105	9300	-75.32	20230328	2050	11.95	20231024	1.44	N	320000	100	18 억	343723	N	N	N	N
13	20240119	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	10	2	0.45	29060510	12890	15.79	2245	2285	2230	2915	1575	2245	2254.50	1.86	5040	2308	2276	2223	2191	2138	2292	2207	18	670	100	1390	5	1	18499148	417	23.49	1.84	12	0.07	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	2385	-5.45	20240110	2070	8.94	20240105	9300	-75.75	20230328	2050	10.00	20231024	1.44	N	320000	100	18 억	343723	N	N	N	N
14	20240118	161133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	35	2	1.58	181538270	81452	67.75	2190	2255	2170	2870	1550	2210	2228.78	1.74	22089	2296	2252	2206	2162	2116	2230	2140	18	660	100	1370	5	1	18499148	415	23.39	1.83	12	0.44	96.00	1228.00	9300	20230328	-75.86	2050	20231024	9.51	2385	-5.87	20240110	2070	8.45	20240105	9300	-75.86	20230328	2050	9.51	20231024	1.50	N	320000	100	18 억	321018	N	N	N	N
15	20240118	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	15	2	0.68	176957355	79411	66.05	2190	2255	2170	2870	1550	2210	2228.37	1.74	21595	2296	2252	2206	2162	2116	2230	2140	18	660	100	1370	5	1	18499148	412	23.18	1.81	12	0.43	96.00	1228.00	9300	20230328	-76.08	2050	20231024	8.54	2385	-6.71	20240110	2070	7.49	20240105	9300	-76.08	20230328	2050	8.54	20231024	1.50	N	320000	100	18 억	321018	N	N	N	N
16	20240118	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	0	3	0.00	133225015	59780	49.72	2190	2255	2170	2870	1550	2210	2228.59	1.74	7113	2296	2252	2206	2162	2116	2230	2140	18	660	100	1370	5	1	18499148	409	23.02	1.80	12	0.32	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	2385	-7.34	20240110	2070	6.76	20240105	9300	-76.24	20230328	2050	7.80	20231024	1.50	N	320000	100	18 억	321018	N	N	N	N
17	20240118	131132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	40	2	1.81	110851990	49710	41.35	2190	2255	2170	2870	1550	2210	2229.97	1.74	12554	2296	2252	2206	2162	2116	2230	2140	18	660	100	1370	5	1	18499148	416	23.44	1.83	12	0.27	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	2385	-5.66	20240110	2070	8.70	20240105	9300	-75.81	20230328	2050	9.76	20231024	1.50	N	320000	100	18 억	321018	N	N	N	N
18	20240118	121135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	20	2	0.90	71537275	32175	26.76	2190	2245	2170	2870	1550	2210	2223.38	1.74	9794	2296	2252	2206	2162	2116	2230	2140	18	660	100	1370	5	1	18499148	413	23.23	1.82	12	0.17	96.00	1228.00	9300	20230328	-76.02	2050	20231024	8.78	2385	-6.50	20240110	2070	7.73	20240105	9300	-76.02	20230328	2050	8.78	20231024	1.50	N	320000	100	18 억	321018	N	N	N	N
19	20240118	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	35	2	1.58	63625235	28638	23.82	2190	2245	2170	2870	1550	2210	2221.71	1.74	9033	2296	2252	2206	2162	2116	2230	2140	18	660	100	1370	5	1	18499148	415	23.39	1.83	12	0.15	96.00	1228.00	9300	20230328	-75.86	2050	20231024	9.51	2385	-5.87	20240110	2070	8.45	20240105	9300	-75.86	20230328	2050	9.51	20231024	1.50	N	320000	100	18 억	321018	N	N	N	N
20	20240118	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	30	2	1.36	41745030	18816	15.65	2190	2245	2170	2870	1550	2210	2218.59	1.74	3061	2296	2252	2206	2162	2116	2230	2140	18	660	100	1370	5	1	18499148	414	23.33	1.82	12	0.10	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2385	-6.08	20240110	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.50	N	320000	100	18 억	321018	N	N	N	N
21	20240118	091132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	5	2	0.23	13778015	6246	5.20	2190	2220	2170	2870	1550	2210	2205.89	1.74	-413	2296	2252	2206	2162	2116	2230	2140	18	660	100	1370	5	1	18499148	410	23.07	1.80	12	0.03	96.00	1228.00	9300	20230328	-76.18	2050	20231024	8.05	2385	-7.13	20240110	2070	7.00	20240105	9300	-76.18	20230328	2050	8.05	20231024	1.50	N	320000	100	18 억	321018	N	N	N	N
22	20240117	161129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-40	5	-1.78	261688215	119164	86.38	2250	2250	2160	2925	1575	2250	2196.03	1.84	-18849	2376	2312	2211	2147	2046	2345	2180	18	675	100	1390	5	1	18499148	409	23.02	1.80	12	0.64	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	2385	-7.34	20240110	2070	6.76	20240105	9300	-76.24	20230328	2050	7.80	20231024	1.53	N	320000	100	18 억	340812	N	N	N	N
23	20240117	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-50	5	-2.22	248105055	113009	81.92	2250	2250	2160	2925	1575	2250	2195.45	1.84	-19135	2376	2312	2211	2147	2046	2345	2180	18	675	100	1390	5	1	18499148	407	22.92	1.79	12	0.61	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2385	-7.76	20240110	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.53	N	320000	100	18 억	340812	N	N	N	N
24	20240117	141129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-50	5	-2.22	224876805	102447	74.26	2250	2250	2160	2925	1575	2250	2195.06	1.84	-22244	2376	2312	2211	2147	2046	2345	2180	18	675	100	1390	5	1	18499148	407	22.92	1.79	12	0.55	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2385	-7.76	20240110	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.53	N	320000	100	18 억	340812	N	N	N	N
25	20240117	131129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-35	5	-1.56	212055190	96621	70.04	2250	2250	2160	2925	1575	2250	2194.71	1.84	-24762	2376	2312	2211	2147	2046	2345	2180	18	675	100	1390	5	1	18499148	410	23.07	1.80	12	0.52	96.00	1228.00	9300	20230328	-76.18	2050	20231024	8.05	2385	-7.13	20240110	2070	7.00	20240105	9300	-76.18	20230328	2050	8.05	20231024	1.53	N	320000	100	18 억	340812	N	N	N	N
26	20240117	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-50	5	-2.22	202232530	92164	66.81	2250	2250	2160	2925	1575	2250	2194.27	1.84	-26663	2376	2312	2211	2147	2046	2345	2180	18	675	100	1390	5	1	18499148	407	22.92	1.79	12	0.50	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2385	-7.76	20240110	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.53	N	320000	100	18 억	340812	N	N	N	N
27	20240117	111133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-35	5	-1.56	124689335	56864	41.22	2250	2250	2160	2925	1575	2250	2192.76	1.84	-23198	2376	2312	2211	2147	2046	2345	2180	18	675	100	1390	5	1	18499148	410	23.07	1.80	12	0.31	96.00	1228.00	9300	20230328	-76.18	2050	20231024	8.05	2385	-7.13	20240110	2070	7.00	20240105	9300	-76.18	20230328	2050	8.05	20231024	1.53	N	320000	100	18 억	340812	N	N	N	N
28	20240117	101130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-80	5	-3.56	91298285	41646	30.19	2250	2250	2160	2925	1575	2250	2192.25	1.84	-19473	2376	2312	2211	2147	2046	2345	2180	18	675	100	1390	5	1	18499148	401	22.60	1.77	12	0.23	96.00	1228.00	9300	20230328	-76.67	2050	20231024	5.85	2385	-9.01	20240110	2070	4.83	20240105	9300	-76.67	20230328	2050	5.85	20231024	1.53	N	320000	100	18 억	340812	N	N	N	N
29	20240117	091132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-55	5	-2.44	23799430	10709	7.76	2250	2250	2190	2925	1575	2250	2222.38	1.84	-1995	2376	2312	2211	2147	2046	2345	2180	18	675	100	1390	5	1	18499148	406	22.86	1.79	12	0.06	96.00	1228.00	9300	20230328	-76.40	2050	20231024	7.07	2385	-7.97	20240110	2070	6.04	20240105	9300	-76.40	20230328	2050	7.07	20231024	1.53	N	320000	100	18 억	340812	N	N	N	N
30	20240116	161128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	50	2	2.27	303469865	135959	136.01	2200	2275	2110	2860	1540	2200	2232.07	1.77	13406	2303	2251	2198	2146	2093	2277	2172	18	660	100	1360	5	1	18499148	416	23.44	1.83	12	0.73	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	2385	-5.66	20240110	2070	8.70	20240105	9300	-75.81	20230328	2050	9.76	20231024	1.51	N	320000	100	18 억	327481	N	N	N	N
31	20240116	151125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	30	2	1.36	292029750	130862	130.91	2200	2275	2110	2860	1540	2200	2231.59	1.77	15338	2303	2251	2198	2146	2093	2277	2172	18	660	100	1360	5	1	18499148	413	23.23	1.82	12	0.71	96.00	1228.00	9300	20230328	-76.02	2050	20231024	8.78	2385	-6.50	20240110	2070	7.73	20240105	9300	-76.02	20230328	2050	8.78	20231024	1.51	N	320000	100	18 억	327481	N	N	N	N
32	20240116	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	50	2	2.27	262815510	117741	117.78	2200	2275	2110	2860	1540	2200	2232.15	1.77	14225	2303	2251	2198	2146	2093	2277	2172	18	660	100	1360	5	1	18499148	416	23.44	1.83	12	0.64	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	2385	-5.66	20240110	2070	8.70	20240105	9300	-75.81	20230328	2050	9.76	20231024	1.51	N	320000	100	18 억	327481	N	N	N	N
33	20240116	131130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	55	2	2.50	239382260	107264	107.30	2200	2275	2110	2860	1540	2200	2231.71	1.77	14108	2303	2251	2198	2146	2093	2277	2172	18	660	100	1360	5	1	18499148	417	23.49	1.84	12	0.58	96.00	1228.00	9300	20230328	-75.75	2050	20231024	10.00	2385	-5.45	20240110	2070	8.94	20240105	9300	-75.75	20230328	2050	10.00	20231024	1.51	N	320000	100	18 억	327481	N	N	N	N
34	20240116	121126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	40	2	1.82	219958265	98647	98.68	2200	2275	2110	2860	1540	2200	2229.75	1.77	8644	2303	2251	2198	2146	2093	2277	2172	18	660	100	1360	5	1	18499148	414	23.33	1.82	12	0.53	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2385	-6.08	20240110	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.51	N	320000	100	18 억	327481	N	N	N	N
35	20240116	111126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	40	2	1.82	205290590	92092	92.13	2200	2275	2110	2860	1540	2200	2229.19	1.77	5673	2303	2251	2198	2146	2093	2277	2172	18	660	100	1360	5	1	18499148	414	23.33	1.82	12	0.50	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2385	-6.08	20240110	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.51	N	320000	100	18 억	327481	N	N	N	N
36	20240116	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	60	2	2.73	175830890	78959	78.99	2200	2275	2110	2860	1540	2200	2226.86	1.77	5361	2303	2251	2198	2146	2093	2277	2172	18	660	100	1360	5	1	18499148	418	23.54	1.84	12	0.43	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	2385	-5.24	20240110	2070	9.18	20240105	9300	-75.70	20230328	2050	10.24	20231024	1.51	N	320000	100	18 억	327481	N	N	N	N
37	20240116	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-5	5	-0.23	48594725	22350	22.36	2200	2205	2110	2860	1540	2200	2174.26	1.77	3524	2303	2251	2198	2146	2093	2277	2172	18	660	100	1360	5	1	18499148	406	22.86	1.79	12	0.12	96.00	1228.00	9300	20230328	-76.40	2050	20231024	7.07	2385	-7.97	20240110	2070	6.04	20240105	9300	-76.40	20230328	2050	7.07	20231024	1.51	N	320000	100	18 억	327481	N	N	N	N
38	20240115	161123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	0	3	0.00	208832575	94303	91.41	2180	2250	2145	2860	1540	2200	2214.49	1.73	7808	2313	2256	2218	2161	2123	2237	2142	18	660	100	1360	5	1	18499148	407	22.92	1.79	12	0.51	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2385	-7.76	20240110	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.50	N	320000	100	18 억	319803	N	N	N	N
39	20240115	151123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	0	3	0.00	205291210	92693	89.84	2180	2250	2145	2860	1540	2200	2214.74	1.73	7923	2313	2256	2218	2161	2123	2237	2142	18	660	100	1360	5	1	18499148	407	22.92	1.79	12	0.50	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2385	-7.76	20240110	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.50	N	320000	100	18 억	319803	N	N	N	N
40	20240115	141123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	5	2	0.23	197371935	89094	86.36	2180	2250	2145	2860	1540	2200	2215.32	1.73	9991	2313	2256	2218	2161	2123	2237	2142	18	660	100	1360	5	1	18499148	408	22.97	1.80	12	0.48	96.00	1228.00	9300	20230328	-76.29	2050	20231024	7.56	2385	-7.55	20240110	2070	6.52	20240105	9300	-76.29	20230328	2050	7.56	20231024	1.50	N	320000	100	18 억	319803	N	N	N	N
41	20240115	131123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	5	2	0.23	179107430	80792	78.31	2180	2250	2145	2860	1540	2200	2216.90	1.73	10844	2313	2256	2218	2161	2123	2237	2142	18	660	100	1360	5	1	18499148	408	22.97	1.80	12	0.44	96.00	1228.00	9300	20230328	-76.29	2050	20231024	7.56	2385	-7.55	20240110	2070	6.52	20240105	9300	-76.29	20230328	2050	7.56	20231024	1.50	N	320000	100	18 억	319803	N	N	N	N
42	20240115	121123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	20	2	0.91	157625230	71099	68.91	2180	2250	2145	2860	1540	2200	2216.98	1.73	16090	2313	2256	2218	2161	2123	2237	2142	18	660	100	1360	5	1	18499148	411	23.12	1.81	12	0.38	96.00	1228.00	9300	20230328	-76.13	2050	20231024	8.29	2385	-6.92	20240110	2070	7.25	20240105	9300	-76.13	20230328	2050	8.29	20231024	1.50	N	320000	100	18 억	319803	N	N	N	N
43	20240115	111123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	45	2	2.05	148290240	66901	64.85	2180	2250	2145	2860	1540	2200	2216.56	1.73	17352	2313	2256	2218	2161	2123	2237	2142	18	660	100	1360	5	1	18499148	415	23.39	1.83	12	0.36	96.00	1228.00	9300	20230328	-75.86	2050	20231024	9.51	2385	-5.87	20240110	2070	8.45	20240105	9300	-75.86	20230328	2050	9.51	20231024	1.50	N	320000	100	18 억	319803	N	N	N	N
44	20240115	101118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	40	2	1.82	84093860	38186	37.01	2180	2240	2145	2860	1540	2200	2202.22	1.73	6608	2313	2256	2218	2161	2123	2237	2142	18	660	100	1360	5	1	18499148	414	23.33	1.82	12	0.21	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2385	-6.08	20240110	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.50	N	320000	100	18 억	319803	N	N	N	N
45	20240115	091121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-45	5	-2.05	14666510	6775	6.57	2180	2195	2145	2860	1540	2200	2164.80	1.73	-1244	2313	2256	2218	2161	2123	2237	2142	18	660	100	1360	5	1	18499148	399	22.45	1.75	12	0.04	96.00	1228.00	9300	20230328	-76.83	2050	20231024	5.12	2385	-9.64	20240110	2070	4.11	20240105	9300	-76.83	20230328	2050	5.12	20231024	1.50	N	320000	100	18 억	319803	N	N	N	N
46	20240112	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-75	5	-3.30	227588150	102968	57.22	2275	2275	2180	2955	1595	2275	2210.31	1.86	-24395	2411	2342	2296	2227	2181	2320	2205	18	680	100	1410	5	1	18499148	407	22.92	1.79	12	0.56	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2385	-7.76	20240110	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.84	N	320000	100	18 억	344265	N	N	N	N
47	20240112	151120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-75	5	-3.30	211641155	95710	53.19	2275	2275	2180	2955	1595	2275	2211.28	1.86	-22940	2411	2342	2296	2227	2181	2320	2205	18	680	100	1410	5	1	18499148	407	22.92	1.79	12	0.52	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2385	-7.76	20240110	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.84	N	320000	100	18 억	344265	N	N	N	N
48	20240112	141118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	-85	5	-3.74	189942840	85854	47.71	2275	2275	2180	2955	1595	2275	2212.39	1.86	-20833	2411	2342	2296	2227	2181	2320	2205	18	680	100	1410	5	1	18499148	405	22.81	1.78	12	0.46	96.00	1228.00	9300	20230328	-76.45	2050	20231024	6.83	2385	-8.18	20240110	2070	5.80	20240105	9300	-76.45	20230328	2050	6.83	20231024	1.84	N	320000	100	18 억	344265	N	N	N	N
49	20240112	131114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-75	5	-3.30	162007665	73097	40.62	2275	2275	2190	2955	1595	2275	2216.34	1.86	-19053	2411	2342	2296	2227	2181	2320	2205	18	680	100	1410	5	1	18499148	407	22.92	1.79	12	0.40	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2385	-7.76	20240110	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.84	N	320000	100	18 억	344265	N	N	N	N
50	20240112	121118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	-70	5	-3.08	138351875	62443	34.70	2275	2275	2190	2955	1595	2275	2215.65	1.86	-13217	2411	2342	2296	2227	2181	2320	2205	18	680	100	1410	5	1	18499148	408	22.97	1.80	12	0.34	96.00	1228.00	9300	20230328	-76.29	2050	20231024	7.56	2385	-7.55	20240110	2070	6.52	20240105	9300	-76.29	20230328	2050	7.56	20231024	1.84	N	320000	100	18 억	344265	N	N	N	N
51	20240112	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-60	5	-2.64	116472710	52570	29.21	2275	2275	2190	2955	1595	2275	2215.57	1.86	-9446	2411	2342	2296	2227	2181	2320	2205	18	680	100	1410	5	1	18499148	410	23.07	1.80	12	0.28	96.00	1228.00	9300	20230328	-76.18	2050	20231024	8.05	2385	-7.13	20240110	2070	7.00	20240105	9300	-76.18	20230328	2050	8.05	20231024	1.84	N	320000	100	18 억	344265	N	N	N	N
52	20240112	101114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	-70	5	-3.08	73139340	32854	18.26	2275	2275	2195	2955	1595	2275	2226.19	1.86	-10394	2411	2342	2296	2227	2181	2320	2205	18	680	100	1410	5	1	18499148	408	22.97	1.80	12	0.18	96.00	1228.00	9300	20230328	-76.29	2050	20231024	7.56	2385	-7.55	20240110	2070	6.52	20240105	9300	-76.29	20230328	2050	7.56	20231024	1.84	N	320000	100	18 억	344265	N	N	N	N
53	20240112	091117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-25	5	-1.10	10893860	4816	2.68	2275	2275	2250	2955	1595	2275	2262.01	1.86	-3611	2411	2342	2296	2227	2181	2320	2205	18	680	100	1410	5	1	18499148	416	23.44	1.83	12	0.03	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	2385	-5.66	20240110	2070	8.70	20240105	9300	-75.81	20230328	2050	9.76	20231024	1.84	N	320000	100	18 억	344265	N	N	N	N
54	20240111	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-25	5	-1.09	413113825	179942	27.58	2350	2365	2250	2990	1610	2300	2295.82	1.86	1702	2450	2375	2310	2235	2170	2412	2272	18	690	100	1420	5	1	18499148	421	23.70	1.85	12	0.97	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	2385	-4.61	20240110	2070	9.90	20240105	9300	-75.54	20230328	2050	10.98	20231024	1.84	N	320000	100	18 억	343177	N	N	N	N
55	20240111	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-25	5	-1.09	406035625	176830	27.10	2350	2365	2250	2990	1610	2300	2296.19	1.86	2780	2450	2375	2310	2235	2170	2412	2272	18	690	100	1420	5	1	18499148	421	23.70	1.85	12	0.96	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	2385	-4.61	20240110	2070	9.90	20240105	9300	-75.54	20230328	2050	10.98	20231024	1.84	N	320000	100	18 억	343177	N	N	N	N
56	20240111	141112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-30	5	-1.30	366849630	159530	24.45	2350	2365	2250	2990	1610	2300	2299.57	1.86	-525	2450	2375	2310	2235	2170	2412	2272	18	690	100	1420	5	1	18499148	420	23.65	1.85	12	0.86	96.00	1228.00	9300	20230328	-75.59	2050	20231024	10.73	2385	-4.82	20240110	2070	9.66	20240105	9300	-75.59	20230328	2050	10.73	20231024	1.84	N	320000	100	18 억	343177	N	N	N	N
57	20240111	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-25	5	-1.09	336685555	146183	22.40	2350	2365	2250	2990	1610	2300	2303.18	1.86	-2033	2450	2375	2310	2235	2170	2412	2272	18	690	100	1420	5	1	18499148	421	23.70	1.85	12	0.79	96.00	1228.00	9300	20230328	-75.54	2050	20231024	10.98	2385	-4.61	20240110	2070	9.90	20240105	9300	-75.54	20230328	2050	10.98	20231024	1.84	N	320000	100	18 억	343177	N	N	N	N
58	20240111	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-10	5	-0.43	273888635	118583	18.17	2350	2365	2250	2990	1610	2300	2309.68	1.86	8044	2450	2375	2310	2235	2170	2412	2272	18	690	100	1420	5	1	18499148	424	23.85	1.86	12	0.64	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	2385	-3.98	20240110	2070	10.63	20240105	9300	-75.38	20230328	2050	11.71	20231024	1.84	N	320000	100	18 억	343177	N	N	N	N
59	20240111	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-10	5	-0.43	247251625	106957	16.39	2350	2365	2250	2990	1610	2300	2311.69	1.86	8616	2450	2375	2310	2235	2170	2412	2272	18	690	100	1420	5	1	18499148	424	23.85	1.86	12	0.58	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	2385	-3.98	20240110	2070	10.63	20240105	9300	-75.38	20230328	2050	11.71	20231024	1.84	N	320000	100	18 억	343177	N	N	N	N
60	20240111	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	-10	5	-0.43	195416490	84315	12.92	2350	2365	2250	2990	1610	2300	2317.70	1.86	755	2450	2375	2310	2235	2170	2412	2272	18	690	100	1420	5	1	18499148	424	23.85	1.86	12	0.46	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	2385	-3.98	20240110	2070	10.63	20240105	9300	-75.38	20230328	2050	11.71	20231024	1.84	N	320000	100	18 억	343177	N	N	N	N
61	20240111	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	20	2	0.87	77886355	33199	5.09	2350	2365	2310	2990	1610	2300	2346.05	1.86	-5180	2450	2375	2310	2235	2170	2412	2272	18	690	100	1420	5	1	18499148	429	24.17	1.89	12	0.18	96.00	1228.00	9300	20230328	-75.05	2050	20231024	13.17	2385	-2.73	20240110	2070	12.08	20240105	9300	-75.05	20230328	2050	13.17	20231024	1.84	N	320000	100	18 억	343177	N	N	N	N
62	20240110	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	40	2	1.77	1507279145	651902	201.55	2260	2385	2245	2935	1585	2260	2312.13	2.00	-7556	2436	2347	2251	2162	2066	2392	2207	18	675	100	1400	5	1	18499148	425	23.96	1.87	12	3.52	96.00	1228.00	9300	20230328	-75.27	2050	20231024	12.20	2385	-3.56	20240110	2070	11.11	20240105	9300	-75.27	20230328	2050	12.20	20231024	1.80	N	320000	100	18 억	369939	N	N	N	N
63	20240110	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	20	2	0.88	1143311910	495971	153.34	2260	2385	2245	2935	1585	2260	2305.20	2.00	53548	2436	2347	2251	2162	2066	2392	2207	18	675	100	1400	5	1	18499148	422	23.75	1.86	12	2.68	96.00	1228.00	9300	20230328	-75.48	2050	20231024	11.22	2385	-4.40	20240110	2070	10.14	20240105	9300	-75.48	20230328	2050	11.22	20231024	1.80	N	320000	100	18 억	369939	N	N	N	N
64	20240110	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	30	2	1.33	1015733470	439879	136.00	2260	2385	2245	2935	1585	2260	2309.12	2.00	59443	2436	2347	2251	2162	2066	2392	2207	18	675	100	1400	5	1	18499148	424	23.85	1.86	12	2.38	96.00	1228.00	9300	20230328	-75.38	2050	20231024	11.71	2385	-3.98	20240110	2070	10.63	20240105	9300	-75.38	20230328	2050	11.71	20231024	1.80	N	320000	100	18 억	369939	N	N	N	N
65	20240110	131107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	40	2	1.77	980098155	424336	131.19	2260	2385	2245	2935	1585	2260	2309.72	2.00	62679	2436	2347	2251	2162	2066	2392	2207	18	675	100	1400	5	1	18499148	425	23.96	1.87	12	2.29	96.00	1228.00	9300	20230328	-75.27	2050	20231024	12.20	2385	-3.56	20240110	2070	11.11	20240105	9300	-75.27	20230328	2050	12.20	20231024	1.80	N	320000	100	18 억	369939	N	N	N	N
66	20240110	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	60	2	2.65	917183875	396972	122.73	2260	2385	2245	2935	1585	2260	2310.45	2.00	61431	2436	2347	2251	2162	2066	2392	2207	18	675	100	1400	5	1	18499148	429	24.17	1.89	12	2.15	96.00	1228.00	9300	20230328	-75.05	2050	20231024	13.17	2385	-2.73	20240110	2070	12.08	20240105	9300	-75.05	20230328	2050	13.17	20231024	1.80	N	320000	100	18 억	369939	N	N	N	N
67	20240110	111109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	60	2	2.65	435938175	190470	58.89	2260	2325	2245	2935	1585	2260	2288.75	2.00	14577	2436	2347	2251	2162	2066	2392	2207	18	675	100	1400	5	1	18499148	429	24.17	1.89	12	1.03	96.00	1228.00	9300	20230328	-75.05	2050	20231024	13.17	2340	-0.85	20240109	2070	12.08	20240105	9300	-75.05	20230328	2050	13.17	20231024	1.80	N	320000	100	18 억	369939	N	N	N	N
68	20240110	101107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	0	3	0.00	269753185	118329	36.58	2260	2310	2245	2935	1585	2260	2279.69	2.00	2811	2436	2347	2251	2162	2066	2392	2207	18	675	100	1400	5	1	18499148	418	23.54	1.84	12	0.64	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	2340	-3.42	20240109	2070	9.18	20240105	9300	-75.70	20230328	2050	10.24	20231024	1.80	N	320000	100	18 억	369939	N	N	N	N
69	20240110	091107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	0	3	0.00	68025430	30040	9.29	2260	2295	2250	2935	1585	2260	2264.50	2.00	-9145	2436	2347	2251	2162	2066	2392	2207	18	675	100	1400	5	1	18499148	418	23.54	1.84	12	0.16	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	2340	-3.42	20240109	2070	9.18	20240105	9300	-75.70	20230328	2050	10.24	20231024	1.80	N	320000	100	18 억	369939	N	N	N	N
70	20240109	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	95	2	4.39	721778895	322830	374.92	2155	2340	2155	2810	1520	2165	2235.84	1.93	10142	2201	2182	2151	2132	2101	2192	2142	18	645	100	1340	5	1	18499148	418	23.54	1.84	12	1.75	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	2340	-3.42	20240109	2070	9.18	20240105	9300	-75.70	20230328	2050	10.24	20231024	1.67	N	320000	100	18 억	357652	N	N	N	N
71	20240109	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	85	2	3.93	684973275	306513	355.97	2155	2340	2155	2810	1520	2165	2234.81	1.93	10075	2201	2182	2151	2132	2101	2192	2142	18	645	100	1340	5	1	18499148	416	23.44	1.83	12	1.66	96.00	1228.00	9300	20230328	-75.81	2050	20231024	9.76	2340	-3.85	20240109	2070	8.70	20240105	9300	-75.81	20230328	2050	9.76	20231024	1.67	N	320000	100	18 억	357652	N	N	N	N
72	20240109	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	75	2	3.46	603228760	269962	313.52	2155	2340	2155	2810	1520	2165	2234.59	1.93	4492	2201	2182	2151	2132	2101	2192	2142	18	645	100	1340	5	1	18499148	414	23.33	1.82	12	1.46	96.00	1228.00	9300	20230328	-75.91	2050	20231024	9.27	2340	-4.27	20240109	2070	8.21	20240105	9300	-75.91	20230328	2050	9.27	20231024	1.67	N	320000	100	18 억	357652	N	N	N	N
73	20240109	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	95	2	4.39	579252830	259255	301.09	2155	2340	2155	2810	1520	2165	2234.39	1.93	2364	2201	2182	2151	2132	2101	2192	2142	18	645	100	1340	5	1	18499148	418	23.54	1.84	12	1.40	96.00	1228.00	9300	20230328	-75.70	2050	20231024	10.24	2340	-3.42	20240109	2070	9.18	20240105	9300	-75.70	20230328	2050	10.24	20231024	1.67	N	320000	100	18 억	357652	N	N	N	N
74	20240109	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	60	2	2.77	293371865	133318	154.83	2155	2230	2155	2810	1520	2165	2200.64	1.93	19941	2201	2182	2151	2132	2101	2192	2142	18	645	100	1340	5	1	18499148	412	23.18	1.81	12	0.72	96.00	1228.00	9300	20230328	-76.08	2050	20231024	8.54	2230	-0.22	20240109	2070	7.49	20240105	9300	-76.08	20230328	2050	8.54	20231024	1.67	N	320000	100	18 억	357652	N	N	N	N
75	20240109	111109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	35	2	1.62	211818660	96593	112.18	2155	2230	2155	2810	1520	2165	2193.00	1.93	13175	2201	2182	2151	2132	2101	2192	2142	18	645	100	1340	5	1	18499148	407	22.92	1.79	12	0.52	96.00	1228.00	9300	20230328	-76.34	2050	20231024	7.32	2230	-1.35	20240109	2070	6.28	20240105	9300	-76.34	20230328	2050	7.32	20231024	1.67	N	320000	100	18 억	357652	N	N	N	N
76	20240109	101106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	45	2	2.08	147280330	67235	78.08	2155	2230	2155	2810	1520	2165	2190.66	1.93	8171	2201	2182	2151	2132	2101	2192	2142	18	645	100	1340	5	1	18499148	409	23.02	1.80	12	0.36	96.00	1228.00	9300	20230328	-76.24	2050	20231024	7.80	2230	-0.90	20240109	2070	6.76	20240105	9300	-76.24	20230328	2050	7.80	20231024	1.67	N	320000	100	18 억	357652	N	N	N	N
77	20240109	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2190	25	2	1.15	30732180	14138	16.42	2155	2195	2155	2810	1520	2165	2173.95	1.93	4564	2201	2182	2151	2132	2101	2192	2142	18	645	100	1340	5	1	18499148	405	22.81	1.78	12	0.08	96.00	1228.00	9300	20230328	-76.45	2050	20231024	6.83	2215	-1.13	20240102	2070	5.80	20240105	9300	-76.45	20230328	2050	6.83	20231024	1.67	N	320000	100	18 억	357652	N	N	N	N
78	20240108	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	25	2	1.17	184784825	85992	76.12	2130	2170	2120	2780	1500	2140	2148.90	1.81	23366	2193	2166	2118	2091	2043	2180	2105	18	640	100	1320	5	1	18499148	401	22.55	1.76	12	0.46	96.00	1228.00	9300	20230328	-76.72	2050	20231024	5.61	2215	-2.26	20240102	2070	4.59	20240105	9300	-76.72	20230328	2050	5.61	20231024	1.64	N	320000	100	18 억	334367	N	N	N	N
79	20240108	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	20	2	0.93	179803690	83679	74.07	2130	2170	2120	2780	1500	2140	2148.78	1.81	23046	2193	2166	2118	2091	2043	2180	2105	18	640	100	1320	5	1	18499148	400	22.50	1.76	12	0.45	96.00	1228.00	9300	20230328	-76.77	2050	20231024	5.37	2215	-2.48	20240102	2070	4.35	20240105	9300	-76.77	20230328	2050	5.37	20231024	1.64	N	320000	100	18 억	334367	N	N	N	N
80	20240108	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	30	2	1.40	163134735	75971	67.25	2130	2170	2120	2780	1500	2140	2147.37	1.81	25438	2193	2166	2118	2091	2043	2180	2105	18	640	100	1320	5	1	18499148	401	22.60	1.77	12	0.41	96.00	1228.00	9300	20230328	-76.67	2050	20231024	5.85	2215	-2.03	20240102	2070	4.83	20240105	9300	-76.67	20230328	2050	5.85	20231024	1.64	N	320000	100	18 억	334367	N	N	N	N
81	20240108	131104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-5	5	-0.23	112781770	52570	46.53	2130	2170	2120	2780	1500	2140	2145.41	1.81	14580	2193	2166	2118	2091	2043	2180	2105	18	640	100	1320	5	1	18499148	395	22.24	1.74	12	0.28	96.00	1228.00	9300	20230328	-77.04	2050	20231024	4.15	2215	-3.61	20240102	2070	3.14	20240105	9300	-77.04	20230328	2050	4.15	20231024	1.64	N	320000	100	18 억	334367	N	N	N	N
82	20240108	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-10	5	-0.47	108054135	50353	44.57	2130	2170	2120	2780	1500	2140	2145.98	1.81	13749	2193	2166	2118	2091	2043	2180	2105	18	640	100	1320	5	1	18499148	394	22.19	1.73	12	0.27	96.00	1228.00	9300	20230328	-77.10	2050	20231024	3.90	2215	-3.84	20240102	2070	2.90	20240105	9300	-77.10	20230328	2050	3.90	20231024	1.64	N	320000	100	18 억	334367	N	N	N	N
83	20240108	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	10	2	0.47	76734215	35687	31.59	2130	2170	2120	2780	1500	2140	2150.32	1.81	10382	2193	2166	2118	2091	2043	2180	2105	18	640	100	1320	5	1	18499148	398	22.40	1.75	12	0.19	96.00	1228.00	9300	20230328	-76.88	2050	20231024	4.88	2215	-2.93	20240102	2070	3.86	20240105	9300	-76.88	20230328	2050	4.88	20231024	1.64	N	320000	100	18 억	334367	N	N	N	N
84	20240108	101106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	15	2	0.70	44265680	20613	18.25	2130	2170	2120	2780	1500	2140	2147.62	1.81	738	2193	2166	2118	2091	2043	2180	2105	18	640	100	1320	5	1	18499148	399	22.45	1.75	12	0.11	96.00	1228.00	9300	20230328	-76.83	2050	20231024	5.12	2215	-2.71	20240102	2070	4.11	20240105	9300	-76.83	20230328	2050	5.12	20231024	1.64	N	320000	100	18 억	334367	N	N	N	N
85	20240108	091103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	0	3	0.00	13486020	6322	5.60	2130	2170	2120	2780	1500	2140	2132.71	1.81	2407	2193	2166	2118	2091	2043	2180	2105	18	640	100	1320	5	1	18499148	396	22.29	1.74	12	0.03	96.00	1228.00	9300	20230328	-76.99	2050	20231024	4.39	2215	-3.39	20240102	2070	3.38	20240105	9300	-76.99	20230328	2050	4.39	20231024	1.64	N	320000	100	18 억	334367	N	N	N	N
86	20240105	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	50	2	2.39	239070410	112941	79.68	2090	2145	2070	2715	1465	2090	2116.72	1.75	11531	2173	2131	2108	2066	2043	2120	2055	18	625	100	1290	5	1	18499148	396	22.29	1.74	12	0.61	96.00	1228.00	9300	20230328	-76.99	2050	20231024	4.39	2215	-3.39	20240102	2070	3.38	20240105	9300	-76.99	20230328	2050	4.39	20231024	1.63	N	320000	100	18 억	323019	N	N	N	N
87	20240105	151104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	50	2	2.39	213807240	101151	71.36	2090	2145	2070	2715	1465	2090	2113.74	1.75	11507	2173	2131	2108	2066	2043	2120	2055	18	625	100	1290	5	1	18499148	396	22.29	1.74	12	0.55	96.00	1228.00	9300	20230328	-76.99	2050	20231024	4.39	2215	-3.39	20240102	2070	3.38	20240105	9300	-76.99	20230328	2050	4.39	20231024	1.63	N	320000	100	18 억	323019	N	N	N	N
88	20240105	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	40	2	1.91	121473920	57870	40.83	2090	2145	2070	2715	1465	2090	2099.08	1.75	7224	2173	2131	2108	2066	2043	2120	2055	18	625	100	1290	5	1	18499148	394	22.19	1.73	12	0.31	96.00	1228.00	9300	20230328	-77.10	2050	20231024	3.90	2215	-3.84	20240102	2070	2.90	20240105	9300	-77.10	20230328	2050	3.90	20231024	1.63	N	320000	100	18 억	323019	N	N	N	N
89	20240105	131103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	10	2	0.48	80746530	38585	27.22	2090	2110	2070	2715	1465	2090	2092.69	1.75	3991	2173	2131	2108	2066	2043	2120	2055	18	625	100	1290	5	1	18499148	388	21.88	1.71	12	0.21	96.00	1228.00	9300	20230328	-77.42	2050	20231024	2.44	2215	-5.19	20240102	2070	1.45	20240105	9300	-77.42	20230328	2050	2.44	20231024	1.63	N	320000	100	18 억	323019	N	N	N	N
90	20240105	121103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2105	15	2	0.72	66152935	31625	22.31	2090	2110	2070	2715	1465	2090	2091.79	1.75	4095	2173	2131	2108	2066	2043	2120	2055	18	625	100	1290	5	1	18499148	389	21.93	1.71	12	0.17	96.00	1228.00	9300	20230328	-77.37	2050	20231024	2.68	2215	-4.97	20240102	2070	1.69	20240105	9300	-77.37	20230328	2050	2.68	20231024	1.63	N	320000	100	18 억	323019	N	N	N	N
91	20240105	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	5	2	0.24	49995795	23927	16.88	2090	2110	2070	2715	1465	2090	2089.51	1.75	4306	2173	2131	2108	2066	2043	2120	2055	18	625	100	1290	5	1	18499148	388	21.82	1.71	12	0.13	96.00	1228.00	9300	20230328	-77.47	2050	20231024	2.20	2215	-5.42	20240102	2070	1.21	20240105	9300	-77.47	20230328	2050	2.20	20231024	1.63	N	320000	100	18 억	323019	N	N	N	N
92	20240105	101104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	10	2	0.48	43588600	20876	14.73	2090	2110	2070	2715	1465	2090	2087.98	1.75	4918	2173	2131	2108	2066	2043	2120	2055	18	625	100	1290	5	1	18499148	388	21.88	1.71	12	0.11	96.00	1228.00	9300	20230328	-77.42	2050	20231024	2.44	2215	-5.19	20240102	2070	1.45	20240105	9300	-77.42	20230328	2050	2.44	20231024	1.63	N	320000	100	18 억	323019	N	N	N	N
93	20240105	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	-5	5	-0.24	4510570	2169	1.53	2090	2090	2070	2715	1465	2090	2079.56	1.75	316	2173	2131	2108	2066	2043	2120	2055	18	625	100	1290	5	1	18499148	386	21.72	1.70	12	0.01	96.00	1228.00	9300	20230328	-77.58	2050	20231024	1.71	2215	-5.87	20240102	2070	0.72	20240105	9300	-77.58	20230328	2050	1.71	20231024	1.63	N	320000	100	18 억	323019	N	N	N	N
94	20240104	161057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	-60	5	-2.79	291573650	138344	173.72	2135	2150	2085	2795	1505	2150	2107.62	1.97	-40624	2200	2175	2150	2125	2100	2162	2112	18	645	100	1330	5	1	18499148	387	21.77	1.70	12	0.75	96.00	1228.00	9300	20230328	-77.53	2050	20231024	1.95	2215	-5.64	20240102	2085	0.24	20240104	9300	-77.53	20230328	2050	1.95	20231024	1.61	N	320000	100	18 억	363755	N	N	N	N
95	20240104	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	-65	5	-3.02	266758745	126478	158.82	2135	2150	2085	2795	1505	2150	2109.13	1.97	-38972	2200	2175	2150	2125	2100	2162	2112	18	645	100	1330	5	1	18499148	386	21.72	1.70	12	0.68	96.00	1228.00	9300	20230328	-77.58	2050	20231024	1.71	2215	-5.87	20240102	2085	0.00	20240104	9300	-77.58	20230328	2050	1.71	20231024	1.61	N	320000	100	18 억	363755	N	N	N	N
96	20240104	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-30	5	-1.40	163270815	77134	96.86	2135	2150	2095	2795	1505	2150	2116.72	1.97	-36264	2200	2175	2150	2125	2100	2162	2112	18	645	100	1330	5	1	18499148	392	22.08	1.73	12	0.42	96.00	1228.00	9300	20230328	-77.20	2050	20231024	3.41	2215	-4.29	20240102	2095	1.19	20240104	9300	-77.20	20230328	2050	3.41	20231024	1.61	N	320000	100	18 억	363755	N	N	N	N
97	20240104	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-30	5	-1.40	150692745	71181	89.38	2135	2150	2095	2795	1505	2150	2117.04	1.97	-34674	2200	2175	2150	2125	2100	2162	2112	18	645	100	1330	5	1	18499148	392	22.08	1.73	12	0.38	96.00	1228.00	9300	20230328	-77.20	2050	20231024	3.41	2215	-4.29	20240102	2095	1.19	20240104	9300	-77.20	20230328	2050	3.41	20231024	1.61	N	320000	100	18 억	363755	N	N	N	N
98	20240104	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	-35	5	-1.63	139784955	66025	82.91	2135	2150	2095	2795	1505	2150	2117.15	1.97	-32298	2200	2175	2150	2125	2100	2162	2112	18	645	100	1330	5	1	18499148	391	22.03	1.72	12	0.36	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	2215	-4.51	20240102	2095	0.95	20240104	9300	-77.26	20230328	2050	3.17	20231024	1.61	N	320000	100	18 억	363755	N	N	N	N
99	20240104	111057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2105	-45	5	-2.09	125824495	59412	74.61	2135	2150	2095	2795	1505	2150	2117.83	1.97	-28229	2200	2175	2150	2125	2100	2162	2112	18	645	100	1330	5	1	18499148	389	21.93	1.71	12	0.32	96.00	1228.00	9300	20230328	-77.37	2050	20231024	2.68	2215	-4.97	20240102	2095	0.48	20240104	9300	-77.37	20230328	2050	2.68	20231024	1.61	N	320000	100	18 억	363755	N	N	N	N
100	20240104	101055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-25	5	-1.16	49510050	23225	29.16	2135	2150	2125	2795	1505	2150	2131.76	1.97	-3506	2200	2175	2150	2125	2100	2162	2112	18	645	100	1330	5	1	18499148	393	22.14	1.73	12	0.13	96.00	1228.00	9300	20230328	-77.15	2050	20231024	3.66	2215	-4.06	20240102	2105	0.95	20240102	9300	-77.15	20230328	2050	3.66	20231024	1.61	N	320000	100	18 억	363755	N	N	N	N
101	20240104	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-20	5	-0.93	15669905	7355	9.24	2135	2150	2125	2795	1505	2150	2130.51	1.97	-4459	2200	2175	2150	2125	2100	2162	2112	18	645	100	1330	5	1	18499148	394	22.19	1.73	12	0.04	96.00	1228.00	9300	20230328	-77.10	2050	20231024	3.90	2215	-3.84	20240102	2105	1.19	20240102	9300	-77.10	20230328	2050	3.90	20231024	1.61	N	320000	100	18 억	363755	N	N	N	N
102	20240103	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-15	5	-0.69	170703475	79631	58.08	2155	2175	2125	2810	1520	2165	2143.68	2.01	-9205	2271	2217	2161	2107	2051	2245	2135	18	645	100	1340	5	1	18499148	398	22.40	1.75	12	0.43	96.00	1228.00	9300	20230328	-76.88	2050	20231024	4.88	2215	-2.93	20240102	2105	2.14	20240102	9300	-76.88	20230328	2050	4.88	20231024	1.58	N	320000	100	18 억	372596	N	N	N	N
103	20240103	151052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	-20	5	-0.92	158192450	73809	53.83	2155	2175	2125	2810	1520	2165	2143.27	2.01	-8423	2271	2217	2161	2107	2051	2245	2135	18	645	100	1340	5	1	18499148	397	22.34	1.75	12	0.40	96.00	1228.00	9300	20230328	-76.94	2050	20231024	4.63	2215	-3.16	20240102	2105	1.90	20240102	9300	-76.94	20230328	2050	4.63	20231024	1.58	N	320000	100	18 억	372596	N	N	N	N
104	20240103	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-30	5	-1.39	143932060	67142	48.97	2155	2175	2125	2810	1520	2165	2143.70	2.01	-9545	2271	2217	2161	2107	2051	2245	2135	18	645	100	1340	5	1	18499148	395	22.24	1.74	12	0.36	96.00	1228.00	9300	20230328	-77.04	2050	20231024	4.15	2215	-3.61	20240102	2105	1.43	20240102	9300	-77.04	20230328	2050	4.15	20231024	1.58	N	320000	100	18 억	372596	N	N	N	N
105	20240103	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-10	5	-0.46	122181350	56979	41.56	2155	2175	2125	2810	1520	2165	2144.32	2.01	-10146	2271	2217	2161	2107	2051	2245	2135	18	645	100	1340	5	1	18499148	399	22.45	1.75	12	0.31	96.00	1228.00	9300	20230328	-76.83	2050	20231024	5.12	2215	-2.71	20240102	2105	2.38	20240102	9300	-76.83	20230328	2050	5.12	20231024	1.58	N	320000	100	18 억	372596	N	N	N	N
106	20240103	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-15	5	-0.69	117162740	54640	39.85	2155	2175	2125	2810	1520	2165	2144.27	2.01	-9671	2271	2217	2161	2107	2051	2245	2135	18	645	100	1340	5	1	18499148	398	22.40	1.75	12	0.30	96.00	1228.00	9300	20230328	-76.88	2050	20231024	4.88	2215	-2.93	20240102	2105	2.14	20240102	9300	-76.88	20230328	2050	4.88	20231024	1.58	N	320000	100	18 억	372596	N	N	N	N
107	20240103	111052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-5	5	-0.23	102136430	47672	34.77	2155	2175	2125	2810	1520	2165	2142.48	2.01	-8810	2271	2217	2161	2107	2051	2245	2135	18	645	100	1340	5	1	18499148	400	22.50	1.76	12	0.26	96.00	1228.00	9300	20230328	-76.77	2050	20231024	5.37	2215	-2.48	20240102	2105	2.61	20240102	9300	-76.77	20230328	2050	5.37	20231024	1.58	N	320000	100	18 억	372596	N	N	N	N
108	20240103	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	-25	5	-1.15	65926805	30725	22.41	2155	2175	2125	2810	1520	2165	2145.71	2.01	-6607	2271	2217	2161	2107	2051	2245	2135	18	645	100	1340	5	1	18499148	396	22.29	1.74	12	0.17	96.00	1228.00	9300	20230328	-76.99	2050	20231024	4.39	2215	-3.39	20240102	2105	1.66	20240102	9300	-76.99	20230328	2050	4.39	20231024	1.58	N	320000	100	18 억	372596	N	N	N	N
109	20240103	091052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-35	5	-1.62	7795380	3648	2.66	2155	2155	2125	2810	1520	2165	2136.89	2.01	95	2271	2217	2161	2107	2051	2245	2135	18	645	100	1340	5	1	18499148	394	22.19	1.73	12	0.02	96.00	1228.00	9300	20230328	-77.10	2050	20231024	3.90	2215	-3.84	20240102	2105	1.19	20240102	9300	-77.10	20230328	2050	3.90	20231024	1.58	N	320000	100	18 억	372596	N	N	N	N
110	20240102	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	50	2	2.36	294478705	137087	130.83	2115	2215	2105	2745	1485	2115	2148.14	1.81	38006	2178	2146	2123	2091	2068	2135	2080	18	630	100	1310	5	1	18499148	401	22.55	1.76	12	0.74	96.00	1228.00	9300	20230328	-76.72	2050	20231024	5.61	2215	-2.26	20240102	2105	2.85	20240102	9300	-76.72	20230328	2050	5.61	20231024	1.55	N	320000	100	18 억	334746	N	N	N	N
111	20240102	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	45	2	2.13	288468090	134308	128.18	2115	2215	2105	2745	1485	2115	2147.84	1.81	36733	2178	2146	2123	2091	2068	2135	2080	18	630	100	1310	5	1	18499148	400	22.50	1.76	12	0.73	96.00	1228.00	9300	20230328	-76.77	2050	20231024	5.37	2215	-2.48	20240102	2105	2.61	20240102	9300	-76.77	20230328	2050	5.37	20231024	1.55	N	320000	100	18 억	334746	N	N	N	N
112	20240102	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	35	2	1.65	245596260	114411	109.19	2115	2215	2105	2745	1485	2115	2146.64	1.81	25172	2178	2146	2123	2091	2068	2135	2080	18	630	100	1310	5	1	18499148	398	22.40	1.75	12	0.62	96.00	1228.00	9300	20230328	-76.88	2050	20231024	4.88	2215	-2.93	20240102	2105	2.14	20240102	9300	-76.88	20230328	2050	4.88	20231024	1.55	N	320000	100	18 억	334746	N	N	N	N
113	20240102	131044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	50	2	2.36	215205015	100298	95.72	2115	2215	2105	2745	1485	2115	2145.69	1.81	19414	2178	2146	2123	2091	2068	2135	2080	18	630	100	1310	5	1	18499148	401	22.55	1.76	12	0.54	96.00	1228.00	9300	20230328	-76.72	2050	20231024	5.61	2215	-2.26	20240102	2105	2.85	20240102	9300	-76.72	20230328	2050	5.61	20231024	1.55	N	320000	100	18 억	334746	N	N	N	N
114	20240102	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	50	2	2.36	195522840	91176	87.01	2115	2215	2105	2745	1485	2115	2144.49	1.81	17375	2178	2146	2123	2091	2068	2135	2080	18	630	100	1310	5	1	18499148	401	22.55	1.76	12	0.49	96.00	1228.00	9300	20230328	-76.72	2050	20231024	5.61	2215	-2.26	20240102	2105	2.85	20240102	9300	-76.72	20230328	2050	5.61	20231024	1.55	N	320000	100	18 억	334746	N	N	N	N
115	20240102	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	15	2	0.71	127643490	59675	56.95	2115	2215	2105	2745	1485	2115	2139.02	1.81	3776	2178	2146	2123	2091	2068	2135	2080	18	630	100	1310	5	1	18499148	394	22.19	1.73	12	0.32	96.00	1228.00	9300	20230328	-77.10	2050	20231024	3.90	2215	-3.84	20240102	2105	1.19	20240102	9300	-77.10	20230328	2050	3.90	20231024	1.55	N	320000	100	18 억	334746	N	N	N	N
116	20240102	101034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	5	2	0.24	24822745	11708	11.17	2115	2140	2105	2745	1485	2115	2120.20	1.81	730	2178	2146	2123	2091	2068	2135	2080	18	630	100	1310	5	1	18499148	392	22.08	1.73	12	0.06	96.00	1228.00	9300	20230328	-77.20	2050	20231024	3.41	2140	-0.93	20240102	2105	0.71	20240102	9300	-77.20	20230328	2050	3.41	20231024	1.55	N	320000	100	18 억	334746	N	N	N	N
117	20240102	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	1.81	0	2178	2146	2123	2091	2068	2135	2080	18	630	100	1310	5	1	18499148	391	22.03	1.72	12	0.00	96.00	1228.00	9300	20230328	-77.26	2050	20231024	3.17	0	0.00	0	0	0.00	0	9300	-77.26	20230328	2050	3.17	20231024	1.55	N	320000	100	18 억	334746	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History