KissMeData/073010/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	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	120638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	5	2	0.17	435105740	149161	84.43	2900	2980	2870	3730	2010	2870	2917.02	1.89	23078	3003	2936	2868	2801	2733	2970	2835	181	860	500	2060	5	1	36192257	1041	26.14	3.01	12	0.41	110.00	956.00	3891	20230802	-26.11	1606	20230411	79.02	3100	-7.26	20240105	2690	6.88	20240117	3950	-27.22	20230802	1631	76.27	20230411	1.36	N	073010	500	180 억	684448	N	N	N	N
3	20240123	110635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2920	50	2	1.74	405844870	139043	78.70	2900	2980	2870	3730	2010	2870	2918.84	1.89	22871	3003	2936	2868	2801	2733	2970	2835	181	860	500	2060	5	1	36192257	1057	26.55	3.05	12	0.38	110.00	956.00	3891	20230802	-24.96	1606	20230411	81.82	3100	-5.81	20240105	2690	8.55	20240117	3950	-26.08	20230802	1631	79.03	20230411	1.36	N	073010	500	180 억	684448	N	N	N	N
4	20240123	100635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2910	40	2	1.39	375063065	128382	72.67	2900	2980	2875	3730	2010	2870	2921.46	1.89	19714	3003	2936	2868	2801	2733	2970	2835	181	860	500	2060	5	1	36192257	1053	26.45	3.04	12	0.35	110.00	956.00	3891	20230802	-25.21	1606	20230411	81.20	3100	-6.13	20240105	2690	8.18	20240117	3950	-26.33	20230802	1631	78.42	20230411	1.36	N	073010	500	180 억	684448	N	N	N	N
5	20240123	090636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2890	20	2	0.70	60979085	21066	11.92	2900	2915	2875	3730	2010	2870	2894.67	1.89	-5733	3003	2936	2868	2801	2733	2970	2835	181	860	500	2060	5	1	36192257	1046	26.27	3.02	12	0.06	110.00	956.00	3891	20230802	-25.73	1606	20230411	79.95	3100	-6.77	20240105	2690	7.43	20240117	3950	-26.84	20230802	1631	77.19	20230411	1.36	N	073010	500	180 억	684448	N	N	N	N
6	20240119	160631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2800	45	2	1.63	185169770	66224	55.72	2755	2825	2755	3580	1930	2755	2796.11	1.83	3118	2885	2820	2760	2695	2635	2852	2727	181	825	500	1980	5	1	36192257	1013	25.45	2.93	12	0.18	110.00	956.00	3891	20230802	-28.04	1606	20230411	74.35	3100	-9.68	20240105	2690	4.09	20240117	3950	-29.11	20230802	1631	71.67	20230411	1.35	N	073010	500	180 억	662668	N	N	N	N
7	20240119	150633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2775	20	2	0.73	166490245	59507	50.07	2755	2825	2755	3580	1930	2755	2797.83	1.83	1268	2885	2820	2760	2695	2635	2852	2727	181	825	500	1980	5	1	36192257	1004	25.23	2.90	12	0.16	110.00	956.00	3891	20230802	-28.68	1606	20230411	72.79	3100	-10.48	20240105	2690	3.16	20240117	3950	-29.75	20230802	1631	70.14	20230411	1.35	N	073010	500	180 억	662668	N	N	N	N
8	20240119	140632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	35	2	1.27	143420395	51199	43.08	2755	2825	2755	3580	1930	2755	2801.24	1.83	1336	2885	2820	2760	2695	2635	2852	2727	181	825	500	1980	5	1	36192257	1010	25.36	2.92	12	0.14	110.00	956.00	3891	20230802	-28.30	1606	20230411	73.72	3100	-10.00	20240105	2690	3.72	20240117	3950	-29.37	20230802	1631	71.06	20230411	1.35	N	073010	500	180 억	662668	N	N	N	N
9	20240119	130632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2800	45	2	1.63	122891790	43849	36.90	2755	2825	2755	3580	1930	2755	2802.62	1.83	4795	2885	2820	2760	2695	2635	2852	2727	181	825	500	1980	5	1	36192257	1013	25.45	2.93	12	0.12	110.00	956.00	3891	20230802	-28.04	1606	20230411	74.35	3100	-9.68	20240105	2690	4.09	20240117	3950	-29.11	20230802	1631	71.67	20230411	1.35	N	073010	500	180 억	662668	N	N	N	N
10	20240119	120635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	35	2	1.27	116497145	41563	34.97	2755	2825	2755	3580	1930	2755	2802.91	1.83	6329	2885	2820	2760	2695	2635	2852	2727	181	825	500	1980	5	1	36192257	1010	25.36	2.92	12	0.11	110.00	956.00	3891	20230802	-28.30	1606	20230411	73.72	3100	-10.00	20240105	2690	3.72	20240117	3950	-29.37	20230802	1631	71.06	20230411	1.35	N	073010	500	180 억	662668	N	N	N	N
11	20240119	110635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2805	50	2	1.81	86053475	30701	25.83	2755	2825	2755	3580	1930	2755	2802.96	1.83	6616	2885	2820	2760	2695	2635	2852	2727	181	825	500	1980	5	1	36192257	1015	25.50	2.93	12	0.08	110.00	956.00	3891	20230802	-27.91	1606	20230411	74.66	3100	-9.52	20240105	2690	4.28	20240117	3950	-28.99	20230802	1631	71.98	20230411	1.35	N	073010	500	180 억	662668	N	N	N	N
12	20240119	100638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2825	70	2	2.54	64565425	23030	19.38	2755	2825	2755	3580	1930	2755	2803.54	1.83	7048	2885	2820	2760	2695	2635	2852	2727	181	825	500	1980	5	1	36192257	1022	25.68	2.96	12	0.06	110.00	956.00	3891	20230802	-27.40	1606	20230411	75.90	3100	-8.87	20240105	2690	5.02	20240117	3950	-28.48	20230802	1631	73.21	20230411	1.35	N	073010	500	180 억	662668	N	N	N	N
13	20240119	090631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2775	20	2	0.73	1055365	383	0.32	2755	2775	2755	3580	1930	2755	2755.52	1.83	-7	2885	2820	2760	2695	2635	2852	2727	181	825	500	1980	5	1	36192257	1004	25.23	2.90	12	0.00	110.00	956.00	3891	20230802	-28.68	1606	20230411	72.79	3100	-10.48	20240105	2690	3.16	20240117	3950	-29.75	20230802	1631	70.14	20230411	1.35	N	073010	500	180 억	662668	N	N	N	N
14	20240118	160630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2755	40	2	1.47	327338595	118830	72.16	2710	2825	2700	3525	1905	2715	2754.68	1.78	19543	2871	2792	2741	2662	2611	2767	2637	181	810	500	1950	5	1	36192257	997	25.05	2.88	12	0.33	110.00	956.00	3891	20230802	-29.20	1606	20230411	71.54	3100	-11.13	20240105	2690	2.42	20240117	3950	-30.25	20230802	1631	68.91	20230411	1.40	N	073010	500	180 억	643125	N	N	N	N
15	20240118	150631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2740	25	2	0.92	298899825	108408	65.83	2710	2825	2700	3525	1905	2715	2757.18	1.78	12948	2871	2792	2741	2662	2611	2767	2637	181	810	500	1950	5	1	36192257	992	24.91	2.87	12	0.30	110.00	956.00	3891	20230802	-29.58	1606	20230411	70.61	3100	-11.61	20240105	2690	1.86	20240117	3950	-30.63	20230802	1631	68.00	20230411	1.40	N	073010	500	180 억	643125	N	N	N	N
16	20240118	140632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2735	20	2	0.74	232898410	84127	51.09	2710	2825	2710	3525	1905	2715	2768.42	1.78	7160	2871	2792	2741	2662	2611	2767	2637	181	810	500	1950	5	1	36192257	990	24.86	2.86	12	0.23	110.00	956.00	3891	20230802	-29.71	1606	20230411	70.30	3100	-11.77	20240105	2690	1.67	20240117	3950	-30.76	20230802	1631	67.69	20230411	1.40	N	073010	500	180 억	643125	N	N	N	N
17	20240118	130631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	75	2	2.76	138060380	49612	30.13	2710	2825	2710	3525	1905	2715	2782.80	1.78	1754	2871	2792	2741	2662	2611	2767	2637	181	810	500	1950	5	1	36192257	1010	25.36	2.92	12	0.14	110.00	956.00	3891	20230802	-28.30	1606	20230411	73.72	3100	-10.00	20240105	2690	3.72	20240117	3950	-29.37	20230802	1631	71.06	20230411	1.40	N	073010	500	180 억	643125	N	N	N	N
18	20240118	120633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2785	70	2	2.58	134718880	48411	29.40	2710	2825	2710	3525	1905	2715	2782.82	1.78	1672	2871	2792	2741	2662	2611	2767	2637	181	810	500	1950	5	1	36192257	1008	25.32	2.91	12	0.13	110.00	956.00	3891	20230802	-28.42	1606	20230411	73.41	3100	-10.16	20240105	2690	3.53	20240117	3950	-29.49	20230802	1631	70.75	20230411	1.40	N	073010	500	180 억	643125	N	N	N	N
19	20240118	110633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2785	70	2	2.58	132494860	47614	28.91	2710	2825	2710	3525	1905	2715	2782.69	1.78	1826	2871	2792	2741	2662	2611	2767	2637	181	810	500	1950	5	1	36192257	1008	25.32	2.91	12	0.13	110.00	956.00	3891	20230802	-28.42	1606	20230411	73.41	3100	-10.16	20240105	2690	3.53	20240117	3950	-29.49	20230802	1631	70.75	20230411	1.40	N	073010	500	180 억	643125	N	N	N	N
20	20240118	100630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2800	85	2	3.13	98423275	35507	21.56	2710	2805	2710	3525	1905	2715	2771.94	1.78	1903	2871	2792	2741	2662	2611	2767	2637	181	810	500	1950	5	1	36192257	1013	25.45	2.93	12	0.10	110.00	956.00	3891	20230802	-28.04	1606	20230411	74.35	3100	-9.68	20240105	2690	4.09	20240117	3950	-29.11	20230802	1631	71.67	20230411	1.40	N	073010	500	180 억	643125	N	N	N	N
21	20240118	090630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2745	30	2	1.10	25454425	9228	5.60	2710	2780	2710	3525	1905	2715	2758.40	1.78	-5409	2871	2792	2741	2662	2611	2767	2637	181	810	500	1950	5	1	36192257	993	24.95	2.87	12	0.03	110.00	956.00	3891	20230802	-29.45	1606	20230411	70.92	3100	-11.45	20240105	2690	2.04	20240117	3950	-30.51	20230802	1631	68.30	20230411	1.40	N	073010	500	180 억	643125	N	N	N	N
22	20240117	160629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2715	-85	5	-3.04	450523775	164651	145.30	2785	2820	2690	3640	1960	2800	2736.23	1.90	-45160	2900	2850	2815	2765	2730	2875	2790	181	840	500	2010	5	1	36192257	983	24.68	2.84	12	0.45	110.00	956.00	3891	20230802	-30.22	1606	20230411	69.05	3100	-12.42	20240105	2690	0.93	20240117	3950	-31.27	20230802	1631	66.46	20230411	1.37	N	073010	500	180 억	688285	N	N	N	N
23	20240117	150632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2730	-70	5	-2.50	429316400	156851	138.42	2785	2820	2690	3640	1960	2800	2737.10	1.90	-44457	2900	2850	2815	2765	2730	2875	2790	181	840	500	2010	5	1	36192257	988	24.82	2.86	12	0.43	110.00	956.00	3891	20230802	-29.84	1606	20230411	69.99	3100	-11.94	20240105	2690	1.49	20240117	3950	-30.89	20230802	1631	67.38	20230411	1.37	N	073010	500	180 억	688285	N	N	N	N
24	20240117	140630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2755	-45	5	-1.61	389258730	142211	125.50	2785	2820	2690	3640	1960	2800	2737.19	1.90	-42473	2900	2850	2815	2765	2730	2875	2790	181	840	500	2010	5	1	36192257	997	25.05	2.88	12	0.39	110.00	956.00	3891	20230802	-29.20	1606	20230411	71.54	3100	-11.13	20240105	2690	2.42	20240117	3950	-30.25	20230802	1631	68.91	20230411	1.37	N	073010	500	180 억	688285	N	N	N	N
25	20240117	130631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2735	-65	5	-2.32	361913855	132259	116.71	2785	2820	2690	3640	1960	2800	2736.40	1.90	-46665	2900	2850	2815	2765	2730	2875	2790	181	840	500	2010	5	1	36192257	990	24.86	2.86	12	0.37	110.00	956.00	3891	20230802	-29.71	1606	20230411	70.30	3100	-11.77	20240105	2690	1.67	20240117	3950	-30.76	20230802	1631	67.69	20230411	1.37	N	073010	500	180 억	688285	N	N	N	N
26	20240117	120631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2730	-70	5	-2.50	331103035	121000	106.78	2785	2820	2690	3640	1960	2800	2736.39	1.90	-41850	2900	2850	2815	2765	2730	2875	2790	181	840	500	2010	5	1	36192257	988	24.82	2.86	12	0.33	110.00	956.00	3891	20230802	-29.84	1606	20230411	69.99	3100	-11.94	20240105	2690	1.49	20240117	3950	-30.89	20230802	1631	67.38	20230411	1.37	N	073010	500	180 억	688285	N	N	N	N
27	20240117	110632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2720	-80	5	-2.86	316043985	115483	101.91	2785	2820	2690	3640	1960	2800	2736.71	1.90	-38939	2900	2850	2815	2765	2730	2875	2790	181	840	500	2010	5	1	36192257	984	24.73	2.85	12	0.32	110.00	956.00	3891	20230802	-30.10	1606	20230411	69.36	3100	-12.26	20240105	2690	1.12	20240117	3950	-31.14	20230802	1631	66.77	20230411	1.37	N	073010	500	180 억	688285	N	N	N	N
28	20240117	100628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2715	-85	5	-3.04	220270165	80100	70.69	2785	2820	2710	3640	1960	2800	2749.94	1.90	-26919	2900	2850	2815	2765	2730	2875	2790	181	840	500	2010	5	1	36192257	983	24.68	2.84	12	0.22	110.00	956.00	3891	20230802	-30.22	1606	20230411	69.05	3100	-12.42	20240105	2710	0.18	20240117	3950	-31.27	20230802	1631	66.46	20230411	1.37	N	073010	500	180 억	688285	N	N	N	N
29	20240117	090631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2785	-15	5	-0.54	8852650	3172	2.80	2785	2820	2785	3640	1960	2800	2790.87	1.90	-1422	2900	2850	2815	2765	2730	2875	2790	181	840	500	2010	5	1	36192257	1008	25.32	2.91	12	0.01	110.00	956.00	3891	20230802	-28.42	1606	20230411	73.41	3100	-10.16	20240105	2725	2.20	20240115	3950	-29.49	20230802	1631	70.75	20230411	1.37	N	073010	500	180 억	688285	N	N	N	N
30	20240116	160629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2800	15	2	0.54	318209500	113075	161.00	2785	2865	2780	3620	1950	2785	2814.15	1.86	14678	2858	2821	2773	2736	2688	2840	2755	181	835	500	2000	5	1	36192257	1013	25.45	2.93	12	0.31	110.00	956.00	3891	20230802	-28.04	1606	20230411	74.35	3100	-9.68	20240105	2725	2.75	20240115	3950	-29.11	20230802	1631	71.67	20230411	1.36	N	073010	500	180 억	673607	N	N	N	N
31	20240116	150628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2780	-5	5	-0.18	312334065	110965	157.99	2785	2865	2780	3620	1950	2785	2814.71	1.86	14722	2858	2821	2773	2736	2688	2840	2755	181	835	500	2000	5	1	36192257	1006	25.27	2.91	12	0.31	110.00	956.00	3891	20230802	-28.55	1606	20230411	73.10	3100	-10.32	20240105	2725	2.02	20240115	3950	-29.62	20230802	1631	70.45	20230411	1.36	N	073010	500	180 억	673607	N	N	N	N
32	20240116	140629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2785	0	3	0.00	273125725	96900	137.97	2785	2865	2785	3620	1950	2785	2818.63	1.86	22021	2858	2821	2773	2736	2688	2840	2755	181	835	500	2000	5	1	36192257	1008	25.32	2.91	12	0.27	110.00	956.00	3891	20230802	-28.42	1606	20230411	73.41	3100	-10.16	20240105	2725	2.20	20240115	3950	-29.49	20230802	1631	70.75	20230411	1.36	N	073010	500	180 억	673607	N	N	N	N
33	20240116	130630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2815	30	2	1.08	219841030	77806	110.78	2785	2865	2785	3620	1950	2785	2825.50	1.86	23500	2858	2821	2773	2736	2688	2840	2755	181	835	500	2000	5	1	36192257	1019	25.59	2.94	12	0.21	110.00	956.00	3891	20230802	-27.65	1606	20230411	75.28	3100	-9.19	20240105	2725	3.30	20240115	3950	-28.73	20230802	1631	72.59	20230411	1.36	N	073010	500	180 억	673607	N	N	N	N
34	20240116	120628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2815	30	2	1.08	205333095	72660	103.45	2785	2865	2785	3620	1950	2785	2825.94	1.86	25092	2858	2821	2773	2736	2688	2840	2755	181	835	500	2000	5	1	36192257	1019	25.59	2.94	12	0.20	110.00	956.00	3891	20230802	-27.65	1606	20230411	75.28	3100	-9.19	20240105	2725	3.30	20240115	3950	-28.73	20230802	1631	72.59	20230411	1.36	N	073010	500	180 억	673607	N	N	N	N
35	20240116	110627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2825	40	2	1.44	200013060	70775	100.77	2785	2865	2785	3620	1950	2785	2826.04	1.86	24603	2858	2821	2773	2736	2688	2840	2755	181	835	500	2000	5	1	36192257	1022	25.68	2.96	12	0.20	110.00	956.00	3891	20230802	-27.40	1606	20230411	75.90	3100	-8.87	20240105	2725	3.67	20240115	3950	-28.48	20230802	1631	73.21	20230411	1.36	N	073010	500	180 억	673607	N	N	N	N
36	20240116	100628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2795	10	2	0.36	168529910	59553	84.79	2785	2865	2785	3620	1950	2785	2829.91	1.86	19078	2858	2821	2773	2736	2688	2840	2755	181	835	500	2000	5	1	36192257	1012	25.41	2.92	12	0.16	110.00	956.00	3891	20230802	-28.17	1606	20230411	74.03	3100	-9.84	20240105	2725	2.57	20240115	3950	-29.24	20230802	1631	71.37	20230411	1.36	N	073010	500	180 억	673607	N	N	N	N
37	20240116	090627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2810	25	2	0.90	1833695	655	0.93	2785	2810	2785	3620	1950	2785	2799.53	1.86	613	2858	2821	2773	2736	2688	2840	2755	181	835	500	2000	5	1	36192257	1017	25.55	2.94	12	0.00	110.00	956.00	3891	20230802	-27.78	1606	20230411	74.97	3100	-9.35	20240105	2725	3.12	20240115	3950	-28.86	20230802	1631	72.29	20230411	1.36	N	073010	500	180 억	673607	N	N	N	N
38	20240115	160626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2785	55	2	2.01	186312730	67164	38.98	2725	2810	2725	3545	1915	2730	2773.95	1.87	-2099	2863	2796	2763	2696	2663	2780	2680	181	815	500	1960	5	1	36192257	1008	25.32	2.91	12	0.19	110.00	956.00	3891	20230802	-28.42	1606	20230411	73.41	3100	-10.16	20240105	2725	2.20	20240115	3950	-29.49	20230802	1631	70.75	20230411	1.35	N	073010	500	180 억	676106	N	N	N	N
39	20240115	150627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	60	2	2.20	168983030	60943	35.37	2725	2810	2725	3545	1915	2730	2772.80	1.87	-3228	2863	2796	2763	2696	2663	2780	2680	181	815	500	1960	5	1	36192257	1010	25.36	2.92	12	0.17	110.00	956.00	3891	20230802	-28.30	1606	20230411	73.72	3100	-10.00	20240105	2725	2.39	20240115	3950	-29.37	20230802	1631	71.06	20230411	1.35	N	073010	500	180 억	676106	N	N	N	N
40	20240115	140627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2795	65	2	2.38	143659195	51866	30.10	2725	2810	2725	3545	1915	2730	2769.81	1.87	-1923	2863	2796	2763	2696	2663	2780	2680	181	815	500	1960	5	1	36192257	1012	25.41	2.92	12	0.14	110.00	956.00	3891	20230802	-28.17	1606	20230411	74.03	3100	-9.84	20240105	2725	2.57	20240115	3950	-29.24	20230802	1631	71.37	20230411	1.35	N	073010	500	180 억	676106	N	N	N	N
41	20240115	130626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	60	2	2.20	95958140	34860	20.23	2725	2800	2725	3545	1915	2730	2752.67	1.87	-1748	2863	2796	2763	2696	2663	2780	2680	181	815	500	1960	5	1	36192257	1010	25.36	2.92	12	0.10	110.00	956.00	3891	20230802	-28.30	1606	20230411	73.72	3100	-10.00	20240105	2725	2.39	20240115	3950	-29.37	20230802	1631	71.06	20230411	1.35	N	073010	500	180 억	676106	N	N	N	N
42	20240115	120627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2760	30	2	1.10	79216380	28842	16.74	2725	2800	2725	3545	1915	2730	2746.56	1.87	-2347	2863	2796	2763	2696	2663	2780	2680	181	815	500	1960	5	1	36192257	999	25.09	2.89	12	0.08	110.00	956.00	3891	20230802	-29.07	1606	20230411	71.86	3100	-10.97	20240105	2725	1.28	20240115	3950	-30.13	20230802	1631	69.22	20230411	1.35	N	073010	500	180 억	676106	N	N	N	N
43	20240115	110625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2745	15	2	0.55	73533185	26778	15.54	2725	2800	2725	3545	1915	2730	2746.03	1.87	-2357	2863	2796	2763	2696	2663	2780	2680	181	815	500	1960	5	1	36192257	993	24.95	2.87	12	0.07	110.00	956.00	3891	20230802	-29.45	1606	20230411	70.92	3100	-11.45	20240105	2725	0.73	20240115	3950	-30.51	20230802	1631	68.30	20230411	1.35	N	073010	500	180 억	676106	N	N	N	N
44	20240115	100623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2750	20	2	0.73	45218325	16458	9.55	2725	2800	2725	3545	1915	2730	2747.50	1.87	258	2863	2796	2763	2696	2663	2780	2680	181	815	500	1960	5	1	36192257	995	25.00	2.88	12	0.05	110.00	956.00	3891	20230802	-29.32	1606	20230411	71.23	3100	-11.29	20240105	2725	0.92	20240115	3950	-30.38	20230802	1631	68.61	20230411	1.35	N	073010	500	180 억	676106	N	N	N	N
45	20240115	090626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2735	5	2	0.18	14379045	5275	3.06	2725	2735	2725	3545	1915	2730	2725.89	1.87	905	2863	2796	2763	2696	2663	2780	2680	181	815	500	1960	5	1	36192257	990	24.86	2.86	12	0.01	110.00	956.00	3891	20230802	-29.71	1606	20230411	70.30	3100	-11.77	20240105	2725	0.37	20240115	3950	-30.76	20230802	1631	67.69	20230411	1.35	N	073010	500	180 억	676106	N	N	N	N
46	20240112	160622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2730	-90	5	-3.19	474614560	172023	251.51	2790	2830	2730	3665	1975	2820	2759.02	1.95	-30755	2860	2840	2815	2795	2770	2850	2805	181	845	500	2030	5	1	36192257	988	24.82	2.86	12	0.48	110.00	956.00	3891	20230802	-29.84	1606	20230411	69.99	3100	-11.94	20240105	2730	0.00	20240112	3950	-30.89	20230802	1631	67.38	20230411	1.36	N	073010	500	180 억	706861	N	N	N	N
47	20240112	150624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2745	-75	5	-2.66	403656400	146084	213.58	2790	2830	2740	3665	1975	2820	2763.18	1.95	-20766	2860	2840	2815	2795	2770	2850	2805	181	845	500	2030	5	1	36192257	993	24.95	2.87	12	0.40	110.00	956.00	3891	20230802	-29.45	1606	20230411	70.92	3100	-11.45	20240105	2740	0.18	20240112	3950	-30.51	20230802	1631	68.30	20230411	1.36	N	073010	500	180 억	706861	N	N	N	N
48	20240112	140624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2755	-65	5	-2.30	357543285	129278	189.01	2790	2830	2750	3665	1975	2820	2765.69	1.95	-11659	2860	2840	2815	2795	2770	2850	2805	181	845	500	2030	5	1	36192257	997	25.05	2.88	12	0.36	110.00	956.00	3891	20230802	-29.20	1606	20230411	71.54	3100	-11.13	20240105	2750	0.18	20240112	3950	-30.25	20230802	1631	68.91	20230411	1.36	N	073010	500	180 억	706861	N	N	N	N
49	20240112	130621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2760	-60	5	-2.13	319919690	115605	169.02	2790	2830	2750	3665	1975	2820	2767.35	1.95	-3064	2860	2840	2815	2795	2770	2850	2805	181	845	500	2030	5	1	36192257	999	25.09	2.89	12	0.32	110.00	956.00	3891	20230802	-29.07	1606	20230411	71.86	3100	-10.97	20240105	2750	0.36	20240112	3950	-30.13	20230802	1631	69.22	20230411	1.36	N	073010	500	180 억	706861	N	N	N	N
50	20240112	120624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2765	-55	5	-1.95	314008805	113468	165.90	2790	2830	2750	3665	1975	2820	2767.38	1.95	-1794	2860	2840	2815	2795	2770	2850	2805	181	845	500	2030	5	1	36192257	1001	25.14	2.89	12	0.31	110.00	956.00	3891	20230802	-28.94	1606	20230411	72.17	3100	-10.81	20240105	2750	0.55	20240112	3950	-30.00	20230802	1631	69.53	20230411	1.36	N	073010	500	180 억	706861	N	N	N	N
51	20240112	110621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2775	-45	5	-1.60	293725555	106116	155.15	2790	2830	2750	3665	1975	2820	2767.97	1.95	-2787	2860	2840	2815	2795	2770	2850	2805	181	845	500	2030	5	1	36192257	1004	25.23	2.90	12	0.29	110.00	956.00	3891	20230802	-28.68	1606	20230411	72.79	3100	-10.48	20240105	2750	0.91	20240112	3950	-29.75	20230802	1631	70.14	20230411	1.36	N	073010	500	180 억	706861	N	N	N	N
52	20240112	100622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2760	-60	5	-2.13	229598920	82845	121.12	2790	2830	2750	3665	1975	2820	2771.43	1.95	-4761	2860	2840	2815	2795	2770	2850	2805	181	845	500	2030	5	1	36192257	999	25.09	2.89	12	0.23	110.00	956.00	3891	20230802	-29.07	1606	20230411	71.86	3100	-10.97	20240105	2750	0.36	20240112	3950	-30.13	20230802	1631	69.22	20230411	1.36	N	073010	500	180 억	706861	N	N	N	N
53	20240112	090622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2800	-20	5	-0.71	4837540	1732	2.53	2790	2810	2790	3665	1975	2820	2793.04	1.95	384	2860	2840	2815	2795	2770	2850	2805	181	845	500	2030	5	1	36192257	1013	25.45	2.93	12	0.00	110.00	956.00	3891	20230802	-28.04	1606	20230411	74.35	3100	-9.68	20240105	2770	1.08	20240110	3950	-29.11	20230802	1631	71.67	20230411	1.36	N	073010	500	180 억	706861	N	N	N	N
54	20240111	160618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2820	30	2	1.08	189211250	67367	96.02	2790	2835	2790	3625	1955	2790	2808.66	1.96	-1870	2836	2812	2791	2767	2746	2802	2757	181	835	500	2000	5	1	36192257	1021	25.64	2.95	12	0.19	110.00	956.00	3891	20230802	-27.53	1606	20230411	75.59	3100	-9.03	20240105	2770	1.81	20240110	3950	-28.61	20230802	1631	72.90	20230411	1.36	N	073010	500	180 억	708731	N	N	N	N
55	20240111	150623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2795	5	2	0.18	180556925	64275	91.62	2790	2835	2790	3625	1955	2790	2809.13	1.96	-1338	2836	2812	2791	2767	2746	2802	2757	181	835	500	2000	5	1	36192257	1012	25.41	2.92	12	0.18	110.00	956.00	3891	20230802	-28.17	1606	20230411	74.03	3100	-9.84	20240105	2770	0.90	20240110	3950	-29.24	20230802	1631	71.37	20230411	1.36	N	073010	500	180 억	708731	N	N	N	N
56	20240111	140621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2815	25	2	0.90	109787350	38992	55.58	2790	2835	2790	3625	1955	2790	2815.64	1.96	-701	2836	2812	2791	2767	2746	2802	2757	181	835	500	2000	5	1	36192257	1019	25.59	2.94	12	0.11	110.00	956.00	3891	20230802	-27.65	1606	20230411	75.28	3100	-9.19	20240105	2770	1.62	20240110	3950	-28.73	20230802	1631	72.59	20230411	1.36	N	073010	500	180 억	708731	N	N	N	N
57	20240111	130619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2835	45	2	1.61	86938310	30889	44.03	2790	2835	2790	3625	1955	2790	2814.54	1.96	-397	2836	2812	2791	2767	2746	2802	2757	181	835	500	2000	5	1	36192257	1026	25.77	2.97	12	0.09	110.00	956.00	3891	20230802	-27.14	1606	20230411	76.53	3100	-8.55	20240105	2770	2.35	20240110	3950	-28.23	20230802	1631	73.82	20230411	1.36	N	073010	500	180 억	708731	N	N	N	N
58	20240111	120620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2815	25	2	0.90	61212445	21793	31.06	2790	2830	2790	3625	1955	2790	2808.81	1.96	-3086	2836	2812	2791	2767	2746	2802	2757	181	835	500	2000	5	1	36192257	1019	25.59	2.94	12	0.06	110.00	956.00	3891	20230802	-27.65	1606	20230411	75.28	3100	-9.19	20240105	2770	1.62	20240110	3950	-28.73	20230802	1631	72.59	20230411	1.36	N	073010	500	180 억	708731	N	N	N	N
59	20240111	110622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2820	30	2	1.08	45445670	16200	23.09	2790	2830	2790	3625	1955	2790	2805.29	1.96	-2500	2836	2812	2791	2767	2746	2802	2757	181	835	500	2000	5	1	36192257	1021	25.64	2.95	12	0.04	110.00	956.00	3891	20230802	-27.53	1606	20230411	75.59	3100	-9.03	20240105	2770	1.81	20240110	3950	-28.61	20230802	1631	72.90	20230411	1.36	N	073010	500	180 억	708731	N	N	N	N
60	20240111	100620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2810	20	2	0.72	29022465	10365	14.77	2790	2830	2790	3625	1955	2790	2800.04	1.96	1288	2836	2812	2791	2767	2746	2802	2757	181	835	500	2000	5	1	36192257	1017	25.55	2.94	12	0.03	110.00	956.00	3891	20230802	-27.78	1606	20230411	74.97	3100	-9.35	20240105	2770	1.44	20240110	3950	-28.86	20230802	1631	72.29	20230411	1.36	N	073010	500	180 억	708731	N	N	N	N
61	20240111	090619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2810	20	2	0.72	20456160	7324	10.44	2790	2810	2790	3625	1955	2790	2793.03	1.96	2026	2836	2812	2791	2767	2746	2802	2757	181	835	500	2000	5	1	36192257	1017	25.55	2.94	12	0.02	110.00	956.00	3891	20230802	-27.78	1606	20230411	74.97	3100	-9.35	20240105	2770	1.44	20240110	3950	-28.86	20230802	1631	72.29	20230411	1.36	N	073010	500	180 억	708731	N	N	N	N
62	20240110	160617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	-25	5	-0.89	195390570	70154	48.16	2815	2815	2770	3655	1975	2815	2785.17	1.99	-10866	2901	2857	2816	2772	2731	2837	2752	181	840	500	2020	5	1	36192257	1010	25.36	2.92	12	0.19	110.00	956.00	3891	20230802	-28.30	1600	20230104	74.38	3100	-10.00	20240105	2770	0.72	20240110	3950	-29.37	20230802	1631	71.06	20230411	1.36	N	073010	500	180 억	719380	N	N	N	N
63	20240110	150619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2785	-30	5	-1.07	191799135	68866	47.28	2815	2815	2770	3655	1975	2815	2785.11	1.99	-10254	2901	2857	2816	2772	2731	2837	2752	181	840	500	2020	5	1	36192257	1008	25.32	2.91	12	0.19	110.00	956.00	3891	20230802	-28.42	1600	20230104	74.06	3100	-10.16	20240105	2770	0.54	20240110	3950	-29.49	20230802	1631	70.75	20230411	1.36	N	073010	500	180 억	719380	N	N	N	N
64	20240110	140621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2780	-35	5	-1.24	154852855	55558	38.14	2815	2815	2780	3655	1975	2815	2787.23	1.99	-9801	2901	2857	2816	2772	2731	2837	2752	181	840	500	2020	5	1	36192257	1006	25.27	2.91	12	0.15	110.00	956.00	3891	20230802	-28.55	1600	20230104	73.75	3100	-10.32	20240105	2775	0.18	20240109	3950	-29.62	20230802	1631	70.45	20230411	1.36	N	073010	500	180 억	719380	N	N	N	N
65	20240110	130619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	-25	5	-0.89	103983595	37271	25.59	2815	2815	2780	3655	1975	2815	2789.93	1.99	-5066	2901	2857	2816	2772	2731	2837	2752	181	840	500	2020	5	1	36192257	1010	25.36	2.92	12	0.10	110.00	956.00	3891	20230802	-28.30	1600	20230104	74.38	3100	-10.00	20240105	2775	0.54	20240109	3950	-29.37	20230802	1631	71.06	20230411	1.36	N	073010	500	180 억	719380	N	N	N	N
66	20240110	120620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	-25	5	-0.89	89911585	32232	22.13	2815	2815	2780	3655	1975	2815	2789.51	1.99	-5065	2901	2857	2816	2772	2731	2837	2752	181	840	500	2020	5	1	36192257	1010	25.36	2.92	12	0.09	110.00	956.00	3891	20230802	-28.30	1600	20230104	74.38	3100	-10.00	20240105	2775	0.54	20240109	3950	-29.37	20230802	1631	71.06	20230411	1.36	N	073010	500	180 억	719380	N	N	N	N
67	20240110	110619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	-25	5	-0.89	62137180	22265	15.28	2815	2815	2785	3655	1975	2815	2790.80	1.99	-4308	2901	2857	2816	2772	2731	2837	2752	181	840	500	2020	5	1	36192257	1010	25.36	2.92	12	0.06	110.00	956.00	3891	20230802	-28.30	1600	20230104	74.38	3100	-10.00	20240105	2775	0.54	20240109	3950	-29.37	20230802	1631	71.06	20230411	1.36	N	073010	500	180 억	719380	N	N	N	N
68	20240110	100618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2795	-20	5	-0.71	49358100	17686	12.14	2815	2815	2785	3655	1975	2815	2790.80	1.99	-4248	2901	2857	2816	2772	2731	2837	2752	181	840	500	2020	5	1	36192257	1012	25.41	2.92	12	0.05	110.00	956.00	3891	20230802	-28.17	1600	20230104	74.69	3100	-9.84	20240105	2775	0.72	20240109	3950	-29.24	20230802	1631	71.37	20230411	1.36	N	073010	500	180 억	719380	N	N	N	N
69	20240110	090617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	-25	5	-0.89	12964765	4639	3.18	2815	2815	2785	3655	1975	2815	2794.73	1.99	492	2901	2857	2816	2772	2731	2837	2752	181	840	500	2020	5	1	36192257	1010	25.36	2.92	12	0.01	110.00	956.00	3891	20230802	-28.30	1600	20230104	74.38	3100	-10.00	20240105	2775	0.54	20240109	3950	-29.37	20230802	1631	71.06	20230411	1.36	N	073010	500	180 억	719380	N	N	N	N
70	20240109	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2815	-55	5	-1.92	404498135	144135	237.92	2860	2860	2775	3730	2010	2870	2806.36	2.08	-33096	2933	2901	2863	2831	2793	2882	2812	181	860	500	2060	5	1	36192257	1019	25.59	2.94	12	0.40	110.00	956.00	3891	20230802	-27.65	1600	20230104	75.94	3100	-9.19	20240105	2775	1.44	20240109	3950	-28.73	20230802	1631	72.59	20230411	1.45	N	073010	500	180 억	752482	N	N	N	N
71	20240109	150618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2790	-80	5	-2.79	378844375	134968	222.79	2860	2860	2775	3730	2010	2870	2806.92	2.08	-32219	2933	2901	2863	2831	2793	2882	2812	181	860	500	2060	5	1	36192257	1010	25.36	2.92	12	0.37	110.00	956.00	3891	20230802	-28.30	1600	20230104	74.38	3100	-10.00	20240105	2775	0.54	20240109	3950	-29.37	20230802	1631	71.06	20230411	1.45	N	073010	500	180 억	752482	N	N	N	N
72	20240109	140617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2805	-65	5	-2.26	299920160	106694	176.12	2860	2860	2790	3730	2010	2870	2811.03	2.08	-25004	2933	2901	2863	2831	2793	2882	2812	181	860	500	2060	5	1	36192257	1015	25.50	2.93	12	0.29	110.00	956.00	3891	20230802	-27.91	1600	20230104	75.31	3100	-9.52	20240105	2790	0.54	20240109	3950	-28.99	20230802	1631	71.98	20230411	1.45	N	073010	500	180 억	752482	N	N	N	N
73	20240109	130617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2805	-65	5	-2.26	279303270	99335	163.97	2860	2860	2790	3730	2010	2870	2811.73	2.08	-18749	2933	2901	2863	2831	2793	2882	2812	181	860	500	2060	5	1	36192257	1015	25.50	2.93	12	0.27	110.00	956.00	3891	20230802	-27.91	1600	20230104	75.31	3100	-9.52	20240105	2790	0.54	20240109	3950	-28.99	20230802	1631	71.98	20230411	1.45	N	073010	500	180 억	752482	N	N	N	N
74	20240109	120622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2800	-70	5	-2.44	263565635	93728	154.72	2860	2860	2790	3730	2010	2870	2812.03	2.08	-15664	2933	2901	2863	2831	2793	2882	2812	181	860	500	2060	5	1	36192257	1013	25.45	2.93	12	0.26	110.00	956.00	3891	20230802	-28.04	1600	20230104	75.00	3100	-9.68	20240105	2790	0.36	20240109	3950	-29.11	20230802	1631	71.67	20230411	1.45	N	073010	500	180 억	752482	N	N	N	N
75	20240109	110618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2795	-75	5	-2.61	217738555	77338	127.66	2860	2860	2790	3730	2010	2870	2815.41	2.08	-11100	2933	2901	2863	2831	2793	2882	2812	181	860	500	2060	5	1	36192257	1012	25.41	2.92	12	0.21	110.00	956.00	3891	20230802	-28.17	1600	20230104	74.69	3100	-9.84	20240105	2790	0.18	20240109	3950	-29.24	20230802	1631	71.37	20230411	1.45	N	073010	500	180 억	752482	N	N	N	N
76	20240109	100618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2825	-45	5	-1.57	95331530	33755	55.72	2860	2860	2810	3730	2010	2870	2824.22	2.08	-2871	2933	2901	2863	2831	2793	2882	2812	181	860	500	2060	5	1	36192257	1022	25.68	2.96	12	0.09	110.00	956.00	3891	20230802	-27.40	1600	20230104	76.56	3100	-8.87	20240105	2810	0.53	20240109	3950	-28.48	20230802	1631	73.21	20230411	1.45	N	073010	500	180 억	752482	N	N	N	N
77	20240109	090617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2840	-30	5	-1.05	11499260	4031	6.65	2860	2860	2840	3730	2010	2870	2852.71	2.08	-149	2933	2901	2863	2831	2793	2882	2812	181	860	500	2060	5	1	36192257	1028	25.82	2.97	12	0.01	110.00	956.00	3891	20230802	-27.01	1600	20230104	77.50	3100	-8.39	20240105	2817	0.82	20240103	3950	-28.10	20230802	1631	74.13	20230411	1.45	N	073010	500	180 억	752482	N	N	N	N
78	20240108	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	-5	5	-0.17	166774655	58616	28.02	2895	2895	2825	3735	2015	2875	2845.21	2.10	-5877	3208	3041	2933	2766	2658	2987	2712	181	860	500	2070	5	1	36192257	1039	26.09	3.00	12	0.16	110.00	956.00	3891	20230802	-26.24	1600	20230104	79.38	3100	-7.42	20240105	2817	1.88	20240103	3950	-27.34	20230802	1631	75.97	20230411	1.38	N	073010	500	180 억	758359	N	N	N	N
79	20240108	150617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2850	-25	5	-0.87	155760410	54747	26.17	2895	2895	2825	3735	2015	2875	2845.09	2.10	-4827	3208	3041	2933	2766	2658	2987	2712	181	860	500	2070	5	1	36192257	1031	25.91	2.98	12	0.15	110.00	956.00	3891	20230802	-26.75	1600	20230104	78.12	3100	-8.06	20240105	2817	1.17	20240103	3950	-27.85	20230802	1631	74.74	20230411	1.38	N	073010	500	180 억	758359	N	N	N	N
80	20240108	140616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2845	-30	5	-1.04	144324500	50724	24.25	2895	2895	2825	3735	2015	2875	2845.29	2.10	-3898	3208	3041	2933	2766	2658	2987	2712	181	860	500	2070	5	1	36192257	1030	25.86	2.98	12	0.14	110.00	956.00	3891	20230802	-26.88	1600	20230104	77.81	3100	-8.23	20240105	2817	0.99	20240103	3950	-27.97	20230802	1631	74.43	20230411	1.38	N	073010	500	180 억	758359	N	N	N	N
81	20240108	130616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2855	-20	5	-0.70	134424705	47242	22.58	2895	2895	2825	3735	2015	2875	2845.45	2.10	-2089	3208	3041	2933	2766	2658	2987	2712	181	860	500	2070	5	1	36192257	1033	25.95	2.99	12	0.13	110.00	956.00	3891	20230802	-26.63	1600	20230104	78.44	3100	-7.90	20240105	2817	1.35	20240103	3950	-27.72	20230802	1631	75.05	20230411	1.38	N	073010	500	180 억	758359	N	N	N	N
82	20240108	120617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2845	-30	5	-1.04	125457000	44098	21.08	2895	2895	2825	3735	2015	2875	2844.96	2.10	-1957	3208	3041	2933	2766	2658	2987	2712	181	860	500	2070	5	1	36192257	1030	25.86	2.98	12	0.12	110.00	956.00	3891	20230802	-26.88	1600	20230104	77.81	3100	-8.23	20240105	2817	0.99	20240103	3950	-27.97	20230802	1631	74.43	20230411	1.38	N	073010	500	180 억	758359	N	N	N	N
83	20240108	110618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2850	-25	5	-0.87	104771000	36828	17.61	2895	2895	2825	3735	2015	2875	2844.87	2.10	-164	3208	3041	2933	2766	2658	2987	2712	181	860	500	2070	5	1	36192257	1031	25.91	2.98	12	0.10	110.00	956.00	3891	20230802	-26.75	1600	20230104	78.12	3100	-8.06	20240105	2817	1.17	20240103	3950	-27.85	20230802	1631	74.74	20230411	1.38	N	073010	500	180 억	758359	N	N	N	N
84	20240108	100618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2860	-15	5	-0.52	60156740	21162	10.12	2895	2895	2825	3735	2015	2875	2842.68	2.10	-204	3208	3041	2933	2766	2658	2987	2712	181	860	500	2070	5	1	36192257	1035	26.00	2.99	12	0.06	110.00	956.00	3891	20230802	-26.50	1600	20230104	78.75	3100	-7.74	20240105	2817	1.53	20240103	3950	-27.59	20230802	1631	75.35	20230411	1.38	N	073010	500	180 억	758359	N	N	N	N
85	20240108	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2855	-20	5	-0.70	12902890	4514	2.16	2895	2895	2840	3735	2015	2875	2858.42	2.10	-1914	3208	3041	2933	2766	2658	2987	2712	181	860	500	2070	5	1	36192257	1033	25.95	2.99	12	0.01	110.00	956.00	3891	20230802	-26.63	1600	20230104	78.44	3100	-7.90	20240105	2817	1.35	20240103	3950	-27.72	20230802	1631	75.05	20230411	1.38	N	073010	500	180 억	758359	N	N	N	N
86	20240105	160616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	-120	5	-4.01	605872325	209133	103.07	3050	3100	2825	3890	2100	2995	2897.07	2.29	-73334	3109	3052	2952	2895	2795	3080	2923	181	895	500	2150	5	1	36192257	1041	26.14	3.01	12	0.58	110.00	956.00	3891	20230802	-26.11	1600	20230104	79.69	3100	-7.26	20240105	2817	2.06	20240103	3950	-27.22	20230802	1631	76.27	20230411	1.30	N	073010	500	180 억	829811	N	N	N	N
87	20240105	150617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	-120	5	-4.01	576159025	198769	97.96	3050	3100	2825	3890	2100	2995	2898.64	2.29	-66577	3109	3052	2952	2895	2795	3080	2923	181	895	500	2150	5	1	36192257	1041	26.14	3.01	12	0.55	110.00	956.00	3891	20230802	-26.11	1600	20230104	79.69	3100	-7.26	20240105	2817	2.06	20240103	3950	-27.22	20230802	1631	76.27	20230411	1.30	N	073010	500	180 억	829811	N	N	N	N
88	20240105	140614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	-125	5	-4.17	497707045	171464	84.51	3050	3100	2825	3890	2100	2995	2902.69	2.29	-52831	3109	3052	2952	2895	2795	3080	2923	181	895	500	2150	5	1	36192257	1039	26.09	3.00	12	0.47	110.00	956.00	3891	20230802	-26.24	1600	20230104	79.38	3100	-7.42	20240105	2817	1.88	20240103	3950	-27.34	20230802	1631	75.97	20230411	1.30	N	073010	500	180 억	829811	N	N	N	N
89	20240105	130615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2860	-135	5	-4.51	377351140	129230	63.69	3050	3100	2855	3890	2100	2995	2920.00	2.29	-36751	3109	3052	2952	2895	2795	3080	2923	181	895	500	2150	5	1	36192257	1035	26.00	2.99	12	0.36	110.00	956.00	3891	20230802	-26.50	1600	20230104	78.75	3100	-7.74	20240105	2817	1.53	20240103	3950	-27.59	20230802	1631	75.35	20230411	1.30	N	073010	500	180 억	829811	N	N	N	N
90	20240105	120615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2905	-90	5	-3.01	277078740	94381	46.52	3050	3100	2875	3890	2100	2995	2935.75	2.29	-20989	3109	3052	2952	2895	2795	3080	2923	181	895	500	2150	5	1	36192257	1051	26.41	3.04	12	0.26	110.00	956.00	3891	20230802	-25.34	1600	20230104	81.56	3100	-6.29	20240105	2817	3.12	20240103	3950	-26.46	20230802	1631	78.11	20230411	1.30	N	073010	500	180 억	829811	N	N	N	N
91	20240105	110614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	-45	5	-1.50	147788725	49974	24.63	3050	3100	2920	3890	2100	2995	2957.31	2.29	-5266	3109	3052	2952	2895	2795	3080	2923	181	895	500	2150	5	1	36192257	1068	26.82	3.09	12	0.14	110.00	956.00	3891	20230802	-24.18	1600	20230104	84.38	3100	-4.84	20240105	2817	4.72	20240103	3950	-25.32	20230802	1631	80.87	20230411	1.30	N	073010	500	180 억	829811	N	N	N	N
92	20240105	100617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	-45	5	-1.50	116363405	39313	19.38	3050	3100	2920	3890	2100	2995	2959.92	2.29	618	3109	3052	2952	2895	2795	3080	2923	181	895	500	2150	5	1	36192257	1068	26.82	3.09	12	0.11	110.00	956.00	3891	20230802	-24.18	1600	20230104	84.38	3100	-4.84	20240105	2817	4.72	20240103	3950	-25.32	20230802	1631	80.87	20230411	1.30	N	073010	500	180 억	829811	N	N	N	N
93	20240105	090615	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3035	40	2	1.34	16975185	5563	2.74	3050	3100	3015	3890	2100	2995	3051.44	2.29	-2310	3109	3052	2952	2895	2795	3080	2923	181	895	500	2150	5	1	36192257	1098	27.59	3.17	12	0.02	110.00	956.00	3891	20230802	-22.00	1600	20230104	89.69	3100	-2.10	20240105	2817	7.74	20240103	3950	-23.16	20230802	1631	86.08	20230411	1.30	N	073010	500	180 억	829811	N	N	N	N
94	20240104	160612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3040	90	2	3.05	611699760	205026	153.23	2950	3055	2895	3835	2065	2950	2983.51	2.26	12092	3050	3000	2930	2880	2810	3025	2905	181	885	500	2120	5	1	36192257	1100	27.64	3.18	12	0.57	110.00	956.00	3950	20230802	-23.04	1625	20230104	87.08	3065	-0.82	20240102	2860	6.29	20240103	3950	-23.04	20230802	1625	87.08	20230104	1.28	N	073010	500	180 억	817966	N	N	N	N
95	20240104	150613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3030	80	2	2.71	571707345	191856	143.39	2950	3055	2895	3835	2065	2950	2979.90	2.26	12746	3050	3000	2930	2880	2810	3025	2905	181	885	500	2120	5	1	36192257	1097	27.55	3.17	12	0.53	110.00	956.00	3950	20230802	-23.29	1625	20230104	86.46	3065	-1.14	20240102	2860	5.94	20240103	3950	-23.29	20230802	1625	86.46	20230104	1.28	N	073010	500	180 억	817966	N	N	N	N
96	20240104	140614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3005	55	2	1.86	409694160	138475	103.49	2950	3030	2895	3835	2065	2950	2958.62	2.26	19505	3050	3000	2930	2880	2810	3025	2905	181	885	500	2120	5	1	36192257	1088	27.32	3.14	12	0.38	110.00	956.00	3950	20230802	-23.92	1625	20230104	84.92	3065	-1.96	20240102	2860	5.07	20240103	3950	-23.92	20230802	1625	84.92	20230104	1.28	N	073010	500	180 억	817966	N	N	N	N
97	20240104	130614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3025	75	2	2.54	357170030	120979	90.42	2950	3030	2895	3835	2065	2950	2952.33	2.26	20517	3050	3000	2930	2880	2810	3025	2905	181	885	500	2120	5	1	36192257	1095	27.50	3.16	12	0.33	110.00	956.00	3950	20230802	-23.42	1625	20230104	86.15	3065	-1.31	20240102	2860	5.77	20240103	3950	-23.42	20230802	1625	86.15	20230104	1.28	N	073010	500	180 억	817966	N	N	N	N
98	20240104	120612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	0	3	0.00	312396205	106011	79.23	2950	3020	2895	3835	2065	2950	2946.82	2.26	15941	3050	3000	2930	2880	2810	3025	2905	181	885	500	2120	5	1	36192257	1068	26.82	3.09	12	0.29	110.00	956.00	3950	20230802	-25.32	1625	20230104	81.54	3065	-3.75	20240102	2860	3.15	20240103	3950	-25.32	20230802	1625	81.54	20230104	1.28	N	073010	500	180 억	817966	N	N	N	N
99	20240104	110612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	-50	5	-1.69	275381445	93440	69.84	2950	3020	2895	3835	2065	2950	2947.14	2.26	16464	3050	3000	2930	2880	2810	3025	2905	181	885	500	2120	5	1	36192257	1050	26.36	3.03	12	0.26	110.00	956.00	3950	20230802	-26.58	1625	20230104	78.46	3065	-5.38	20240102	2860	1.40	20240103	3950	-26.58	20230802	1625	78.46	20230104	1.28	N	073010	500	180 억	817966	N	N	N	N
100	20240104	100611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2985	35	2	1.19	96237935	32290	24.13	2950	3020	2950	3835	2065	2950	2980.57	2.26	4816	3050	3000	2930	2880	2810	3025	2905	181	885	500	2120	5	1	36192257	1080	27.14	3.12	12	0.09	110.00	956.00	3950	20230802	-24.43	1625	20230104	83.69	3065	-2.61	20240102	2860	4.37	20240103	3950	-24.43	20230802	1625	83.69	20230104	1.28	N	073010	500	180 억	817966	N	N	N	N
101	20240104	090614	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2985	35	2	1.19	4265040	1434	1.07	2950	3000	2950	3835	2065	2950	2977.04	2.26	-348	3050	3000	2930	2880	2810	3025	2905	181	885	500	2120	5	1	36192257	1080	27.14	3.12	12	0.00	110.00	956.00	3950	20230802	-24.43	1625	20230104	83.69	3065	-2.61	20240102	2860	4.37	20240103	3950	-24.43	20230802	1625	83.69	20230104	1.28	N	073010	500	180 억	817966	N	N	N	N
102	20240103	160611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	0	3	0.00	388938935	133800	113.84	2900	2980	2860	3835	2065	2950	2906.87	2.24	6255	3130	3040	2975	2885	2820	3007	2852	181	885	500	2120	5	1	36192257	1068	26.82	3.09	12	0.37	110.00	956.00	3950	20230802	-25.32	1625	20230104	81.54	3065	-3.75	20240102	2860	3.15	20240103	3950	-25.32	20230802	1625	81.54	20230104	1.31	N	073010	500	180 억	811701	N	N	N	N
103	20240103	150610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2955	5	2	0.17	375887275	129376	110.07	2900	2980	2860	3835	2065	2950	2905.39	2.24	7405	3130	3040	2975	2885	2820	3007	2852	181	885	500	2120	5	1	36192257	1069	26.86	3.09	12	0.36	110.00	956.00	3950	20230802	-25.19	1625	20230104	81.85	3065	-3.59	20240102	2860	3.32	20240103	3950	-25.19	20230802	1625	81.85	20230104	1.31	N	073010	500	180 억	811701	N	N	N	N
104	20240103	140608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	-50	5	-1.69	270421220	93333	79.41	2900	2950	2860	3835	2065	2950	2897.38	2.24	7433	3130	3040	2975	2885	2820	3007	2852	181	885	500	2120	5	1	36192257	1050	26.36	3.03	12	0.26	110.00	956.00	3950	20230802	-26.58	1625	20230104	78.46	3065	-5.38	20240102	2860	1.40	20240103	3950	-26.58	20230802	1625	78.46	20230104	1.31	N	073010	500	180 억	811701	N	N	N	N
105	20240103	130610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2890	-60	5	-2.03	242037735	83500	71.04	2900	2950	2860	3835	2065	2950	2898.66	2.24	4245	3130	3040	2975	2885	2820	3007	2852	181	885	500	2120	5	1	36192257	1046	26.27	3.02	12	0.23	110.00	956.00	3950	20230802	-26.84	1625	20230104	77.85	3065	-5.71	20240102	2860	1.05	20240103	3950	-26.84	20230802	1625	77.85	20230104	1.31	N	073010	500	180 억	811701	N	N	N	N
106	20240103	120613	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2920	-30	5	-1.02	201584780	69551	59.17	2900	2950	2860	3835	2065	2950	2898.37	2.24	2935	3130	3040	2975	2885	2820	3007	2852	181	885	500	2120	5	1	36192257	1057	26.55	3.05	12	0.19	110.00	956.00	3950	20230802	-26.08	1625	20230104	79.69	3065	-4.73	20240102	2860	2.10	20240103	3950	-26.08	20230802	1625	79.69	20230104	1.31	N	073010	500	180 억	811701	N	N	N	N
107	20240103	110609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2920	-30	5	-1.02	195125630	67339	57.29	2900	2950	2860	3835	2065	2950	2897.66	2.24	2492	3130	3040	2975	2885	2820	3007	2852	181	885	500	2120	5	1	36192257	1057	26.55	3.05	12	0.19	110.00	956.00	3950	20230802	-26.08	1625	20230104	79.69	3065	-4.73	20240102	2860	2.10	20240103	3950	-26.08	20230802	1625	79.69	20230104	1.31	N	073010	500	180 억	811701	N	N	N	N
108	20240103	100610	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2895	-55	5	-1.86	77668060	26673	22.69	2900	2950	2895	3835	2065	2950	2911.86	2.24	-17258	3130	3040	2975	2885	2820	3007	2852	181	885	500	2120	5	1	36192257	1048	26.32	3.03	12	0.07	110.00	956.00	3950	20230802	-26.71	1625	20230104	78.15	3065	-5.55	20240102	2895	0.00	20240103	3950	-26.71	20230802	1625	78.15	20230104	1.31	N	073010	500	180 억	811701	N	N	N	N
109	20240103	090609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	-50	5	-1.69	6576790	2263	1.93	2900	2950	2900	3835	2065	2950	2906.23	2.24	-141	3130	3040	2975	2885	2820	3007	2852	181	885	500	2120	5	1	36192257	1050	26.36	3.03	12	0.01	110.00	956.00	3950	20230802	-26.58	1625	20230104	78.46	3065	-5.38	20240102	2900	0.00	20240103	3950	-26.58	20230802	1625	78.46	20230104	1.31	N	073010	500	180 억	811701	N	N	N	N
110	20240102	160609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	-45	5	-1.50	346591875	117525	66.07	3065	3065	2910	3890	2100	2995	2949.09	2.28	-14777	3121	3057	2951	2887	2781	3090	2920	181	895	500	2150	5	1	36192257	1068	26.82	3.09	12	0.32	110.00	956.00	3950	20230802	-25.32	1625	20230104	81.54	3065	-3.75	20240102	2910	1.37	20240102	3950	-25.32	20230802	1625	81.54	20230104	1.31	N	073010	500	180 억	826274	N	N	N	N
111	20240102	150608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	-45	5	-1.50	331574925	112432	63.21	3065	3065	2910	3890	2100	2995	2949.12	2.28	-14080	3121	3057	2951	2887	2781	3090	2920	181	895	500	2150	5	1	36192257	1068	26.82	3.09	12	0.31	110.00	956.00	3950	20230802	-25.32	1625	20230104	81.54	3065	-3.75	20240102	2910	1.37	20240102	3950	-25.32	20230802	1625	81.54	20230104	1.31	N	073010	500	180 억	826274	N	N	N	N
112	20240102	140609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	-45	5	-1.50	288913600	97969	55.08	3065	3065	2910	3890	2100	2995	2949.03	2.28	-9684	3121	3057	2951	2887	2781	3090	2920	181	895	500	2150	5	1	36192257	1068	26.82	3.09	12	0.27	110.00	956.00	3950	20230802	-25.32	1625	20230104	81.54	3065	-3.75	20240102	2910	1.37	20240102	3950	-25.32	20230802	1625	81.54	20230104	1.31	N	073010	500	180 억	826274	N	N	N	N
113	20240102	130606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2945	-50	5	-1.67	268530980	91042	51.18	3065	3065	2910	3890	2100	2995	2949.53	2.28	-6953	3121	3057	2951	2887	2781	3090	2920	181	895	500	2150	5	1	36192257	1066	26.77	3.08	12	0.25	110.00	956.00	3950	20230802	-25.44	1625	20230104	81.23	3065	-3.92	20240102	2910	1.20	20240102	3950	-25.44	20230802	1625	81.23	20230104	1.31	N	073010	500	180 억	826274	N	N	N	N
114	20240102	120606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2920	-75	5	-2.50	219247435	74200	41.71	3065	3065	2920	3890	2100	2995	2954.82	2.28	-2450	3121	3057	2951	2887	2781	3090	2920	181	895	500	2150	5	1	36192257	1057	26.55	3.05	12	0.21	110.00	956.00	3950	20230802	-26.08	1625	20230104	79.69	3065	-4.73	20240102	2920	0.00	20240102	3950	-26.08	20230802	1625	79.69	20230104	1.31	N	073010	500	180 억	826274	N	N	N	N
115	20240102	110606	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2940	-55	5	-1.84	168538640	56921	32.00	3065	3065	2920	3890	2100	2995	2960.92	2.28	2551	3121	3057	2951	2887	2781	3090	2920	181	895	500	2150	5	1	36192257	1064	26.73	3.08	12	0.16	110.00	956.00	3950	20230802	-25.57	1625	20230104	80.92	3065	-4.08	20240102	2920	0.68	20240102	3950	-25.57	20230802	1625	80.92	20230104	1.31	N	073010	500	180 억	826274	N	N	N	N
116	20240102	100559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2970	-25	5	-0.83	33800340	11279	6.34	3065	3065	2965	3890	2100	2995	2996.75	2.28	-692	3121	3057	2951	2887	2781	3090	2920	181	895	500	2150	5	1	36192257	1075	27.00	3.11	12	0.03	110.00	956.00	3950	20230802	-24.81	1625	20230104	82.77	3065	-3.10	20240102	2965	0.17	20240102	3950	-24.81	20230802	1625	82.77	20230104	1.31	N	073010	500	180 억	826274	N	N	N	N
117	20240102	090552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2995	0	3	0.00	0	0	0.00	0	0	0	3890	2100	2995	0.00	2.28	0	3121	3057	2951	2887	2781	3090	2920	181	895	500	2150	5	1	36192257	1084	27.23	3.13	12	0.00	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	0	0.00	0	0	0.00	0	3950	-24.18	20230802	1625	84.31	20230104	1.31	N	073010	500	180 억	826274	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History