KissMeData/079950/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	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	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1189	-1	5	-0.08	60986342	52207	81.28	1190	1190	1151	1547	833	1190	1168.16	0.72	6987	1242	1216	1194	1168	1146	1205	1157	116	357	500	730	1	1	23200000	276	-27.02	0.49	12	0.23	-44.00	2412.00	2500	20230518	-52.44	965	20231031	23.21	1250	-4.88	20240105	1092	8.88	20240102	2500	-52.44	20230518	965	23.21	20231031	1.55	N	079950	500	116 억	167213	N	N	N	N
3	20240123	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1171	-19	5	-1.60	30854194	26426	41.14	1190	1190	1151	1547	833	1190	1167.57	0.72	6547	1242	1216	1194	1168	1146	1205	1157	116	357	500	730	1	1	23200000	272	-26.61	0.49	12	0.11	-44.00	2412.00	2500	20230518	-53.16	965	20231031	21.35	1250	-6.32	20240105	1092	7.23	20240102	2500	-53.16	20230518	965	21.35	20231031	1.55	N	079950	500	116 억	167213	N	N	N	N
4	20240123	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1176	-14	5	-1.18	24717380	21149	32.93	1190	1190	1151	1547	833	1190	1168.73	0.72	2757	1242	1216	1194	1168	1146	1205	1157	116	357	500	730	1	1	23200000	273	-26.73	0.49	12	0.09	-44.00	2412.00	2500	20230518	-52.96	965	20231031	21.87	1250	-5.92	20240105	1092	7.69	20240102	2500	-52.96	20230518	965	21.87	20231031	1.55	N	079950	500	116 억	167213	N	N	N	N
5	20240123	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-17	5	-1.43	2166368	1834	2.86	1190	1190	1172	1547	833	1190	1181.23	0.72	-195	1242	1216	1194	1168	1146	1205	1157	116	357	500	730	1	1	23200000	272	-26.66	0.49	12	0.01	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	1250	-6.16	20240105	1092	7.42	20240102	2500	-53.08	20230518	965	21.55	20231031	1.55	N	079950	500	116 억	167213	N	N	N	N
6	20240119	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1187	-4	5	-0.34	93208179	78689	179.14	1180	1215	1140	1548	834	1191	1184.51	0.71	7274	1227	1209	1180	1162	1133	1218	1171	116	357	500	730	1	1	23200000	275	-26.98	0.49	12	0.34	-44.00	2412.00	2500	20230518	-52.52	965	20231031	23.01	1250	-5.04	20240105	1092	8.70	20240102	2500	-52.52	20230518	965	23.01	20231031	1.14	N	079950	500	116 억	165427	N	N	N	N
7	20240119	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1191	0	3	0.00	90996173	76824	174.89	1180	1215	1140	1548	834	1191	1184.48	0.71	7643	1227	1209	1180	1162	1133	1218	1171	116	357	500	730	1	1	23200000	276	-27.07	0.49	12	0.33	-44.00	2412.00	2500	20230518	-52.36	965	20231031	23.42	1250	-4.72	20240105	1092	9.07	20240102	2500	-52.36	20230518	965	23.42	20231031	1.14	N	079950	500	116 억	165427	N	N	N	N
8	20240119	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1186	-5	5	-0.42	83327081	70355	160.17	1180	1215	1140	1548	834	1191	1184.38	0.71	9537	1227	1209	1180	1162	1133	1218	1171	116	357	500	730	1	1	23200000	275	-26.95	0.49	12	0.30	-44.00	2412.00	2500	20230518	-52.56	965	20231031	22.90	1250	-5.12	20240105	1092	8.61	20240102	2500	-52.56	20230518	965	22.90	20231031	1.14	N	079950	500	116 억	165427	N	N	N	N
9	20240119	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1186	-5	5	-0.42	73321853	61914	140.95	1180	1215	1140	1548	834	1191	1184.25	0.71	13901	1227	1209	1180	1162	1133	1218	1171	116	357	500	730	1	1	23200000	275	-26.95	0.49	12	0.27	-44.00	2412.00	2500	20230518	-52.56	965	20231031	22.90	1250	-5.12	20240105	1092	8.61	20240102	2500	-52.56	20230518	965	22.90	20231031	1.14	N	079950	500	116 억	165427	N	N	N	N
10	20240119	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1203	12	2	1.01	60069265	50749	115.53	1180	1215	1140	1548	834	1191	1183.65	0.71	11337	1227	1209	1180	1162	1133	1218	1171	116	357	500	730	1	1	23200000	279	-27.34	0.50	12	0.22	-44.00	2412.00	2500	20230518	-51.88	965	20231031	24.66	1250	-3.76	20240105	1092	10.16	20240102	2500	-51.88	20230518	965	24.66	20231031	1.14	N	079950	500	116 억	165427	N	N	N	N
11	20240119	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1182	-9	5	-0.76	55132822	46587	106.06	1180	1215	1140	1548	834	1191	1183.44	0.71	11456	1227	1209	1180	1162	1133	1218	1171	116	357	500	730	1	1	23200000	274	-26.86	0.49	12	0.20	-44.00	2412.00	2500	20230518	-52.72	965	20231031	22.49	1250	-5.44	20240105	1092	8.24	20240102	2500	-52.72	20230518	965	22.49	20231031	1.14	N	079950	500	116 억	165427	N	N	N	N
12	20240119	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1202	11	2	0.92	41374645	35029	79.75	1180	1215	1140	1548	834	1191	1181.15	0.71	7238	1227	1209	1180	1162	1133	1218	1171	116	357	500	730	1	1	23200000	279	-27.32	0.50	12	0.15	-44.00	2412.00	2500	20230518	-51.92	965	20231031	24.56	1250	-3.84	20240105	1092	10.07	20240102	2500	-51.92	20230518	965	24.56	20231031	1.14	N	079950	500	116 억	165427	N	N	N	N
13	20240119	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1183	-8	5	-0.67	10006688	8532	19.42	1180	1191	1140	1548	834	1191	1172.84	0.71	4610	1227	1209	1180	1162	1133	1218	1171	116	357	500	730	1	1	23200000	274	-26.89	0.49	12	0.04	-44.00	2412.00	2500	20230518	-52.68	965	20231031	22.59	1250	-5.36	20240105	1092	8.33	20240102	2500	-52.68	20230518	965	22.59	20231031	1.14	N	079950	500	116 억	165427	N	N	N	N
14	20240118	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1191	-1	5	-0.08	51636118	43926	34.09	1151	1198	1151	1549	835	1192	1175.53	0.67	10934	1234	1212	1198	1176	1162	1206	1170	116	357	500	730	1	1	23200000	276	-27.07	0.49	12	0.19	-44.00	2412.00	2500	20230518	-52.36	965	20231031	23.42	1250	-4.72	20240105	1092	9.07	20240102	2500	-52.36	20230518	965	23.42	20231031	1.05	N	079950	500	116 억	154493	N	N	N	N
15	20240118	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1193	1	2	0.08	46181889	39335	30.52	1151	1198	1151	1549	835	1192	1174.07	0.67	11782	1234	1212	1198	1176	1162	1206	1170	116	357	500	730	1	1	23200000	277	-27.11	0.49	12	0.17	-44.00	2412.00	2500	20230518	-52.28	965	20231031	23.63	1250	-4.56	20240105	1092	9.25	20240102	2500	-52.28	20230518	965	23.63	20231031	1.05	N	079950	500	116 억	154493	N	N	N	N
16	20240118	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1184	-8	5	-0.67	36727059	31345	24.32	1151	1198	1151	1549	835	1192	1171.70	0.67	10062	1234	1212	1198	1176	1162	1206	1170	116	357	500	730	1	1	23200000	275	-26.91	0.49	12	0.14	-44.00	2412.00	2500	20230518	-52.64	965	20231031	22.69	1250	-5.28	20240105	1092	8.42	20240102	2500	-52.64	20230518	965	22.69	20231031	1.05	N	079950	500	116 억	154493	N	N	N	N
17	20240118	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1196	4	2	0.34	34402707	29372	22.79	1151	1198	1151	1549	835	1192	1171.28	0.67	8815	1234	1212	1198	1176	1162	1206	1170	116	357	500	730	1	1	23200000	277	-27.18	0.50	12	0.13	-44.00	2412.00	2500	20230518	-52.16	965	20231031	23.94	1250	-4.32	20240105	1092	9.52	20240102	2500	-52.16	20230518	965	23.94	20231031	1.05	N	079950	500	116 억	154493	N	N	N	N
18	20240118	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	-19	5	-1.59	33618343	28708	22.28	1151	1198	1151	1549	835	1192	1171.04	0.67	8814	1234	1212	1198	1176	1162	1206	1170	116	357	500	730	1	1	23200000	272	-26.66	0.49	12	0.12	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	1250	-6.16	20240105	1092	7.42	20240102	2500	-53.08	20230518	965	21.55	20231031	1.05	N	079950	500	116 억	154493	N	N	N	N
19	20240118	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1192	0	3	0.00	27924649	23901	18.55	1151	1193	1151	1549	835	1192	1168.35	0.67	7823	1234	1212	1198	1176	1162	1206	1170	116	357	500	730	1	1	23200000	277	-27.09	0.49	12	0.10	-44.00	2412.00	2500	20230518	-52.32	965	20231031	23.52	1250	-4.64	20240105	1092	9.16	20240102	2500	-52.32	20230518	965	23.52	20231031	1.05	N	079950	500	116 억	154493	N	N	N	N
20	20240118	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1177	-15	5	-1.26	20707951	17794	13.81	1151	1186	1151	1549	835	1192	1163.76	0.67	6961	1234	1212	1198	1176	1162	1206	1170	116	357	500	730	1	1	23200000	273	-26.75	0.49	12	0.08	-44.00	2412.00	2500	20230518	-52.92	965	20231031	21.97	1250	-5.84	20240105	1092	7.78	20240102	2500	-52.92	20230518	965	21.97	20231031	1.05	N	079950	500	116 억	154493	N	N	N	N
21	20240118	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1183	-9	5	-0.76	11311752	9785	7.59	1151	1186	1151	1549	835	1192	1156.03	0.67	2887	1234	1212	1198	1176	1162	1206	1170	116	357	500	730	1	1	23200000	274	-26.89	0.49	12	0.04	-44.00	2412.00	2500	20230518	-52.68	965	20231031	22.59	1250	-5.36	20240105	1092	8.33	20240102	2500	-52.68	20230518	965	22.59	20231031	1.05	N	079950	500	116 억	154493	N	N	N	N
22	20240117	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1192	-28	5	-2.30	153719090	128826	93.45	1220	1220	1184	1586	854	1220	1193.23	0.70	-9264	1273	1246	1203	1176	1133	1260	1190	116	366	500	750	1	1	23200000	277	-27.09	0.49	12	0.56	-44.00	2412.00	2500	20230518	-52.32	965	20231031	23.52	1250	-4.64	20240105	1092	9.16	20240102	2500	-52.32	20230518	965	23.52	20231031	1.05	N	079950	500	116 억	162722	N	N	N	N
23	20240117	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	-25	5	-2.05	134544658	112720	81.76	1220	1220	1184	1586	854	1220	1193.62	0.70	-8171	1273	1246	1203	1176	1133	1260	1190	116	366	500	750	1	1	23200000	277	-27.16	0.50	12	0.49	-44.00	2412.00	2500	20230518	-52.20	965	20231031	23.83	1250	-4.40	20240105	1092	9.43	20240102	2500	-52.20	20230518	965	23.83	20231031	1.05	N	079950	500	116 억	162722	N	N	N	N
24	20240117	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1190	-30	5	-2.46	132384780	110908	80.45	1220	1220	1184	1586	854	1220	1193.65	0.70	-7779	1273	1246	1203	1176	1133	1260	1190	116	366	500	750	1	1	23200000	276	-27.05	0.49	12	0.48	-44.00	2412.00	2500	20230518	-52.40	965	20231031	23.32	1250	-4.80	20240105	1092	8.97	20240102	2500	-52.40	20230518	965	23.32	20231031	1.05	N	079950	500	116 억	162722	N	N	N	N
25	20240117	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1197	-23	5	-1.89	119096739	99746	72.35	1220	1220	1184	1586	854	1220	1194.00	0.70	-7772	1273	1246	1203	1176	1133	1260	1190	116	366	500	750	1	1	23200000	278	-27.20	0.50	12	0.43	-44.00	2412.00	2500	20230518	-52.12	965	20231031	24.04	1250	-4.24	20240105	1092	9.62	20240102	2500	-52.12	20230518	965	24.04	20231031	1.05	N	079950	500	116 억	162722	N	N	N	N
26	20240117	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1197	-23	5	-1.89	114778577	96132	69.73	1220	1220	1184	1586	854	1220	1193.97	0.70	-7688	1273	1246	1203	1176	1133	1260	1190	116	366	500	750	1	1	23200000	278	-27.20	0.50	12	0.41	-44.00	2412.00	2500	20230518	-52.12	965	20231031	24.04	1250	-4.24	20240105	1092	9.62	20240102	2500	-52.12	20230518	965	24.04	20231031	1.05	N	079950	500	116 억	162722	N	N	N	N
27	20240117	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1198	-22	5	-1.80	79819219	66774	48.44	1220	1220	1184	1586	854	1220	1195.36	0.70	-6375	1273	1246	1203	1176	1133	1260	1190	116	366	500	750	1	1	23200000	278	-27.23	0.50	12	0.29	-44.00	2412.00	2500	20230518	-52.08	965	20231031	24.15	1250	-4.16	20240105	1092	9.71	20240102	2500	-52.08	20230518	965	24.15	20231031	1.05	N	079950	500	116 억	162722	N	N	N	N
28	20240117	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	-25	5	-2.05	59251908	49525	35.92	1220	1220	1184	1586	854	1220	1196.40	0.70	-8305	1273	1246	1203	1176	1133	1260	1190	116	366	500	750	1	1	23200000	277	-27.16	0.50	12	0.21	-44.00	2412.00	2500	20230518	-52.20	965	20231031	23.83	1250	-4.40	20240105	1092	9.43	20240102	2500	-52.20	20230518	965	23.83	20231031	1.05	N	079950	500	116 억	162722	N	N	N	N
29	20240117	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1220	0	3	0.00	9397662	7801	5.66	1220	1220	1184	1586	854	1220	1204.67	0.70	-1112	1273	1246	1203	1176	1133	1260	1190	116	366	500	750	1	1	23200000	283	-27.73	0.51	12	0.03	-44.00	2412.00	2500	20230518	-51.20	965	20231031	26.42	1250	-2.40	20240105	1092	11.72	20240102	2500	-51.20	20230518	965	26.42	20231031	1.05	N	079950	500	116 억	162722	N	N	N	N
30	20240116	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1220	22	2	1.84	165658835	137440	355.97	1198	1230	1160	1557	839	1198	1204.89	0.66	8523	1232	1215	1202	1185	1172	1223	1193	116	359	500	740	1	1	23200000	283	-27.73	0.51	12	0.59	-44.00	2412.00	2500	20230518	-51.20	965	20231031	26.42	1250	-2.40	20240105	1092	11.72	20240102	2500	-51.20	20230518	965	26.42	20231031	1.04	N	079950	500	116 억	152868	N	N	N	N
31	20240116	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1228	30	2	2.50	148770752	123515	319.90	1198	1230	1160	1557	839	1198	1204.48	0.66	8326	1232	1215	1202	1185	1172	1223	1193	116	359	500	740	1	1	23200000	285	-27.91	0.51	12	0.53	-44.00	2412.00	2500	20230518	-50.88	965	20231031	27.25	1250	-1.76	20240105	1092	12.45	20240102	2500	-50.88	20230518	965	27.25	20231031	1.04	N	079950	500	116 억	152868	N	N	N	N
32	20240116	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1227	29	2	2.42	128660544	107066	277.30	1198	1230	1160	1557	839	1198	1201.69	0.66	10867	1232	1215	1202	1185	1172	1223	1193	116	359	500	740	1	1	23200000	285	-27.89	0.51	12	0.46	-44.00	2412.00	2500	20230518	-50.92	965	20231031	27.15	1250	-1.84	20240105	1092	12.36	20240102	2500	-50.92	20230518	965	27.15	20231031	1.04	N	079950	500	116 억	152868	N	N	N	N
33	20240116	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1204	6	2	0.50	70341201	59154	153.21	1198	1213	1160	1557	839	1198	1189.12	0.66	2879	1232	1215	1202	1185	1172	1223	1193	116	359	500	740	1	1	23200000	279	-27.36	0.50	12	0.25	-44.00	2412.00	2500	20230518	-51.84	965	20231031	24.77	1250	-3.68	20240105	1092	10.26	20240102	2500	-51.84	20230518	965	24.77	20231031	1.04	N	079950	500	116 억	152868	N	N	N	N
34	20240116	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	-3	5	-0.25	64820276	54561	141.31	1198	1213	1160	1557	839	1198	1188.03	0.66	2485	1232	1215	1202	1185	1172	1223	1193	116	359	500	740	1	1	23200000	277	-27.16	0.50	12	0.24	-44.00	2412.00	2500	20230518	-52.20	965	20231031	23.83	1250	-4.40	20240105	1092	9.43	20240102	2500	-52.20	20230518	965	23.83	20231031	1.04	N	079950	500	116 억	152868	N	N	N	N
35	20240116	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1188	-10	5	-0.83	44810412	37781	97.85	1198	1213	1160	1557	839	1198	1186.06	0.66	2228	1232	1215	1202	1185	1172	1223	1193	116	359	500	740	1	1	23200000	276	-27.00	0.49	12	0.16	-44.00	2412.00	2500	20230518	-52.48	965	20231031	23.11	1250	-4.96	20240105	1092	8.79	20240102	2500	-52.48	20230518	965	23.11	20231031	1.04	N	079950	500	116 억	152868	N	N	N	N
36	20240116	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1181	-17	5	-1.42	14097956	11842	30.67	1198	1198	1181	1557	839	1198	1190.50	0.66	-489	1232	1215	1202	1185	1172	1223	1193	116	359	500	740	1	1	23200000	274	-26.84	0.49	12	0.05	-44.00	2412.00	2500	20230518	-52.76	965	20231031	22.38	1250	-5.52	20240105	1092	8.15	20240102	2500	-52.76	20230518	965	22.38	20231031	1.04	N	079950	500	116 억	152868	N	N	N	N
37	20240116	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1190	-8	5	-0.67	6301040	5285	13.69	1198	1198	1189	1557	839	1198	1192.25	0.66	-54	1232	1215	1202	1185	1172	1223	1193	116	359	500	740	1	1	23200000	276	-27.05	0.49	12	0.02	-44.00	2412.00	2500	20230518	-52.40	965	20231031	23.32	1250	-4.80	20240105	1092	8.97	20240102	2500	-52.40	20230518	965	23.32	20231031	1.04	N	079950	500	116 억	152868	N	N	N	N
38	20240115	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1198	3	2	0.25	45807061	38142	77.09	1195	1219	1189	1553	837	1195	1200.96	0.67	-2579	1233	1213	1199	1179	1165	1207	1173	116	358	500	740	1	1	23200000	278	-27.23	0.50	12	0.16	-44.00	2412.00	2500	20230518	-52.08	965	20231031	24.15	1250	-4.16	20240105	1092	9.71	20240102	2500	-52.08	20230518	965	24.15	20231031	1.00	N	079950	500	116 억	155455	N	N	N	N
39	20240115	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	0	3	0.00	45483503	37872	76.54	1195	1219	1189	1553	837	1195	1200.98	0.67	-2585	1233	1213	1199	1179	1165	1207	1173	116	358	500	740	1	1	23200000	277	-27.16	0.50	12	0.16	-44.00	2412.00	2500	20230518	-52.20	965	20231031	23.83	1250	-4.40	20240105	1092	9.43	20240102	2500	-52.20	20230518	965	23.83	20231031	1.00	N	079950	500	116 억	155455	N	N	N	N
40	20240115	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1207	12	2	1.00	27951971	23217	46.92	1195	1219	1189	1553	837	1195	1203.94	0.67	-1692	1233	1213	1199	1179	1165	1207	1173	116	358	500	740	1	1	23200000	280	-27.43	0.50	12	0.10	-44.00	2412.00	2500	20230518	-51.72	965	20231031	25.08	1250	-3.44	20240105	1092	10.53	20240102	2500	-51.72	20230518	965	25.08	20231031	1.00	N	079950	500	116 억	155455	N	N	N	N
41	20240115	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1206	11	2	0.92	25131264	20879	42.20	1195	1219	1189	1553	837	1195	1203.66	0.67	-1616	1233	1213	1199	1179	1165	1207	1173	116	358	500	740	1	1	23200000	280	-27.41	0.50	12	0.09	-44.00	2412.00	2500	20230518	-51.76	965	20231031	24.97	1250	-3.52	20240105	1092	10.44	20240102	2500	-51.76	20230518	965	24.97	20231031	1.00	N	079950	500	116 억	155455	N	N	N	N
42	20240115	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1204	9	2	0.75	23890279	19849	40.12	1195	1219	1189	1553	837	1195	1203.60	0.67	-1604	1233	1213	1199	1179	1165	1207	1173	116	358	500	740	1	1	23200000	279	-27.36	0.50	12	0.09	-44.00	2412.00	2500	20230518	-51.84	965	20231031	24.77	1250	-3.68	20240105	1092	10.26	20240102	2500	-51.84	20230518	965	24.77	20231031	1.00	N	079950	500	116 억	155455	N	N	N	N
43	20240115	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1203	8	2	0.67	18008664	14952	30.22	1195	1219	1189	1553	837	1195	1204.43	0.67	-1630	1233	1213	1199	1179	1165	1207	1173	116	358	500	740	1	1	23200000	279	-27.34	0.50	12	0.06	-44.00	2412.00	2500	20230518	-51.88	965	20231031	24.66	1250	-3.76	20240105	1092	10.16	20240102	2500	-51.88	20230518	965	24.66	20231031	1.00	N	079950	500	116 억	155455	N	N	N	N
44	20240115	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1208	13	2	1.09	13673300	11325	22.89	1195	1219	1189	1553	837	1195	1207.36	0.67	-1617	1233	1213	1199	1179	1165	1207	1173	116	358	500	740	1	1	23200000	280	-27.45	0.50	12	0.05	-44.00	2412.00	2500	20230518	-51.68	965	20231031	25.18	1250	-3.36	20240105	1092	10.62	20240102	2500	-51.68	20230518	965	25.18	20231031	1.00	N	079950	500	116 억	155455	N	N	N	N
45	20240115	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1218	23	2	1.92	7706970	6369	12.87	1195	1219	1189	1553	837	1195	1210.08	0.67	-97	1233	1213	1199	1179	1165	1207	1173	116	358	500	740	1	1	23200000	283	-27.68	0.50	12	0.03	-44.00	2412.00	2500	20230518	-51.28	965	20231031	26.22	1250	-2.56	20240105	1092	11.54	20240102	2500	-51.28	20230518	965	26.22	20231031	1.00	N	079950	500	116 억	155455	N	N	N	N
46	20240112	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	-15	5	-1.24	59351474	49468	56.87	1219	1219	1185	1573	847	1210	1199.80	0.70	-7844	1224	1216	1208	1200	1192	1221	1205	116	363	500	750	1	1	23200000	277	-27.16	0.50	12	0.21	-44.00	2412.00	2500	20230518	-52.20	965	20231031	23.83	1250	-4.40	20240105	1092	9.43	20240102	2500	-52.20	20230518	965	23.83	20231031	0.84	N	079950	500	116 억	163299	N	N	N	N
47	20240112	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1196	-14	5	-1.16	49196344	40970	47.10	1219	1219	1185	1573	847	1210	1200.79	0.70	-7603	1224	1216	1208	1200	1192	1221	1205	116	363	500	750	1	1	23200000	277	-27.18	0.50	12	0.18	-44.00	2412.00	2500	20230518	-52.16	965	20231031	23.94	1250	-4.32	20240105	1092	9.52	20240102	2500	-52.16	20230518	965	23.94	20231031	0.84	N	079950	500	116 억	163299	N	N	N	N
48	20240112	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	-15	5	-1.24	44569001	37104	42.65	1219	1219	1185	1573	847	1210	1201.19	0.70	-7158	1224	1216	1208	1200	1192	1221	1205	116	363	500	750	1	1	23200000	277	-27.16	0.50	12	0.16	-44.00	2412.00	2500	20230518	-52.20	965	20231031	23.83	1250	-4.40	20240105	1092	9.43	20240102	2500	-52.20	20230518	965	23.83	20231031	0.84	N	079950	500	116 억	163299	N	N	N	N
49	20240112	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1194	-16	5	-1.32	41911549	34879	40.10	1219	1219	1185	1573	847	1210	1201.63	0.70	-7150	1224	1216	1208	1200	1192	1221	1205	116	363	500	750	1	1	23200000	277	-27.14	0.50	12	0.15	-44.00	2412.00	2500	20230518	-52.24	965	20231031	23.73	1250	-4.48	20240105	1092	9.34	20240102	2500	-52.24	20230518	965	23.73	20231031	0.84	N	079950	500	116 억	163299	N	N	N	N
50	20240112	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1200	-10	5	-0.83	41482899	34520	39.68	1219	1219	1185	1573	847	1210	1201.71	0.70	-7150	1224	1216	1208	1200	1192	1221	1205	116	363	500	750	1	1	23200000	278	-27.27	0.50	12	0.15	-44.00	2412.00	2500	20230518	-52.00	965	20231031	24.35	1250	-4.00	20240105	1092	9.89	20240102	2500	-52.00	20230518	965	24.35	20231031	0.84	N	079950	500	116 억	163299	N	N	N	N
51	20240112	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1193	-17	5	-1.40	38129396	31718	36.46	1219	1219	1185	1573	847	1210	1202.14	0.70	-7177	1224	1216	1208	1200	1192	1221	1205	116	363	500	750	1	1	23200000	277	-27.11	0.49	12	0.14	-44.00	2412.00	2500	20230518	-52.28	965	20231031	23.63	1250	-4.56	20240105	1092	9.25	20240102	2500	-52.28	20230518	965	23.63	20231031	0.84	N	079950	500	116 억	163299	N	N	N	N
52	20240112	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1198	-12	5	-0.99	30872097	25622	29.45	1219	1219	1185	1573	847	1210	1204.91	0.70	-7177	1224	1216	1208	1200	1192	1221	1205	116	363	500	750	1	1	23200000	278	-27.23	0.50	12	0.11	-44.00	2412.00	2500	20230518	-52.08	965	20231031	24.15	1250	-4.16	20240105	1092	9.71	20240102	2500	-52.08	20230518	965	24.15	20231031	0.84	N	079950	500	116 억	163299	N	N	N	N
53	20240112	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1215	5	2	0.41	1143933	939	1.08	1219	1219	1215	1573	847	1210	1218.25	0.70	-375	1224	1216	1208	1200	1192	1221	1205	116	363	500	750	1	1	23200000	282	-27.61	0.50	12	0.00	-44.00	2412.00	2500	20230518	-51.40	965	20231031	25.91	1250	-2.80	20240105	1092	11.26	20240102	2500	-51.40	20230518	965	25.91	20231031	0.84	N	079950	500	116 억	163299	N	N	N	N
54	20240111	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1210	1	2	0.08	104776904	86925	86.99	1209	1216	1200	1571	847	1209	1205.37	0.69	2503	1249	1229	1218	1198	1187	1223	1192	116	362	500	740	1	1	23200000	281	-27.50	0.50	12	0.37	-44.00	2412.00	2500	20230518	-51.60	965	20231031	25.39	1250	-3.20	20240105	1092	10.81	20240102	2500	-51.60	20230518	965	25.39	20231031	0.80	N	079950	500	116 억	160796	N	N	N	N
55	20240111	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1209	0	3	0.00	101549309	84256	84.32	1209	1216	1200	1571	847	1209	1205.25	0.69	2515	1249	1229	1218	1198	1187	1223	1192	116	362	500	740	1	1	23200000	280	-27.48	0.50	12	0.36	-44.00	2412.00	2500	20230518	-51.64	965	20231031	25.28	1250	-3.28	20240105	1092	10.71	20240102	2500	-51.64	20230518	965	25.28	20231031	0.80	N	079950	500	116 억	160796	N	N	N	N
56	20240111	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1209	0	3	0.00	85382998	70879	70.93	1209	1216	1200	1571	847	1209	1204.63	0.69	2517	1249	1229	1218	1198	1187	1223	1192	116	362	500	740	1	1	23200000	280	-27.48	0.50	12	0.31	-44.00	2412.00	2500	20230518	-51.64	965	20231031	25.28	1250	-3.28	20240105	1092	10.71	20240102	2500	-51.64	20230518	965	25.28	20231031	0.80	N	079950	500	116 억	160796	N	N	N	N
57	20240111	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1212	3	2	0.25	82665493	68634	68.68	1209	1216	1200	1571	847	1209	1204.44	0.69	2517	1249	1229	1218	1198	1187	1223	1192	116	362	500	740	1	1	23200000	281	-27.55	0.50	12	0.30	-44.00	2412.00	2500	20230518	-51.52	965	20231031	25.60	1250	-3.04	20240105	1092	10.99	20240102	2500	-51.52	20230518	965	25.60	20231031	0.80	N	079950	500	116 억	160796	N	N	N	N
58	20240111	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1213	4	2	0.33	62394619	51856	51.89	1209	1216	1200	1571	847	1209	1203.23	0.69	2517	1249	1229	1218	1198	1187	1223	1192	116	362	500	740	1	1	23200000	281	-27.57	0.50	12	0.22	-44.00	2412.00	2500	20230518	-51.48	965	20231031	25.70	1250	-2.96	20240105	1092	11.08	20240102	2500	-51.48	20230518	965	25.70	20231031	0.80	N	079950	500	116 억	160796	N	N	N	N
59	20240111	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1213	4	2	0.33	60432453	50233	50.27	1209	1216	1200	1571	847	1209	1203.04	0.69	2517	1249	1229	1218	1198	1187	1223	1192	116	362	500	740	1	1	23200000	281	-27.57	0.50	12	0.22	-44.00	2412.00	2500	20230518	-51.48	965	20231031	25.70	1250	-2.96	20240105	1092	11.08	20240102	2500	-51.48	20230518	965	25.70	20231031	0.80	N	079950	500	116 억	160796	N	N	N	N
60	20240111	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1214	5	2	0.41	58288229	48457	48.49	1209	1216	1200	1571	847	1209	1202.89	0.69	2517	1249	1229	1218	1198	1187	1223	1192	116	362	500	740	1	1	23200000	282	-27.59	0.50	12	0.21	-44.00	2412.00	2500	20230518	-51.44	965	20231031	25.80	1250	-2.88	20240105	1092	11.17	20240102	2500	-51.44	20230518	965	25.80	20231031	0.80	N	079950	500	116 억	160796	N	N	N	N
61	20240111	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1201	-8	5	-0.66	18007357	14995	15.01	1209	1209	1200	1571	847	1209	1200.89	0.69	430	1249	1229	1218	1198	1187	1223	1192	116	362	500	740	1	1	23200000	279	-27.30	0.50	12	0.06	-44.00	2412.00	2500	20230518	-51.96	965	20231031	24.46	1250	-3.92	20240105	1092	9.98	20240102	2500	-51.96	20230518	965	24.46	20231031	0.80	N	079950	500	116 억	160796	N	N	N	N
62	20240110	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1209	-14	5	-1.14	121284026	99818	100.92	1220	1238	1207	1589	857	1223	1215.05	0.70	-5171	1265	1243	1224	1202	1183	1234	1193	116	366	500	750	1	1	23200000	280	-27.48	0.50	12	0.43	-44.00	2412.00	2500	20230518	-51.64	965	20231031	25.28	1250	-3.28	20240105	1092	10.71	20240102	2500	-51.64	20230518	965	25.28	20231031	0.74	N	079950	500	116 억	162908	N	N	N	N
63	20240110	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1216	-7	5	-0.57	110184242	90638	91.64	1220	1238	1207	1589	857	1223	1215.65	0.70	-5201	1265	1243	1224	1202	1183	1234	1193	116	366	500	750	1	1	23200000	282	-27.64	0.50	12	0.39	-44.00	2412.00	2500	20230518	-51.36	965	20231031	26.01	1250	-2.72	20240105	1092	11.36	20240102	2500	-51.36	20230518	965	26.01	20231031	0.74	N	079950	500	116 억	162908	N	N	N	N
64	20240110	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1221	-2	5	-0.16	70013669	57422	58.05	1220	1238	1207	1589	857	1223	1219.28	0.70	-5376	1265	1243	1224	1202	1183	1234	1193	116	366	500	750	1	1	23200000	283	-27.75	0.51	12	0.25	-44.00	2412.00	2500	20230518	-51.16	965	20231031	26.53	1250	-2.32	20240105	1092	11.81	20240102	2500	-51.16	20230518	965	26.53	20231031	0.74	N	079950	500	116 억	162908	N	N	N	N
65	20240110	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1223	0	3	0.00	68560403	56229	56.85	1220	1238	1207	1589	857	1223	1219.31	0.70	-5356	1265	1243	1224	1202	1183	1234	1193	116	366	500	750	1	1	23200000	284	-27.80	0.51	12	0.24	-44.00	2412.00	2500	20230518	-51.08	965	20231031	26.74	1250	-2.16	20240105	1092	12.00	20240102	2500	-51.08	20230518	965	26.74	20231031	0.74	N	079950	500	116 억	162908	N	N	N	N
66	20240110	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1217	-6	5	-0.49	62938440	51609	52.18	1220	1238	1207	1589	857	1223	1219.52	0.70	-5354	1265	1243	1224	1202	1183	1234	1193	116	366	500	750	1	1	23200000	282	-27.66	0.50	12	0.22	-44.00	2412.00	2500	20230518	-51.32	965	20231031	26.11	1250	-2.64	20240105	1092	11.45	20240102	2500	-51.32	20230518	965	26.11	20231031	0.74	N	079950	500	116 억	162908	N	N	N	N
67	20240110	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1214	-9	5	-0.74	59046910	48396	48.93	1220	1238	1207	1589	857	1223	1220.08	0.70	-5354	1265	1243	1224	1202	1183	1234	1193	116	366	500	750	1	1	23200000	282	-27.59	0.50	12	0.21	-44.00	2412.00	2500	20230518	-51.44	965	20231031	25.80	1250	-2.88	20240105	1092	11.17	20240102	2500	-51.44	20230518	965	25.80	20231031	0.74	N	079950	500	116 억	162908	N	N	N	N
68	20240110	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1228	5	2	0.41	43656539	35689	36.08	1220	1238	1217	1589	857	1223	1223.25	0.70	-5232	1265	1243	1224	1202	1183	1234	1193	116	366	500	750	1	1	23200000	285	-27.91	0.51	12	0.15	-44.00	2412.00	2500	20230518	-50.88	965	20231031	27.25	1250	-1.76	20240105	1092	12.45	20240102	2500	-50.88	20230518	965	27.25	20231031	0.74	N	079950	500	116 억	162908	N	N	N	N
69	20240110	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1238	15	2	1.23	13725380	11242	11.37	1220	1238	1217	1589	857	1223	1220.90	0.70	-659	1265	1243	1224	1202	1183	1234	1193	116	366	500	750	1	1	23200000	287	-28.14	0.51	12	0.05	-44.00	2412.00	2500	20230518	-50.48	965	20231031	28.29	1250	-0.96	20240105	1092	13.37	20240102	2500	-50.48	20230518	965	28.29	20231031	0.74	N	079950	500	116 억	162908	N	N	N	N
70	20240109	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1223	-15	5	-1.21	119893354	98158	47.56	1240	1246	1205	1609	867	1238	1221.43	0.81	-24022	1289	1263	1224	1198	1159	1276	1211	116	371	500	760	1	1	23200000	284	-27.80	0.51	12	0.42	-44.00	2412.00	2500	20230518	-51.08	965	20231031	26.74	1250	-2.16	20240105	1092	12.00	20240102	2500	-51.08	20230518	965	26.74	20231031	0.68	N	079950	500	116 억	186930	N	N	N	N
71	20240109	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1222	-16	5	-1.29	112070336	91752	44.46	1240	1246	1205	1609	867	1238	1221.45	0.81	-23783	1289	1263	1224	1198	1159	1276	1211	116	371	500	760	1	1	23200000	284	-27.77	0.51	12	0.40	-44.00	2412.00	2500	20230518	-51.12	965	20231031	26.63	1250	-2.24	20240105	1092	11.90	20240102	2500	-51.12	20230518	965	26.63	20231031	0.68	N	079950	500	116 억	186930	N	N	N	N
72	20240109	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1216	-22	5	-1.78	102957272	84271	40.83	1240	1246	1205	1609	867	1238	1221.74	0.81	-23623	1289	1263	1224	1198	1159	1276	1211	116	371	500	760	1	1	23200000	282	-27.64	0.50	12	0.36	-44.00	2412.00	2500	20230518	-51.36	965	20231031	26.01	1250	-2.72	20240105	1092	11.36	20240102	2500	-51.36	20230518	965	26.01	20231031	0.68	N	079950	500	116 억	186930	N	N	N	N
73	20240109	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1213	-25	5	-2.02	78007045	63824	30.92	1240	1246	1205	1609	867	1238	1222.22	0.81	-23348	1289	1263	1224	1198	1159	1276	1211	116	371	500	760	1	1	23200000	281	-27.57	0.50	12	0.28	-44.00	2412.00	2500	20230518	-51.48	965	20231031	25.70	1250	-2.96	20240105	1092	11.08	20240102	2500	-51.48	20230518	965	25.70	20231031	0.68	N	079950	500	116 억	186930	N	N	N	N
74	20240109	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1221	-17	5	-1.37	72855761	59582	28.87	1240	1246	1205	1609	867	1238	1222.78	0.81	-23382	1289	1263	1224	1198	1159	1276	1211	116	371	500	760	1	1	23200000	283	-27.75	0.51	12	0.26	-44.00	2412.00	2500	20230518	-51.16	965	20231031	26.53	1250	-2.32	20240105	1092	11.81	20240102	2500	-51.16	20230518	965	26.53	20231031	0.68	N	079950	500	116 억	186930	N	N	N	N
75	20240109	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1219	-19	5	-1.53	69826842	57095	27.66	1240	1246	1205	1609	867	1238	1222.99	0.81	-23301	1289	1263	1224	1198	1159	1276	1211	116	371	500	760	1	1	23200000	283	-27.70	0.51	12	0.25	-44.00	2412.00	2500	20230518	-51.24	965	20231031	26.32	1250	-2.48	20240105	1092	11.63	20240102	2500	-51.24	20230518	965	26.32	20231031	0.68	N	079950	500	116 억	186930	N	N	N	N
76	20240109	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1214	-24	5	-1.94	50426077	41077	19.90	1240	1246	1205	1609	867	1238	1227.60	0.81	-22875	1289	1263	1224	1198	1159	1276	1211	116	371	500	760	1	1	23200000	282	-27.59	0.50	12	0.18	-44.00	2412.00	2500	20230518	-51.44	965	20231031	25.80	1250	-2.88	20240105	1092	11.17	20240102	2500	-51.44	20230518	965	25.80	20231031	0.68	N	079950	500	116 억	186930	N	N	N	N
77	20240109	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1238	0	3	0.00	7471590	6024	2.92	1240	1246	1232	1609	867	1238	1240.30	0.81	-2219	1289	1263	1224	1198	1159	1276	1211	116	371	500	760	1	1	23200000	287	-28.14	0.51	12	0.03	-44.00	2412.00	2500	20230518	-50.48	965	20231031	28.29	1250	-0.96	20240105	1092	13.37	20240102	2500	-50.48	20230518	965	28.29	20231031	0.68	N	079950	500	116 억	186930	N	N	N	N
78	20240108	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1238	21	2	1.73	249909003	204895	75.22	1217	1250	1185	1582	852	1217	1219.59	0.77	6481	1286	1251	1215	1180	1144	1233	1162	116	365	500	750	1	1	23200000	287	-28.14	0.51	12	0.88	-44.00	2412.00	2500	20230518	-50.48	965	20231031	28.29	1250	0.00	20240105	1092	13.37	20240102	2500	-50.48	20230518	965	28.29	20231031	0.71	N	079950	500	116 억	179380	N	N	N	N
79	20240108	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1228	11	2	0.90	197980534	162998	59.84	1217	1250	1185	1582	852	1217	1214.62	0.77	16172	1286	1251	1215	1180	1144	1233	1162	116	365	500	750	1	1	23200000	285	-27.91	0.51	12	0.70	-44.00	2412.00	2500	20230518	-50.88	965	20231031	27.25	1250	0.00	20240105	1092	12.45	20240102	2500	-50.88	20230518	965	27.25	20231031	0.71	N	079950	500	116 억	179380	N	N	N	N
80	20240108	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1230	13	2	1.07	167822829	138473	50.84	1217	1250	1185	1582	852	1217	1211.95	0.77	11712	1286	1251	1215	1180	1144	1233	1162	116	365	500	750	1	1	23200000	285	-27.95	0.51	12	0.60	-44.00	2412.00	2500	20230518	-50.80	965	20231031	27.46	1250	0.00	20240105	1092	12.64	20240102	2500	-50.80	20230518	965	27.46	20231031	0.71	N	079950	500	116 억	179380	N	N	N	N
81	20240108	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1206	-11	5	-0.90	96905538	80417	29.52	1217	1217	1185	1582	852	1217	1205.04	0.77	2570	1286	1251	1215	1180	1144	1233	1162	116	365	500	750	1	1	23200000	280	-27.41	0.50	12	0.35	-44.00	2412.00	2500	20230518	-51.76	965	20231031	24.97	1250	-3.52	20240105	1092	10.44	20240102	2500	-51.76	20230518	965	24.97	20231031	0.71	N	079950	500	116 억	179380	N	N	N	N
82	20240108	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1203	-14	5	-1.15	91698825	76083	27.93	1217	1217	1185	1582	852	1217	1205.25	0.77	1927	1286	1251	1215	1180	1144	1233	1162	116	365	500	750	1	1	23200000	279	-27.34	0.50	12	0.33	-44.00	2412.00	2500	20230518	-51.88	965	20231031	24.66	1250	-3.76	20240105	1092	10.16	20240102	2500	-51.88	20230518	965	24.66	20231031	0.71	N	079950	500	116 억	179380	N	N	N	N
83	20240108	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1205	-12	5	-0.99	67782858	56274	20.66	1217	1217	1185	1582	852	1217	1204.51	0.77	1278	1286	1251	1215	1180	1144	1233	1162	116	365	500	750	1	1	23200000	280	-27.39	0.50	12	0.24	-44.00	2412.00	2500	20230518	-51.80	965	20231031	24.87	1250	-3.60	20240105	1092	10.35	20240102	2500	-51.80	20230518	965	24.87	20231031	0.71	N	079950	500	116 억	179380	N	N	N	N
84	20240108	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	-22	5	-1.81	57387169	47604	17.48	1217	1217	1185	1582	852	1217	1205.51	0.77	-14	1286	1251	1215	1180	1144	1233	1162	116	365	500	750	1	1	23200000	277	-27.16	0.50	12	0.21	-44.00	2412.00	2500	20230518	-52.20	965	20231031	23.83	1250	-4.40	20240105	1092	9.43	20240102	2500	-52.20	20230518	965	23.83	20231031	0.71	N	079950	500	116 억	179380	N	N	N	N
85	20240108	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1216	-1	5	-0.08	17958847	14780	5.43	1217	1217	1204	1582	852	1217	1215.08	0.77	-740	1286	1251	1215	1180	1144	1233	1162	116	365	500	750	1	1	23200000	282	-27.64	0.50	12	0.06	-44.00	2412.00	2500	20230518	-51.36	965	20231031	26.01	1250	-2.72	20240105	1092	11.36	20240102	2500	-51.36	20230518	965	26.01	20231031	0.71	N	079950	500	116 억	179380	N	N	N	N
86	20240105	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1217	18	2	1.50	329364538	271231	166.55	1219	1250	1179	1558	840	1199	1214.33	0.75	6205	1269	1233	1193	1157	1117	1252	1176	116	359	500	740	1	1	23200000	282	-27.66	0.50	12	1.17	-44.00	2412.00	2500	20230518	-51.32	965	20231031	26.11	1250	-2.64	20240105	1092	11.45	20240102	2500	-51.32	20230518	965	26.11	20231031	0.42	N	079950	500	116 억	173175	N	N	N	N
87	20240105	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1216	17	2	1.42	312770781	257591	158.18	1219	1250	1179	1558	840	1199	1214.21	0.75	6454	1269	1233	1193	1157	1117	1252	1176	116	359	500	740	1	1	23200000	282	-27.64	0.50	12	1.11	-44.00	2412.00	2500	20230518	-51.36	965	20231031	26.01	1250	-2.72	20240105	1092	11.36	20240102	2500	-51.36	20230518	965	26.01	20231031	0.42	N	079950	500	116 억	173175	N	N	N	N
88	20240105	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1219	20	2	1.67	278387184	229261	140.78	1219	1250	1179	1558	840	1199	1214.28	0.75	9259	1269	1233	1193	1157	1117	1252	1176	116	359	500	740	1	1	23200000	283	-27.70	0.51	12	0.99	-44.00	2412.00	2500	20230518	-51.24	965	20231031	26.32	1250	-2.48	20240105	1092	11.63	20240102	2500	-51.24	20230518	965	26.32	20231031	0.42	N	079950	500	116 억	173175	N	N	N	N
89	20240105	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1220	21	2	1.75	260662097	214682	131.83	1219	1250	1179	1558	840	1199	1214.18	0.75	8455	1269	1233	1193	1157	1117	1252	1176	116	359	500	740	1	1	23200000	283	-27.73	0.51	12	0.93	-44.00	2412.00	2500	20230518	-51.20	965	20231031	26.42	1250	-2.40	20240105	1092	11.72	20240102	2500	-51.20	20230518	965	26.42	20231031	0.42	N	079950	500	116 억	173175	N	N	N	N
90	20240105	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1225	26	2	2.17	227198177	187235	114.97	1219	1250	1179	1558	840	1199	1213.44	0.75	9586	1269	1233	1193	1157	1117	1252	1176	116	359	500	740	1	1	23200000	284	-27.84	0.51	12	0.81	-44.00	2412.00	2500	20230518	-51.00	965	20231031	26.94	1250	-2.00	20240105	1092	12.18	20240102	2500	-51.00	20230518	965	26.94	20231031	0.42	N	079950	500	116 억	173175	N	N	N	N
91	20240105	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1222	23	2	1.92	132426415	110368	67.77	1219	1236	1179	1558	840	1199	1199.86	0.75	-150	1269	1233	1193	1157	1117	1252	1176	116	359	500	740	1	1	23200000	284	-27.77	0.51	12	0.48	-44.00	2412.00	2500	20230518	-51.12	965	20231031	26.63	1236	-1.13	20240105	1092	11.90	20240102	2500	-51.12	20230518	965	26.63	20231031	0.42	N	079950	500	116 억	173175	N	N	N	N
92	20240105	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1197	-2	5	-0.17	79770508	66921	41.09	1219	1219	1179	1558	840	1199	1192.01	0.75	-10614	1269	1233	1193	1157	1117	1252	1176	116	359	500	740	1	1	23200000	278	-27.20	0.50	12	0.29	-44.00	2412.00	2500	20230518	-52.12	965	20231031	24.04	1229	-2.60	20240104	1092	9.62	20240102	2500	-52.12	20230518	965	24.04	20231031	0.42	N	079950	500	116 억	173175	N	N	N	N
93	20240105	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1208	9	2	0.75	13065994	10840	6.66	1219	1219	1193	1558	840	1199	1205.35	0.75	-6159	1269	1233	1193	1157	1117	1252	1176	116	359	500	740	1	1	23200000	280	-27.45	0.50	12	0.05	-44.00	2412.00	2500	20230518	-51.68	965	20231031	25.18	1229	-1.71	20240104	1092	10.62	20240102	2500	-51.68	20230518	965	25.18	20231031	0.42	N	079950	500	116 억	173175	N	N	N	N
94	20240104	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1199	25	2	2.13	192419526	161024	76.73	1174	1229	1153	1526	822	1174	1194.97	0.78	-8755	1211	1192	1155	1136	1099	1202	1146	116	352	500	720	1	1	23200000	278	-27.25	0.50	12	0.69	-44.00	2412.00	2500	20230518	-52.04	965	20231031	24.25	1229	-2.44	20240104	1092	9.80	20240102	2500	-52.04	20230518	965	24.25	20231031	0.75	N	079950	500	116 억	181866	N	N	N	N
95	20240104	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1197	23	2	1.96	181338816	151773	72.32	1174	1229	1153	1526	822	1174	1194.80	0.78	-8785	1211	1192	1155	1136	1099	1202	1146	116	352	500	720	1	1	23200000	278	-27.20	0.50	12	0.65	-44.00	2412.00	2500	20230518	-52.12	965	20231031	24.04	1229	-2.60	20240104	1092	9.62	20240102	2500	-52.12	20230518	965	24.04	20231031	0.75	N	079950	500	116 억	181866	N	N	N	N
96	20240104	140626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	21	2	1.79	149829519	125336	59.72	1174	1229	1153	1526	822	1174	1195.42	0.78	-7874	1211	1192	1155	1136	1099	1202	1146	116	352	500	720	1	1	23200000	277	-27.16	0.50	12	0.54	-44.00	2412.00	2500	20230518	-52.20	965	20231031	23.83	1229	-2.77	20240104	1092	9.43	20240102	2500	-52.20	20230518	965	23.83	20231031	0.75	N	079950	500	116 억	181866	N	N	N	N
97	20240104	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	21	2	1.79	142550216	119241	56.82	1174	1229	1153	1526	822	1174	1195.48	0.78	-7806	1211	1192	1155	1136	1099	1202	1146	116	352	500	720	1	1	23200000	277	-27.16	0.50	12	0.51	-44.00	2412.00	2500	20230518	-52.20	965	20231031	23.83	1229	-2.77	20240104	1092	9.43	20240102	2500	-52.20	20230518	965	23.83	20231031	0.75	N	079950	500	116 억	181866	N	N	N	N
98	20240104	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1191	17	2	1.45	132895328	111127	52.95	1174	1229	1153	1526	822	1174	1195.89	0.78	-8203	1211	1192	1155	1136	1099	1202	1146	116	352	500	720	1	1	23200000	276	-27.07	0.49	12	0.48	-44.00	2412.00	2500	20230518	-52.36	965	20231031	23.42	1229	-3.09	20240104	1092	9.07	20240102	2500	-52.36	20230518	965	23.42	20231031	0.75	N	079950	500	116 억	181866	N	N	N	N
99	20240104	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1196	22	2	1.87	121196386	101300	48.27	1174	1229	1153	1526	822	1174	1196.41	0.78	-6522	1211	1192	1155	1136	1099	1202	1146	116	352	500	720	1	1	23200000	277	-27.18	0.50	12	0.44	-44.00	2412.00	2500	20230518	-52.16	965	20231031	23.94	1229	-2.69	20240104	1092	9.52	20240102	2500	-52.16	20230518	965	23.94	20231031	0.75	N	079950	500	116 억	181866	N	N	N	N
100	20240104	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1202	28	2	2.39	98428574	82288	39.21	1174	1229	1153	1526	822	1174	1196.15	0.78	-6852	1211	1192	1155	1136	1099	1202	1146	116	352	500	720	1	1	23200000	279	-27.32	0.50	12	0.35	-44.00	2412.00	2500	20230518	-51.92	965	20231031	24.56	1229	-2.20	20240104	1092	10.07	20240102	2500	-51.92	20230518	965	24.56	20231031	0.75	N	079950	500	116 억	181866	N	N	N	N
101	20240104	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1175	1	2	0.09	15846346	13531	6.45	1174	1176	1153	1526	822	1174	1171.11	0.78	-702	1211	1192	1155	1136	1099	1202	1146	116	352	500	720	1	1	23200000	273	-26.70	0.49	12	0.06	-44.00	2412.00	2500	20230518	-53.00	965	20231031	21.76	1194	-1.59	20240102	1092	7.60	20240102	2500	-53.00	20230518	965	21.76	20231031	0.75	N	079950	500	116 억	181866	N	N	N	N
102	20240103	160623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1174	34	2	2.98	237244320	208343	73.73	1145	1174	1118	1482	798	1140	1138.71	0.74	10540	1244	1192	1142	1090	1040	1167	1065	116	342	500	700	1	1	23200000	272	-26.68	0.49	12	0.90	-44.00	2412.00	2500	20230518	-53.04	965	20231031	21.66	1194	-1.68	20240102	1092	7.51	20240102	2500	-53.04	20230518	965	21.66	20231031	0.76	N	079950	500	116 억	171224	N	N	N	N
103	20240103	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1163	23	2	2.02	217860604	191727	67.85	1145	1174	1118	1482	798	1140	1136.31	0.74	5979	1244	1192	1142	1090	1040	1167	1065	116	342	500	700	1	1	23200000	270	-26.43	0.48	12	0.83	-44.00	2412.00	2500	20230518	-53.48	965	20231031	20.52	1194	-2.60	20240102	1092	6.50	20240102	2500	-53.48	20230518	965	20.52	20231031	0.76	N	079950	500	116 억	171224	N	N	N	N
104	20240103	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1160	20	2	1.75	202948376	178876	63.30	1145	1174	1118	1482	798	1140	1134.58	0.74	4964	1244	1192	1142	1090	1040	1167	1065	116	342	500	700	1	1	23200000	269	-26.36	0.48	12	0.77	-44.00	2412.00	2500	20230518	-53.60	965	20231031	20.21	1194	-2.85	20240102	1092	6.23	20240102	2500	-53.60	20230518	965	20.21	20231031	0.76	N	079950	500	116 억	171224	N	N	N	N
105	20240103	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1150	10	2	0.88	188670042	166531	58.93	1145	1174	1118	1482	798	1140	1132.94	0.74	4352	1244	1192	1142	1090	1040	1167	1065	116	342	500	700	1	1	23200000	267	-26.14	0.48	12	0.72	-44.00	2412.00	2500	20230518	-54.00	965	20231031	19.17	1194	-3.69	20240102	1092	5.31	20240102	2500	-54.00	20230518	965	19.17	20231031	0.76	N	079950	500	116 억	171224	N	N	N	N
106	20240103	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1153	13	2	1.14	169463618	150017	53.09	1145	1155	1118	1482	798	1140	1129.63	0.74	3345	1244	1192	1142	1090	1040	1167	1065	116	342	500	700	1	1	23200000	267	-26.20	0.48	12	0.65	-44.00	2412.00	2500	20230518	-53.88	965	20231031	19.48	1194	-3.43	20240102	1092	5.59	20240102	2500	-53.88	20230518	965	19.48	20231031	0.76	N	079950	500	116 억	171224	N	N	N	N
107	20240103	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1138	-2	5	-0.18	143179115	127102	44.98	1145	1155	1118	1482	798	1140	1126.49	0.74	-2630	1244	1192	1142	1090	1040	1167	1065	116	342	500	700	1	1	23200000	264	-25.86	0.47	12	0.55	-44.00	2412.00	2500	20230518	-54.48	965	20231031	17.93	1194	-4.69	20240102	1092	4.21	20240102	2500	-54.48	20230518	965	17.93	20231031	0.76	N	079950	500	116 억	171224	N	N	N	N
108	20240103	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1126	-14	5	-1.23	135010697	119900	42.43	1145	1155	1118	1482	798	1140	1126.03	0.74	-2900	1244	1192	1142	1090	1040	1167	1065	116	342	500	700	1	1	23200000	261	-25.59	0.47	12	0.52	-44.00	2412.00	2500	20230518	-54.96	965	20231031	16.68	1194	-5.70	20240102	1092	3.11	20240102	2500	-54.96	20230518	965	16.68	20231031	0.76	N	079950	500	116 억	171224	N	N	N	N
109	20240103	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1132	-8	5	-0.70	34759041	30385	10.75	1145	1155	1132	1482	798	1140	1143.95	0.74	-4175	1244	1192	1142	1090	1040	1167	1065	116	342	500	700	1	1	23200000	263	-25.73	0.47	12	0.13	-44.00	2412.00	2500	20230518	-54.72	965	20231031	17.31	1194	-5.19	20240102	1092	3.66	20240102	2500	-54.72	20230518	965	17.31	20231031	0.76	N	079950	500	116 억	171224	N	N	N	N
110	20240102	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1140	-33	5	-2.81	324301500	281241	131.45	1176	1194	1092	1524	822	1173	1153.10	0.59	33645	1234	1203	1181	1150	1128	1192	1139	116	351	500	720	1	1	23200000	264	-25.91	0.47	12	1.21	-44.00	2412.00	2500	20230518	-54.40	965	20231031	18.13	1194	-4.52	20240102	1092	4.40	20240102	2500	-54.40	20230518	965	18.13	20231031	0.74	N	079950	500	116 억	137587	N	N	N	N
111	20240102	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1140	-33	5	-2.81	305088429	264350	123.56	1176	1194	1092	1524	822	1173	1154.10	0.59	38739	1234	1203	1181	1150	1128	1192	1139	116	351	500	720	1	1	23200000	264	-25.91	0.47	12	1.14	-44.00	2412.00	2500	20230518	-54.40	965	20231031	18.13	1194	-4.52	20240102	1092	4.40	20240102	2500	-54.40	20230518	965	18.13	20231031	0.74	N	079950	500	116 억	137587	N	N	N	N
112	20240102	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1157	-16	5	-1.36	247989742	214379	100.20	1176	1194	1092	1524	822	1173	1156.77	0.59	37880	1234	1203	1181	1150	1128	1192	1139	116	351	500	720	1	1	23200000	268	-26.30	0.48	12	0.92	-44.00	2412.00	2500	20230518	-53.72	965	20231031	19.90	1194	-3.10	20240102	1092	5.95	20240102	2500	-53.72	20230518	965	19.90	20231031	0.74	N	079950	500	116 억	137587	N	N	N	N
113	20240102	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1150	-23	5	-1.96	236576296	204555	95.61	1176	1194	1092	1524	822	1173	1156.53	0.59	38169	1234	1203	1181	1150	1128	1192	1139	116	351	500	720	1	1	23200000	267	-26.14	0.48	12	0.88	-44.00	2412.00	2500	20230518	-54.00	965	20231031	19.17	1194	-3.69	20240102	1092	5.31	20240102	2500	-54.00	20230518	965	19.17	20231031	0.74	N	079950	500	116 억	137587	N	N	N	N
114	20240102	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1147	-26	5	-2.22	212677942	183789	85.90	1176	1194	1092	1524	822	1173	1157.18	0.59	33605	1234	1203	1181	1150	1128	1192	1139	116	351	500	720	1	1	23200000	266	-26.07	0.48	12	0.79	-44.00	2412.00	2500	20230518	-54.12	965	20231031	18.86	1194	-3.94	20240102	1092	5.04	20240102	2500	-54.12	20230518	965	18.86	20231031	0.74	N	079950	500	116 억	137587	N	N	N	N
115	20240102	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1194	21	2	1.79	41972677	35444	16.57	1176	1194	1176	1524	822	1173	1184.23	0.59	7037	1234	1203	1181	1150	1128	1192	1139	116	351	500	720	1	1	23200000	277	-27.14	0.50	12	0.15	-44.00	2412.00	2500	20230518	-52.24	965	20231031	23.73	1194	0.00	20240102	1176	1.53	20240102	2500	-52.24	20230518	965	23.73	20231031	0.74	N	079950	500	116 억	137587	N	N	N	N
116	20240102	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1178	5	2	0.43	4946755	4195	1.96	1176	1185	1176	1524	822	1173	1179.35	0.59	1113	1234	1203	1181	1150	1128	1192	1139	116	351	500	720	1	1	23200000	273	-26.77	0.49	12	0.02	-44.00	2412.00	2500	20230518	-52.88	965	20231031	22.07	1185	-0.59	20240102	1176	0.17	20240102	2500	-52.88	20230518	965	22.07	20231031	0.74	N	079950	500	116 억	137587	N	N	N	N
117	20240102	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1173	0	3	0.00	0	0	0.00	0	0	0	1524	822	1173	0.00	0.59	0	1234	1203	1181	1150	1128	1192	1139	116	351	500	720	1	1	23200000	272	-26.66	0.49	12	0.00	-44.00	2412.00	2500	20230518	-53.08	965	20231031	21.55	0	0.00	0	0	0.00	0	2500	-53.08	20230518	965	21.55	20231031	0.74	N	079950	500	116 억	137587	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History