KissMeData/080000/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	120653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3000	50	2	1.69	257864625	86935	27.98	2985	3030	2935	3835	2065	2950	2966.18	2.88	8984	3036	2992	2941	2897	2846	3015	2920	172	885	500	2120	5	1	34322870	1030	13.64	0.74	12	0.25	220.00	4035.00	5410	20230519	-44.55	2275	20231031	31.87	3045	-1.48	20240110	2680	11.94	20240118	5410	-44.55	20230519	2275	31.87	20231031	3.68	N	080000	500	171 억	989467	N	N	N	N
3	20240123	110650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2965	15	2	0.51	185262095	62562	20.13	2985	3030	2935	3835	2065	2950	2961.26	2.88	12473	3036	2992	2941	2897	2846	3015	2920	172	885	500	2120	5	1	34322870	1018	13.48	0.73	12	0.18	220.00	4035.00	5410	20230519	-45.19	2275	20231031	30.33	3045	-2.63	20240110	2680	10.63	20240118	5410	-45.19	20230519	2275	30.33	20231031	3.68	N	080000	500	171 억	989467	N	N	N	N
4	20240123	100650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2960	10	2	0.34	134613630	45347	14.59	2985	3030	2935	3835	2065	2950	2968.52	2.88	5401	3036	2992	2941	2897	2846	3015	2920	172	885	500	2120	5	1	34322870	1016	13.45	0.73	12	0.13	220.00	4035.00	5410	20230519	-45.29	2275	20231031	30.11	3045	-2.79	20240110	2680	10.45	20240118	5410	-45.29	20230519	2275	30.11	20231031	3.68	N	080000	500	171 억	989467	N	N	N	N
5	20240123	090651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2960	10	2	0.34	47416650	15925	5.13	2985	3000	2935	3835	2065	2950	2977.50	2.88	-4219	3036	2992	2941	2897	2846	3015	2920	172	885	500	2120	5	1	34322870	1016	13.45	0.73	12	0.05	220.00	4035.00	5410	20230519	-45.29	2275	20231031	30.11	3045	-2.79	20240110	2680	10.45	20240118	5410	-45.29	20230519	2275	30.11	20231031	3.68	N	080000	500	171 억	989467	N	N	N	N
6	20240119	160646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2870	165	2	6.10	1941565865	672958	913.65	2715	2985	2715	3515	1895	2705	2885.16	2.82	6792	2781	2742	2711	2672	2641	2762	2692	172	810	500	1940	5	1	34322870	985	13.05	0.71	12	1.96	220.00	4035.00	5410	20230519	-46.95	2275	20231031	26.15	3045	-5.75	20240110	2680	7.09	20240118	5410	-46.95	20230519	2275	26.15	20231031	3.85	N	080000	500	171 억	966532	N	N	N	N
7	20240119	150648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2865	160	2	5.91	1845157085	639356	868.03	2715	2985	2715	3515	1895	2705	2885.96	2.82	2444	2781	2742	2711	2672	2641	2762	2692	172	810	500	1940	5	1	34322870	983	13.02	0.71	12	1.86	220.00	4035.00	5410	20230519	-47.04	2275	20231031	25.93	3045	-5.91	20240110	2680	6.90	20240118	5410	-47.04	20230519	2275	25.93	20231031	3.85	N	080000	500	171 억	966532	N	N	N	N
8	20240119	140647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2855	150	2	5.55	1706119920	590309	801.44	2715	2985	2715	3515	1895	2705	2890.21	2.82	3745	2781	2742	2711	2672	2641	2762	2692	172	810	500	1940	5	1	34322870	980	12.98	0.71	12	1.72	220.00	4035.00	5410	20230519	-47.23	2275	20231031	25.49	3045	-6.24	20240110	2680	6.53	20240118	5410	-47.23	20230519	2275	25.49	20231031	3.85	N	080000	500	171 억	966532	N	N	N	N
9	20240119	130647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2855	150	2	5.55	1593716125	551070	748.17	2715	2985	2715	3515	1895	2705	2892.04	2.82	4168	2781	2742	2711	2672	2641	2762	2692	172	810	500	1940	5	1	34322870	980	12.98	0.71	12	1.61	220.00	4035.00	5410	20230519	-47.23	2275	20231031	25.49	3045	-6.24	20240110	2680	6.53	20240118	5410	-47.23	20230519	2275	25.49	20231031	3.85	N	080000	500	171 억	966532	N	N	N	N
10	20240119	120650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2840	135	2	4.99	1547717095	534936	726.26	2715	2985	2715	3515	1895	2705	2893.28	2.82	1742	2781	2742	2711	2672	2641	2762	2692	172	810	500	1940	5	1	34322870	975	12.91	0.70	12	1.56	220.00	4035.00	5410	20230519	-47.50	2275	20231031	24.84	3045	-6.73	20240110	2680	5.97	20240118	5410	-47.50	20230519	2275	24.84	20231031	3.85	N	080000	500	171 억	966532	N	N	N	N
11	20240119	110649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2825	120	2	4.44	1526702875	527517	716.19	2715	2985	2715	3515	1895	2705	2894.13	2.82	1329	2781	2742	2711	2672	2641	2762	2692	172	810	500	1940	5	1	34322870	970	12.84	0.70	12	1.54	220.00	4035.00	5410	20230519	-47.78	2275	20231031	24.18	3045	-7.22	20240110	2680	5.41	20240118	5410	-47.78	20230519	2275	24.18	20231031	3.85	N	080000	500	171 억	966532	N	N	N	N
12	20240119	100653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2820	115	2	4.25	1344006820	462665	628.14	2715	2985	2715	3515	1895	2705	2904.92	2.82	-10972	2781	2742	2711	2672	2641	2762	2692	172	810	500	1940	5	1	34322870	968	12.82	0.70	12	1.35	220.00	4035.00	5410	20230519	-47.87	2275	20231031	23.96	3045	-7.39	20240110	2680	5.22	20240118	5410	-47.87	20230519	2275	23.96	20231031	3.85	N	080000	500	171 억	966532	N	N	N	N
13	20240119	090645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2735	30	2	1.11	20640630	7533	10.23	2715	2755	2715	3515	1895	2705	2740.03	2.82	4898	2781	2742	2711	2672	2641	2762	2692	172	810	500	1940	5	1	34322870	939	12.43	0.68	12	0.02	220.00	4035.00	5410	20230519	-49.45	2275	20231031	20.22	3045	-10.18	20240110	2680	2.05	20240118	5410	-49.45	20230519	2275	20.22	20231031	3.85	N	080000	500	171 억	966532	N	N	N	N
14	20240118	160645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2705	-5	5	-0.18	199482400	73625	45.13	2690	2750	2680	3520	1900	2710	2709.44	2.77	12825	2876	2792	2746	2662	2616	2770	2640	172	810	500	1950	5	1	34322870	928	12.30	0.67	12	0.21	220.00	4035.00	5410	20230519	-50.00	2275	20231031	18.90	3045	-11.17	20240110	2680	0.93	20240118	5410	-50.00	20230519	2275	18.90	20231031	3.85	N	080000	500	171 억	950676	N	N	N	N
15	20240118	150646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2710	0	3	0.00	186315925	68750	42.14	2690	2750	2680	3520	1900	2710	2710.05	2.77	12182	2876	2792	2746	2662	2616	2770	2640	172	810	500	1950	5	1	34322870	930	12.32	0.67	12	0.20	220.00	4035.00	5410	20230519	-49.91	2275	20231031	19.12	3045	-11.00	20240110	2680	1.12	20240118	5410	-49.91	20230519	2275	19.12	20231031	3.85	N	080000	500	171 억	950676	N	N	N	N
16	20240118	140646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2690	-20	5	-0.74	166755190	61467	37.68	2690	2750	2680	3520	1900	2710	2712.93	2.77	11525	2876	2792	2746	2662	2616	2770	2640	172	810	500	1950	5	1	34322870	923	12.23	0.67	12	0.18	220.00	4035.00	5410	20230519	-50.28	2275	20231031	18.24	3045	-11.66	20240110	2680	0.37	20240118	5410	-50.28	20230519	2275	18.24	20231031	3.85	N	080000	500	171 억	950676	N	N	N	N
17	20240118	130645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2725	15	2	0.55	103989065	38212	23.42	2690	2750	2690	3520	1900	2710	2721.40	2.77	8101	2876	2792	2746	2662	2616	2770	2640	172	810	500	1950	5	1	34322870	935	12.39	0.68	12	0.11	220.00	4035.00	5410	20230519	-49.63	2275	20231031	19.78	3045	-10.51	20240110	2690	1.30	20240118	5410	-49.63	20230519	2275	19.78	20231031	3.85	N	080000	500	171 억	950676	N	N	N	N
18	20240118	120647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2715	5	2	0.18	100449250	36917	22.63	2690	2750	2690	3520	1900	2710	2720.97	2.77	8108	2876	2792	2746	2662	2616	2770	2640	172	810	500	1950	5	1	34322870	932	12.34	0.67	12	0.11	220.00	4035.00	5410	20230519	-49.82	2275	20231031	19.34	3045	-10.84	20240110	2690	0.93	20240118	5410	-49.82	20230519	2275	19.34	20231031	3.85	N	080000	500	171 억	950676	N	N	N	N
19	20240118	110647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2745	35	2	1.29	70931425	26086	15.99	2690	2750	2690	3520	1900	2710	2719.17	2.77	7378	2876	2792	2746	2662	2616	2770	2640	172	810	500	1950	5	1	34322870	942	12.48	0.68	12	0.08	220.00	4035.00	5410	20230519	-49.26	2275	20231031	20.66	3045	-9.85	20240110	2690	2.04	20240118	5410	-49.26	20230519	2275	20.66	20231031	3.85	N	080000	500	171 억	950676	N	N	N	N
20	20240118	100644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2740	30	2	1.11	52904045	19505	11.96	2690	2745	2690	3520	1900	2710	2712.34	2.77	5741	2876	2792	2746	2662	2616	2770	2640	172	810	500	1950	5	1	34322870	940	12.45	0.68	12	0.06	220.00	4035.00	5410	20230519	-49.35	2275	20231031	20.44	3045	-10.02	20240110	2690	1.86	20240118	5410	-49.35	20230519	2275	20.44	20231031	3.85	N	080000	500	171 억	950676	N	N	N	N
21	20240118	090645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2700	-10	5	-0.37	23367310	8662	5.31	2690	2725	2690	3520	1900	2710	2697.56	2.77	2323	2876	2792	2746	2662	2616	2770	2640	172	810	500	1950	5	1	34322870	927	12.27	0.67	12	0.03	220.00	4035.00	5410	20230519	-50.09	2275	20231031	18.68	3045	-11.33	20240110	2690	0.37	20240118	5410	-50.09	20230519	2275	18.68	20231031	3.85	N	080000	500	171 억	950676	N	N	N	N
22	20240117	160643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2710	-110	5	-3.90	426828245	156138	189.33	2810	2830	2700	3665	1975	2820	2733.88	2.63	47857	2943	2881	2838	2776	2733	2860	2755	172	845	500	2030	5	1	34322870	930	12.32	0.67	12	0.45	220.00	4035.00	5410	20230519	-49.91	2275	20231031	19.12	3045	-11.00	20240110	2700	0.37	20240117	5410	-49.91	20230519	2275	19.12	20231031	3.89	N	080000	500	171 억	903212	N	N	N	N
23	20240117	150646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2725	-95	5	-3.37	408065385	149216	180.94	2810	2830	2700	3665	1975	2820	2734.73	2.63	46831	2943	2881	2838	2776	2733	2860	2755	172	845	500	2030	5	1	34322870	935	12.39	0.68	12	0.43	220.00	4035.00	5410	20230519	-49.63	2275	20231031	19.78	3045	-10.51	20240110	2700	0.93	20240117	5410	-49.63	20230519	2275	19.78	20231031	3.89	N	080000	500	171 억	903212	N	N	N	N
24	20240117	140645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2740	-80	5	-2.84	325196300	118756	144.00	2810	2830	2700	3665	1975	2820	2738.36	2.63	23975	2943	2881	2838	2776	2733	2860	2755	172	845	500	2030	5	1	34322870	940	12.45	0.68	12	0.35	220.00	4035.00	5410	20230519	-49.35	2275	20231031	20.44	3045	-10.02	20240110	2700	1.48	20240117	5410	-49.35	20230519	2275	20.44	20231031	3.89	N	080000	500	171 억	903212	N	N	N	N
25	20240117	130645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2710	-110	5	-3.90	267274875	97401	118.11	2810	2830	2700	3665	1975	2820	2744.07	2.63	15055	2943	2881	2838	2776	2733	2860	2755	172	845	500	2030	5	1	34322870	930	12.32	0.67	12	0.28	220.00	4035.00	5410	20230519	-49.91	2275	20231031	19.12	3045	-11.00	20240110	2700	0.37	20240117	5410	-49.91	20230519	2275	19.12	20231031	3.89	N	080000	500	171 억	903212	N	N	N	N
26	20240117	120645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2710	-110	5	-3.90	238517000	86822	105.28	2810	2830	2700	3665	1975	2820	2747.20	2.63	13933	2943	2881	2838	2776	2733	2860	2755	172	845	500	2030	5	1	34322870	930	12.32	0.67	12	0.25	220.00	4035.00	5410	20230519	-49.91	2275	20231031	19.12	3045	-11.00	20240110	2700	0.37	20240117	5410	-49.91	20230519	2275	19.12	20231031	3.89	N	080000	500	171 억	903212	N	N	N	N
27	20240117	110646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2720	-100	5	-3.55	148502225	53664	65.07	2810	2830	2720	3665	1975	2820	2767.26	2.63	4680	2943	2881	2838	2776	2733	2860	2755	172	845	500	2030	5	1	34322870	934	12.36	0.67	12	0.16	220.00	4035.00	5410	20230519	-49.72	2275	20231031	19.56	3045	-10.67	20240110	2720	0.00	20240117	5410	-49.72	20230519	2275	19.56	20231031	3.89	N	080000	500	171 억	903212	N	N	N	N
28	20240117	100643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2755	-65	5	-2.30	117720560	42390	51.40	2810	2830	2735	3665	1975	2820	2777.08	2.63	-897	2943	2881	2838	2776	2733	2860	2755	172	845	500	2030	5	1	34322870	946	12.52	0.68	12	0.12	220.00	4035.00	5410	20230519	-49.08	2275	20231031	21.10	3045	-9.52	20240110	2735	0.73	20240117	5410	-49.08	20230519	2275	21.10	20231031	3.89	N	080000	500	171 억	903212	N	N	N	N
29	20240117	090646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2815	-5	5	-0.18	9239570	3285	3.98	2810	2830	2800	3665	1975	2820	2812.65	2.63	1518	2943	2881	2838	2776	2733	2860	2755	172	845	500	2030	5	1	34322870	966	12.80	0.70	12	0.01	220.00	4035.00	5410	20230519	-47.97	2275	20231031	23.74	3045	-7.55	20240110	2795	0.72	20240116	5410	-47.97	20230519	2275	23.74	20231031	3.89	N	080000	500	171 억	903212	N	N	N	N
30	20240116	160643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2820	-75	5	-2.59	233742670	82348	155.19	2890	2900	2795	3760	2030	2895	2838.54	2.60	10694	2965	2930	2900	2865	2835	2915	2850	172	865	500	2080	5	1	34322870	968	12.82	0.70	12	0.24	220.00	4035.00	5410	20230519	-47.87	2275	20231031	23.96	3045	-7.39	20240110	2795	0.89	20240116	5410	-47.87	20230519	2275	23.96	20231031	3.87	N	080000	500	171 억	892540	N	N	N	N
31	20240116	150642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2850	-45	5	-1.55	199925525	70427	132.72	2890	2900	2795	3760	2030	2895	2838.76	2.60	5391	2965	2930	2900	2865	2835	2915	2850	172	865	500	2080	5	1	34322870	978	12.95	0.71	12	0.21	220.00	4035.00	5410	20230519	-47.32	2275	20231031	25.27	3045	-6.40	20240110	2795	1.97	20240116	5410	-47.32	20230519	2275	25.27	20231031	3.87	N	080000	500	171 억	892540	N	N	N	N
32	20240116	140643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2850	-45	5	-1.55	191989850	67640	127.47	2890	2900	2795	3760	2030	2895	2838.41	2.60	5858	2965	2930	2900	2865	2835	2915	2850	172	865	500	2080	5	1	34322870	978	12.95	0.71	12	0.20	220.00	4035.00	5410	20230519	-47.32	2275	20231031	25.27	3045	-6.40	20240110	2795	1.97	20240116	5410	-47.32	20230519	2275	25.27	20231031	3.87	N	080000	500	171 억	892540	N	N	N	N
33	20240116	130644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2865	-30	5	-1.04	173313400	61109	115.16	2890	2900	2795	3760	2030	2895	2836.14	2.60	5167	2965	2930	2900	2865	2835	2915	2850	172	865	500	2080	5	1	34322870	983	13.02	0.71	12	0.18	220.00	4035.00	5410	20230519	-47.04	2275	20231031	25.93	3045	-5.91	20240110	2795	2.50	20240116	5410	-47.04	20230519	2275	25.93	20231031	3.87	N	080000	500	171 억	892540	N	N	N	N
34	20240116	120643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2860	-35	5	-1.21	161571360	57007	107.43	2890	2900	2795	3760	2030	2895	2834.24	2.60	6964	2965	2930	2900	2865	2835	2915	2850	172	865	500	2080	5	1	34322870	982	13.00	0.71	12	0.17	220.00	4035.00	5410	20230519	-47.13	2275	20231031	25.71	3045	-6.08	20240110	2795	2.33	20240116	5410	-47.13	20230519	2275	25.71	20231031	3.87	N	080000	500	171 억	892540	N	N	N	N
35	20240116	110641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2855	-40	5	-1.38	144707575	51086	96.27	2890	2900	2795	3760	2030	2895	2832.63	2.60	4218	2965	2930	2900	2865	2835	2915	2850	172	865	500	2080	5	1	34322870	980	12.98	0.71	12	0.15	220.00	4035.00	5410	20230519	-47.23	2275	20231031	25.49	3045	-6.24	20240110	2795	2.15	20240116	5410	-47.23	20230519	2275	25.49	20231031	3.87	N	080000	500	171 억	892540	N	N	N	N
36	20240116	100642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2840	-55	5	-1.90	41802930	14594	27.50	2890	2900	2840	3760	2030	2895	2864.39	2.60	-7345	2965	2930	2900	2865	2835	2915	2850	172	865	500	2080	5	1	34322870	975	12.91	0.70	12	0.04	220.00	4035.00	5410	20230519	-47.50	2275	20231031	24.84	3045	-6.73	20240110	2840	0.00	20240116	5410	-47.50	20230519	2275	24.84	20231031	3.87	N	080000	500	171 억	892540	N	N	N	N
37	20240116	090641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2890	-5	5	-0.17	902135	312	0.59	2890	2895	2875	3760	2030	2895	2891.46	2.60	-149	2965	2930	2900	2865	2835	2915	2850	172	865	500	2080	5	1	34322870	992	13.14	0.72	12	0.00	220.00	4035.00	5410	20230519	-46.58	2275	20231031	27.03	3045	-5.09	20240110	2845	1.58	20240102	5410	-46.58	20230519	2275	27.03	20231031	3.87	N	080000	500	171 억	892540	N	N	N	N
38	20240115	160640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2895	-10	5	-0.34	153380640	52993	51.54	2905	2935	2870	3775	2035	2905	2894.34	2.61	-4489	3038	2971	2938	2871	2838	2955	2855	172	870	500	2090	5	1	34322870	994	13.16	0.72	12	0.15	220.00	4035.00	5410	20230519	-46.49	2275	20231031	27.25	3045	-4.93	20240110	2845	1.76	20240102	5410	-46.49	20230519	2275	27.25	20231031	3.85	N	080000	500	171 억	897054	N	N	N	N
39	20240115	150641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2895	-10	5	-0.34	130819705	45170	43.93	2905	2935	2870	3775	2035	2905	2896.15	2.61	-6529	3038	2971	2938	2871	2838	2955	2855	172	870	500	2090	5	1	34322870	994	13.16	0.72	12	0.13	220.00	4035.00	5410	20230519	-46.49	2275	20231031	27.25	3045	-4.93	20240110	2845	1.76	20240102	5410	-46.49	20230519	2275	27.25	20231031	3.85	N	080000	500	171 억	897054	N	N	N	N
40	20240115	140641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2910	5	2	0.17	120452315	41593	40.45	2905	2935	2870	3775	2035	2905	2895.96	2.61	-5406	3038	2971	2938	2871	2838	2955	2855	172	870	500	2090	5	1	34322870	999	13.23	0.72	12	0.12	220.00	4035.00	5410	20230519	-46.21	2275	20231031	27.91	3045	-4.43	20240110	2845	2.28	20240102	5410	-46.21	20230519	2275	27.91	20231031	3.85	N	080000	500	171 억	897054	N	N	N	N
41	20240115	130640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2915	10	2	0.34	117907535	40717	39.60	2905	2935	2870	3775	2035	2905	2895.77	2.61	-5404	3038	2971	2938	2871	2838	2955	2855	172	870	500	2090	5	1	34322870	1001	13.25	0.72	12	0.12	220.00	4035.00	5410	20230519	-46.12	2275	20231031	28.13	3045	-4.27	20240110	2845	2.46	20240102	5410	-46.12	20230519	2275	28.13	20231031	3.85	N	080000	500	171 억	897054	N	N	N	N
42	20240115	120641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	-5	5	-0.17	112823775	38968	37.90	2905	2935	2870	3775	2035	2905	2895.28	2.61	-4703	3038	2971	2938	2871	2838	2955	2855	172	870	500	2090	5	1	34322870	995	13.18	0.72	12	0.11	220.00	4035.00	5410	20230519	-46.40	2275	20231031	27.47	3045	-4.76	20240110	2845	1.93	20240102	5410	-46.40	20230519	2275	27.47	20231031	3.85	N	080000	500	171 억	897054	N	N	N	N
43	20240115	110640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2895	-10	5	-0.34	101151335	34966	34.01	2905	2935	2870	3775	2035	2905	2892.83	2.61	-3854	3038	2971	2938	2871	2838	2955	2855	172	870	500	2090	5	1	34322870	994	13.16	0.72	12	0.10	220.00	4035.00	5410	20230519	-46.49	2275	20231031	27.25	3045	-4.93	20240110	2845	1.76	20240102	5410	-46.49	20230519	2275	27.25	20231031	3.85	N	080000	500	171 억	897054	N	N	N	N
44	20240115	100638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2925	20	2	0.69	26120985	8976	8.73	2905	2935	2885	3775	2035	2905	2910.12	2.61	-2072	3038	2971	2938	2871	2838	2955	2855	172	870	500	2090	5	1	34322870	1004	13.30	0.72	12	0.03	220.00	4035.00	5410	20230519	-45.93	2275	20231031	28.57	3045	-3.94	20240110	2845	2.81	20240102	5410	-45.93	20230519	2275	28.57	20231031	3.85	N	080000	500	171 억	897054	N	N	N	N
45	20240115	090640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	-5	5	-0.17	7750355	2674	2.60	2905	2920	2885	3775	2035	2905	2898.29	2.61	-2178	3038	2971	2938	2871	2838	2955	2855	172	870	500	2090	5	1	34322870	995	13.18	0.72	12	0.01	220.00	4035.00	5410	20230519	-46.40	2275	20231031	27.47	3045	-4.76	20240110	2845	1.93	20240102	5410	-46.40	20230519	2275	27.47	20231031	3.85	N	080000	500	171 억	897054	N	N	N	N
46	20240112	160636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2905	-95	5	-3.17	298817105	101640	73.11	3000	3005	2905	3900	2100	3000	2939.96	2.73	-43199	3046	3022	2981	2957	2916	3035	2970	172	900	500	2160	5	1	34322870	997	13.20	0.72	12	0.30	220.00	4035.00	5410	20230519	-46.30	2275	20231031	27.69	3045	-4.60	20240110	2845	2.11	20240102	5410	-46.30	20230519	2275	27.69	20231031	3.83	N	080000	500	171 억	938384	N	N	N	N
47	20240112	150639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2925	-75	5	-2.50	279429500	94977	68.32	3000	3005	2910	3900	2100	3000	2942.08	2.73	-40586	3046	3022	2981	2957	2916	3035	2970	172	900	500	2160	5	1	34322870	1004	13.30	0.72	12	0.28	220.00	4035.00	5410	20230519	-45.93	2275	20231031	28.57	3045	-3.94	20240110	2845	2.81	20240102	5410	-45.93	20230519	2275	28.57	20231031	3.83	N	080000	500	171 억	938384	N	N	N	N
48	20240112	140638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2910	-90	5	-3.00	240528450	81630	58.72	3000	3005	2910	3900	2100	3000	2946.57	2.73	-36066	3046	3022	2981	2957	2916	3035	2970	172	900	500	2160	5	1	34322870	999	13.23	0.72	12	0.24	220.00	4035.00	5410	20230519	-46.21	2275	20231031	27.91	3045	-4.43	20240110	2845	2.28	20240102	5410	-46.21	20230519	2275	27.91	20231031	3.83	N	080000	500	171 억	938384	N	N	N	N
49	20240112	130635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	-50	5	-1.67	200079570	67789	48.76	3000	3005	2925	3900	2100	3000	2951.50	2.73	-27841	3046	3022	2981	2957	2916	3035	2970	172	900	500	2160	5	1	34322870	1013	13.41	0.73	12	0.20	220.00	4035.00	5410	20230519	-45.47	2275	20231031	29.67	3045	-3.12	20240110	2845	3.69	20240102	5410	-45.47	20230519	2275	29.67	20231031	3.83	N	080000	500	171 억	938384	N	N	N	N
50	20240112	120639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	-50	5	-1.67	166541905	56383	40.56	3000	3005	2925	3900	2100	3000	2953.76	2.73	-22607	3046	3022	2981	2957	2916	3035	2970	172	900	500	2160	5	1	34322870	1013	13.41	0.73	12	0.16	220.00	4035.00	5410	20230519	-45.47	2275	20231031	29.67	3045	-3.12	20240110	2845	3.69	20240102	5410	-45.47	20230519	2275	29.67	20231031	3.83	N	080000	500	171 억	938384	N	N	N	N
51	20240112	110635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2970	-30	5	-1.00	153578025	51992	37.40	3000	3005	2925	3900	2100	3000	2953.88	2.73	-21479	3046	3022	2981	2957	2916	3035	2970	172	900	500	2160	5	1	34322870	1019	13.50	0.74	12	0.15	220.00	4035.00	5410	20230519	-45.10	2275	20231031	30.55	3045	-2.46	20240110	2845	4.39	20240102	5410	-45.10	20230519	2275	30.55	20231031	3.83	N	080000	500	171 억	938384	N	N	N	N
52	20240112	100636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2945	-55	5	-1.83	112573810	38051	27.37	3000	3005	2930	3900	2100	3000	2958.50	2.73	-13505	3046	3022	2981	2957	2916	3035	2970	172	900	500	2160	5	1	34322870	1011	13.39	0.73	12	0.11	220.00	4035.00	5410	20230519	-45.56	2275	20231031	29.45	3045	-3.28	20240110	2845	3.51	20240102	5410	-45.56	20230519	2275	29.45	20231031	3.83	N	080000	500	171 억	938384	N	N	N	N
53	20240112	090636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2980	-20	5	-0.67	20933490	6999	5.03	3000	3005	2980	3900	2100	3000	2990.93	2.73	-1538	3046	3022	2981	2957	2916	3035	2970	172	900	500	2160	5	1	34322870	1023	13.55	0.74	12	0.02	220.00	4035.00	5410	20230519	-44.92	2275	20231031	30.99	3045	-2.13	20240110	2845	4.75	20240102	5410	-44.92	20230519	2275	30.99	20231031	3.83	N	080000	500	171 억	938384	N	N	N	N
54	20240111	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3000	20	2	0.67	412872150	138920	85.57	2980	3005	2940	3870	2090	2980	2972.01	2.74	-2232	3106	3042	2981	2917	2856	3075	2950	172	890	500	2140	5	1	34322870	1030	13.64	0.74	12	0.40	220.00	4035.00	5410	20230519	-44.55	2275	20231031	31.87	3045	-1.48	20240110	2845	5.45	20240102	5410	-44.55	20230519	2275	31.87	20231031	3.83	N	080000	500	171 억	939566	N	N	N	N
55	20240111	150637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3005	25	2	0.84	380887890	128253	79.00	2980	3005	2940	3870	2090	2980	2969.82	2.74	-872	3106	3042	2981	2917	2856	3075	2950	172	890	500	2140	5	1	34322870	1031	13.66	0.74	12	0.37	220.00	4035.00	5410	20230519	-44.45	2275	20231031	32.09	3045	-1.31	20240110	2845	5.62	20240102	5410	-44.45	20230519	2275	32.09	20231031	3.83	N	080000	500	171 억	939566	N	N	N	N
56	20240111	140635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2980	0	3	0.00	240173915	81027	49.91	2980	3000	2940	3870	2090	2980	2964.12	2.74	-21105	3106	3042	2981	2917	2856	3075	2950	172	890	500	2140	5	1	34322870	1023	13.55	0.74	12	0.24	220.00	4035.00	5410	20230519	-44.92	2275	20231031	30.99	3045	-2.13	20240110	2845	4.75	20240102	5410	-44.92	20230519	2275	30.99	20231031	3.83	N	080000	500	171 억	939566	N	N	N	N
57	20240111	130633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	-30	5	-1.01	190979575	64432	39.69	2980	3000	2940	3870	2090	2980	2964.05	2.74	-17147	3106	3042	2981	2917	2856	3075	2950	172	890	500	2140	5	1	34322870	1013	13.41	0.73	12	0.19	220.00	4035.00	5410	20230519	-45.47	2275	20231031	29.67	3045	-3.12	20240110	2845	3.69	20240102	5410	-45.47	20230519	2275	29.67	20231031	3.83	N	080000	500	171 억	939566	N	N	N	N
58	20240111	120633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	-30	5	-1.01	144834170	48812	30.07	2980	3000	2940	3870	2090	2980	2967.18	2.74	-13807	3106	3042	2981	2917	2856	3075	2950	172	890	500	2140	5	1	34322870	1013	13.41	0.73	12	0.14	220.00	4035.00	5410	20230519	-45.47	2275	20231031	29.67	3045	-3.12	20240110	2845	3.69	20240102	5410	-45.47	20230519	2275	29.67	20231031	3.83	N	080000	500	171 억	939566	N	N	N	N
59	20240111	110636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2970	-10	5	-0.34	105076195	35374	21.79	2980	3000	2950	3870	2090	2980	2970.44	2.74	-11211	3106	3042	2981	2917	2856	3075	2950	172	890	500	2140	5	1	34322870	1019	13.50	0.74	12	0.10	220.00	4035.00	5410	20230519	-45.10	2275	20231031	30.55	3045	-2.46	20240110	2845	4.39	20240102	5410	-45.10	20230519	2275	30.55	20231031	3.83	N	080000	500	171 억	939566	N	N	N	N
60	20240111	100634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	-30	5	-1.01	45539225	15362	9.46	2980	2990	2950	3870	2090	2980	2964.41	2.74	-4566	3106	3042	2981	2917	2856	3075	2950	172	890	500	2140	5	1	34322870	1013	13.41	0.73	12	0.04	220.00	4035.00	5410	20230519	-45.47	2275	20231031	29.67	3045	-3.12	20240110	2845	3.69	20240102	5410	-45.47	20230519	2275	29.67	20231031	3.83	N	080000	500	171 억	939566	N	N	N	N
61	20240111	090633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2955	-25	5	-0.84	10867925	3672	2.26	2980	2980	2950	3870	2090	2980	2959.67	2.74	-322	3106	3042	2981	2917	2856	3075	2950	172	890	500	2140	5	1	34322870	1014	13.43	0.73	12	0.01	220.00	4035.00	5410	20230519	-45.38	2275	20231031	29.89	3045	-2.96	20240110	2845	3.87	20240102	5410	-45.38	20230519	2275	29.89	20231031	3.83	N	080000	500	171 억	939566	N	N	N	N
62	20240110	160631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2980	40	2	1.36	482283970	161940	139.67	2955	3045	2920	3820	2060	2940	2978.16	2.85	-34405	3040	2990	2960	2910	2880	2975	2895	172	880	500	2110	5	1	34322870	1023	13.55	0.74	12	0.47	220.00	4035.00	5410	20230519	-44.92	2275	20231031	30.99	3045	-2.13	20240110	2845	4.75	20240102	5410	-44.92	20230519	2275	30.99	20231031	3.81	N	080000	500	171 억	977601	N	N	N	N
63	20240110	150634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2980	40	2	1.36	468930800	157450	135.80	2955	3045	2920	3820	2060	2940	2978.28	2.85	-35050	3040	2990	2960	2910	2880	2975	2895	172	880	500	2110	5	1	34322870	1023	13.55	0.74	12	0.46	220.00	4035.00	5410	20230519	-44.92	2275	20231031	30.99	3045	-2.13	20240110	2845	4.75	20240102	5410	-44.92	20230519	2275	30.99	20231031	3.81	N	080000	500	171 억	977601	N	N	N	N
64	20240110	140635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2985	45	2	1.53	439988565	147685	127.38	2955	3045	2920	3820	2060	2940	2979.24	2.85	-37961	3040	2990	2960	2910	2880	2975	2895	172	880	500	2110	5	1	34322870	1025	13.57	0.74	12	0.43	220.00	4035.00	5410	20230519	-44.82	2275	20231031	31.21	3045	-1.97	20240110	2845	4.92	20240102	5410	-44.82	20230519	2275	31.21	20231031	3.81	N	080000	500	171 억	977601	N	N	N	N
65	20240110	130633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2970	30	2	1.02	403271190	135329	116.72	2955	3045	2920	3820	2060	2940	2979.93	2.85	-33276	3040	2990	2960	2910	2880	2975	2895	172	880	500	2110	5	1	34322870	1019	13.50	0.74	12	0.39	220.00	4035.00	5410	20230519	-45.10	2275	20231031	30.55	3045	-2.46	20240110	2845	4.39	20240102	5410	-45.10	20230519	2275	30.55	20231031	3.81	N	080000	500	171 억	977601	N	N	N	N
66	20240110	120634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2970	30	2	1.02	350893935	117662	101.48	2955	3045	2920	3820	2060	2940	2982.22	2.85	-23646	3040	2990	2960	2910	2880	2975	2895	172	880	500	2110	5	1	34322870	1019	13.50	0.74	12	0.34	220.00	4035.00	5410	20230519	-45.10	2275	20231031	30.55	3045	-2.46	20240110	2845	4.39	20240102	5410	-45.10	20230519	2275	30.55	20231031	3.81	N	080000	500	171 억	977601	N	N	N	N
67	20240110	110633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2960	20	2	0.68	297384900	99632	85.93	2955	3045	2920	3820	2060	2940	2984.83	2.85	-16576	3040	2990	2960	2910	2880	2975	2895	172	880	500	2110	5	1	34322870	1016	13.45	0.73	12	0.29	220.00	4035.00	5410	20230519	-45.29	2275	20231031	30.11	3045	-2.79	20240110	2845	4.04	20240102	5410	-45.29	20230519	2275	30.11	20231031	3.81	N	080000	500	171 억	977601	N	N	N	N
68	20240110	100632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	10	2	0.34	229716340	76717	66.17	2955	3045	2945	3820	2060	2940	2994.33	2.85	-8086	3040	2990	2960	2910	2880	2975	2895	172	880	500	2110	5	1	34322870	1013	13.41	0.73	12	0.22	220.00	4035.00	5410	20230519	-45.47	2275	20231031	29.67	3045	-3.12	20240110	2845	3.69	20240102	5410	-45.47	20230519	2275	29.67	20231031	3.81	N	080000	500	171 억	977601	N	N	N	N
69	20240110	090631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2965	25	2	0.85	5288510	1783	1.54	2955	2970	2955	3820	2060	2940	2966.07	2.85	-854	3040	2990	2960	2910	2880	2975	2895	172	880	500	2110	5	1	34322870	1018	13.48	0.73	12	0.01	220.00	4035.00	5410	20230519	-45.19	2275	20231031	30.33	3010	-1.50	20240109	2845	4.22	20240102	5410	-45.19	20230519	2275	30.33	20231031	3.81	N	080000	500	171 억	977601	N	N	N	N
70	20240109	160630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2940	10	2	0.34	342068010	115746	165.10	2995	3010	2930	3805	2055	2930	2955.33	2.83	6152	2966	2947	2916	2897	2866	2957	2907	172	875	500	2100	5	1	34322870	1009	13.36	0.73	12	0.34	220.00	4035.00	5410	20230519	-45.66	2275	20231031	29.23	3010	-2.33	20240109	2845	3.34	20240102	5410	-45.66	20230519	2275	29.23	20231031	3.86	N	080000	500	171 억	972046	N	N	N	N
71	20240109	150631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2945	15	2	0.51	313191175	105958	151.14	2995	3010	2930	3805	2055	2930	2955.80	2.83	3428	2966	2947	2916	2897	2866	2957	2907	172	875	500	2100	5	1	34322870	1011	13.39	0.73	12	0.31	220.00	4035.00	5410	20230519	-45.56	2275	20231031	29.45	3010	-2.16	20240109	2845	3.51	20240102	5410	-45.56	20230519	2275	29.45	20231031	3.86	N	080000	500	171 억	972046	N	N	N	N
72	20240109	140631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2940	10	2	0.34	280866480	95009	135.52	2995	3010	2930	3805	2055	2930	2956.21	2.83	-356	2966	2947	2916	2897	2866	2957	2907	172	875	500	2100	5	1	34322870	1009	13.36	0.73	12	0.28	220.00	4035.00	5410	20230519	-45.66	2275	20231031	29.23	3010	-2.33	20240109	2845	3.34	20240102	5410	-45.66	20230519	2275	29.23	20231031	3.86	N	080000	500	171 억	972046	N	N	N	N
73	20240109	130631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2935	5	2	0.17	260136580	87948	125.45	2995	3010	2930	3805	2055	2930	2957.85	2.83	-1684	2966	2947	2916	2897	2866	2957	2907	172	875	500	2100	5	1	34322870	1007	13.34	0.73	12	0.26	220.00	4035.00	5410	20230519	-45.75	2275	20231031	29.01	3010	-2.49	20240109	2845	3.16	20240102	5410	-45.75	20230519	2275	29.01	20231031	3.86	N	080000	500	171 억	972046	N	N	N	N
74	20240109	120637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2965	35	2	1.19	225694705	76268	108.79	2995	3010	2930	3805	2055	2930	2959.23	2.83	-961	2966	2947	2916	2897	2866	2957	2907	172	875	500	2100	5	1	34322870	1018	13.48	0.73	12	0.22	220.00	4035.00	5410	20230519	-45.19	2275	20231031	30.33	3010	-1.50	20240109	2845	4.22	20240102	5410	-45.19	20230519	2275	30.33	20231031	3.86	N	080000	500	171 억	972046	N	N	N	N
75	20240109	110632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2945	15	2	0.51	149727380	50539	72.09	2995	3010	2935	3805	2055	2930	2962.61	2.83	5850	2966	2947	2916	2897	2866	2957	2907	172	875	500	2100	5	1	34322870	1011	13.39	0.73	12	0.15	220.00	4035.00	5410	20230519	-45.56	2275	20231031	29.45	3010	-2.16	20240109	2845	3.51	20240102	5410	-45.56	20230519	2275	29.45	20231031	3.86	N	080000	500	171 억	972046	N	N	N	N
76	20240109	100631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	20	2	0.68	108704875	36639	52.26	2995	3010	2935	3805	2055	2930	2966.92	2.83	-1091	2966	2947	2916	2897	2866	2957	2907	172	875	500	2100	5	1	34322870	1013	13.41	0.73	12	0.11	220.00	4035.00	5410	20230519	-45.47	2275	20231031	29.67	3010	-1.99	20240109	2845	3.69	20240102	5410	-45.47	20230519	2275	29.67	20231031	3.86	N	080000	500	171 억	972046	N	N	N	N
77	20240109	090631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2960	30	2	1.02	51364130	17207	24.54	2995	3010	2955	3805	2055	2930	2985.07	2.83	-2513	2966	2947	2916	2897	2866	2957	2907	172	875	500	2100	5	1	34322870	1016	13.45	0.73	12	0.05	220.00	4035.00	5410	20230519	-45.29	2275	20231031	30.11	3010	-1.66	20240109	2845	4.04	20240102	5410	-45.29	20230519	2275	30.11	20231031	3.86	N	080000	500	171 억	972046	N	N	N	N
78	20240108	160630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2930	15	2	0.51	204341925	70105	84.71	2915	2935	2885	3785	2045	2915	2914.78	2.80	10975	2985	2950	2930	2895	2875	2940	2885	172	870	500	2090	5	1	34322870	1006	13.32	0.73	12	0.20	220.00	4035.00	5410	20230519	-45.84	2275	20231031	28.79	2975	-1.51	20240102	2845	2.99	20240102	5410	-45.84	20230519	2275	28.79	20231031	3.90	N	080000	500	171 억	961091	N	N	N	N
79	20240108	150631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2930	15	2	0.51	179384160	61577	74.41	2915	2935	2885	3785	2045	2915	2913.17	2.80	10141	2985	2950	2930	2895	2875	2940	2885	172	870	500	2090	5	1	34322870	1006	13.32	0.73	12	0.18	220.00	4035.00	5410	20230519	-45.84	2275	20231031	28.79	2975	-1.51	20240102	2845	2.99	20240102	5410	-45.84	20230519	2275	28.79	20231031	3.90	N	080000	500	171 억	961091	N	N	N	N
80	20240108	140630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2915	0	3	0.00	117899230	40507	48.95	2915	2935	2885	3785	2045	2915	2910.59	2.80	4328	2985	2950	2930	2895	2875	2940	2885	172	870	500	2090	5	1	34322870	1001	13.25	0.72	12	0.12	220.00	4035.00	5410	20230519	-46.12	2275	20231031	28.13	2975	-2.02	20240102	2845	2.46	20240102	5410	-46.12	20230519	2275	28.13	20231031	3.90	N	080000	500	171 억	961091	N	N	N	N
81	20240108	130630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2910	-5	5	-0.17	103716195	35633	43.06	2915	2935	2885	3785	2045	2915	2910.68	2.80	5137	2985	2950	2930	2895	2875	2940	2885	172	870	500	2090	5	1	34322870	999	13.23	0.72	12	0.10	220.00	4035.00	5410	20230519	-46.21	2275	20231031	27.91	2975	-2.18	20240102	2845	2.28	20240102	5410	-46.21	20230519	2275	27.91	20231031	3.90	N	080000	500	171 억	961091	N	N	N	N
82	20240108	120631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2920	5	2	0.17	91649995	31493	38.05	2915	2935	2885	3785	2045	2915	2910.17	2.80	6117	2985	2950	2930	2895	2875	2940	2885	172	870	500	2090	5	1	34322870	1002	13.27	0.72	12	0.09	220.00	4035.00	5410	20230519	-46.03	2275	20231031	28.35	2975	-1.85	20240102	2845	2.64	20240102	5410	-46.03	20230519	2275	28.35	20231031	3.90	N	080000	500	171 억	961091	N	N	N	N
83	20240108	110632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2930	15	2	0.51	78332120	26944	32.56	2915	2935	2885	3785	2045	2915	2907.22	2.80	4094	2985	2950	2930	2895	2875	2940	2885	172	870	500	2090	5	1	34322870	1006	13.32	0.73	12	0.08	220.00	4035.00	5410	20230519	-45.84	2275	20231031	28.79	2975	-1.51	20240102	2845	2.99	20240102	5410	-45.84	20230519	2275	28.79	20231031	3.90	N	080000	500	171 억	961091	N	N	N	N
84	20240108	100632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2925	10	2	0.34	54199575	18677	22.57	2915	2930	2885	3785	2045	2915	2901.94	2.80	948	2985	2950	2930	2895	2875	2940	2885	172	870	500	2090	5	1	34322870	1004	13.30	0.72	12	0.05	220.00	4035.00	5410	20230519	-45.93	2275	20231031	28.57	2975	-1.68	20240102	2845	2.81	20240102	5410	-45.93	20230519	2275	28.57	20231031	3.90	N	080000	500	171 억	961091	N	N	N	N
85	20240108	090629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2910	-5	5	-0.17	10682230	3680	4.45	2915	2925	2890	3785	2045	2915	2902.78	2.80	-2178	2985	2950	2930	2895	2875	2940	2885	172	870	500	2090	5	1	34322870	999	13.23	0.72	12	0.01	220.00	4035.00	5410	20230519	-46.21	2275	20231031	27.91	2975	-2.18	20240102	2845	2.28	20240102	5410	-46.21	20230519	2275	27.91	20231031	3.90	N	080000	500	171 억	961091	N	N	N	N
86	20240105	160629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2915	-30	5	-1.02	241662015	82538	82.93	2950	2965	2910	3825	2065	2945	2927.89	2.82	-7304	2995	2970	2925	2900	2855	2982	2912	172	880	500	2120	5	1	34322870	1001	13.25	0.72	12	0.24	220.00	4035.00	5410	20230519	-46.12	2275	20231031	28.13	2975	-2.02	20240102	2845	2.46	20240102	5410	-46.12	20230519	2275	28.13	20231031	3.94	N	080000	500	171 억	968395	N	N	N	N
87	20240105	150631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2935	-10	5	-0.34	217136075	74134	74.48	2950	2965	2910	3825	2065	2945	2928.97	2.82	-6832	2995	2970	2925	2900	2855	2982	2912	172	880	500	2120	5	1	34322870	1007	13.34	0.73	12	0.22	220.00	4035.00	5410	20230519	-45.75	2275	20231031	29.01	2975	-1.34	20240102	2845	3.16	20240102	5410	-45.75	20230519	2275	29.01	20231031	3.94	N	080000	500	171 억	968395	N	N	N	N
88	20240105	140628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2925	-20	5	-0.68	196938585	67229	67.55	2950	2965	2910	3825	2065	2945	2929.37	2.82	-5913	2995	2970	2925	2900	2855	2982	2912	172	880	500	2120	5	1	34322870	1004	13.30	0.72	12	0.20	220.00	4035.00	5410	20230519	-45.93	2275	20231031	28.57	2975	-1.68	20240102	2845	2.81	20240102	5410	-45.93	20230519	2275	28.57	20231031	3.94	N	080000	500	171 억	968395	N	N	N	N
89	20240105	130629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	5	2	0.17	179542685	61295	61.59	2950	2965	2910	3825	2065	2945	2929.16	2.82	-5223	2995	2970	2925	2900	2855	2982	2912	172	880	500	2120	5	1	34322870	1013	13.41	0.73	12	0.18	220.00	4035.00	5410	20230519	-45.47	2275	20231031	29.67	2975	-0.84	20240102	2845	3.69	20240102	5410	-45.47	20230519	2275	29.67	20231031	3.94	N	080000	500	171 억	968395	N	N	N	N
90	20240105	120629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2935	-10	5	-0.34	141001635	48196	48.42	2950	2965	2910	3825	2065	2945	2925.59	2.82	-502	2995	2970	2925	2900	2855	2982	2912	172	880	500	2120	5	1	34322870	1007	13.34	0.73	12	0.14	220.00	4035.00	5410	20230519	-45.75	2275	20231031	29.01	2975	-1.34	20240102	2845	3.16	20240102	5410	-45.75	20230519	2275	29.01	20231031	3.94	N	080000	500	171 억	968395	N	N	N	N
91	20240105	110628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2935	-10	5	-0.34	118989255	40668	40.86	2950	2965	2910	3825	2065	2945	2925.87	2.82	624	2995	2970	2925	2900	2855	2982	2912	172	880	500	2120	5	1	34322870	1007	13.34	0.73	12	0.12	220.00	4035.00	5410	20230519	-45.75	2275	20231031	29.01	2975	-1.34	20240102	2845	3.16	20240102	5410	-45.75	20230519	2275	29.01	20231031	3.94	N	080000	500	171 억	968395	N	N	N	N
92	20240105	100631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2915	-30	5	-1.02	69660320	23753	23.87	2950	2965	2910	3825	2065	2945	2932.70	2.82	66	2995	2970	2925	2900	2855	2982	2912	172	880	500	2120	5	1	34322870	1001	13.25	0.72	12	0.07	220.00	4035.00	5410	20230519	-46.12	2275	20231031	28.13	2975	-2.02	20240102	2845	2.46	20240102	5410	-46.12	20230519	2275	28.13	20231031	3.94	N	080000	500	171 억	968395	N	N	N	N
93	20240105	090628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2950	5	2	0.17	19391600	6569	6.60	2950	2965	2935	3825	2065	2945	2951.99	2.82	-516	2995	2970	2925	2900	2855	2982	2912	172	880	500	2120	5	1	34322870	1013	13.41	0.73	12	0.02	220.00	4035.00	5410	20230519	-45.47	2275	20231031	29.67	2975	-0.84	20240102	2845	3.69	20240102	5410	-45.47	20230519	2275	29.67	20231031	3.94	N	080000	500	171 억	968395	N	N	N	N
94	20240104	160626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2945	35	2	1.20	290298865	99529	111.33	2910	2950	2880	3780	2040	2910	2916.73	2.88	-19736	2993	2951	2908	2866	2823	2930	2845	172	870	500	2090	5	1	34322870	1011	13.39	0.73	12	0.29	220.00	4035.00	5410	20230519	-45.56	2275	20231031	29.45	2975	-1.01	20240102	2845	3.51	20240102	5410	-45.56	20230519	2275	29.45	20231031	3.95	N	080000	500	171 억	988090	N	N	N	N
95	20240104	150627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2935	25	2	0.86	273958825	93975	105.11	2910	2950	2880	3780	2040	2910	2915.23	2.88	-18880	2993	2951	2908	2866	2823	2930	2845	172	870	500	2090	5	1	34322870	1007	13.34	0.73	12	0.27	220.00	4035.00	5410	20230519	-45.75	2275	20231031	29.01	2975	-1.34	20240102	2845	3.16	20240102	5410	-45.75	20230519	2275	29.01	20231031	3.95	N	080000	500	171 억	988090	N	N	N	N
96	20240104	140628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2935	25	2	0.86	222019925	76261	85.30	2910	2950	2880	3780	2040	2910	2911.32	2.88	-16319	2993	2951	2908	2866	2823	2930	2845	172	870	500	2090	5	1	34322870	1007	13.34	0.73	12	0.22	220.00	4035.00	5410	20230519	-45.75	2275	20231031	29.01	2975	-1.34	20240102	2845	3.16	20240102	5410	-45.75	20230519	2275	29.01	20231031	3.95	N	080000	500	171 억	988090	N	N	N	N
97	20240104	130628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2915	5	2	0.17	203995515	70097	78.41	2910	2950	2880	3780	2040	2910	2910.19	2.88	-14764	2993	2951	2908	2866	2823	2930	2845	172	870	500	2090	5	1	34322870	1001	13.25	0.72	12	0.20	220.00	4035.00	5410	20230519	-46.12	2275	20231031	28.13	2975	-2.02	20240102	2845	2.46	20240102	5410	-46.12	20230519	2275	28.13	20231031	3.95	N	080000	500	171 억	988090	N	N	N	N
98	20240104	120626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2915	5	2	0.17	178612290	61360	68.63	2910	2950	2880	3780	2040	2910	2910.89	2.88	-15936	2993	2951	2908	2866	2823	2930	2845	172	870	500	2090	5	1	34322870	1001	13.25	0.72	12	0.18	220.00	4035.00	5410	20230519	-46.12	2275	20231031	28.13	2975	-2.02	20240102	2845	2.46	20240102	5410	-46.12	20230519	2275	28.13	20231031	3.95	N	080000	500	171 억	988090	N	N	N	N
99	20240104	110626	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	-10	5	-0.34	151934430	52161	58.34	2910	2950	2880	3780	2040	2910	2912.80	2.88	-12645	2993	2951	2908	2866	2823	2930	2845	172	870	500	2090	5	1	34322870	995	13.18	0.72	12	0.15	220.00	4035.00	5410	20230519	-46.40	2275	20231031	27.47	2975	-2.52	20240102	2845	1.93	20240102	5410	-46.40	20230519	2275	27.47	20231031	3.95	N	080000	500	171 억	988090	N	N	N	N
100	20240104	100625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2905	-5	5	-0.17	82280125	28196	31.54	2910	2950	2880	3780	2040	2910	2918.15	2.88	-6424	2993	2951	2908	2866	2823	2930	2845	172	870	500	2090	5	1	34322870	997	13.20	0.72	12	0.08	220.00	4035.00	5410	20230519	-46.30	2275	20231031	27.69	2975	-2.35	20240102	2845	2.11	20240102	5410	-46.30	20230519	2275	27.69	20231031	3.95	N	080000	500	171 억	988090	N	N	N	N
101	20240104	090628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2905	-5	5	-0.17	4798105	1654	1.85	2910	2910	2880	3780	2040	2910	2900.91	2.88	-721	2993	2951	2908	2866	2823	2930	2845	172	870	500	2090	5	1	34322870	997	13.20	0.72	12	0.00	220.00	4035.00	5410	20230519	-46.30	2275	20231031	27.69	2975	-2.35	20240102	2845	2.11	20240102	5410	-46.30	20230519	2275	27.69	20231031	3.95	N	080000	500	171 억	988090	N	N	N	N
102	20240103	160625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2910	-55	5	-1.85	259231205	89403	49.87	2925	2950	2865	3850	2080	2965	2899.58	2.92	-12979	3058	3011	2928	2881	2798	3035	2905	172	885	500	2130	5	1	34322870	999	13.23	0.72	12	0.26	220.00	4035.00	5410	20230519	-46.21	2275	20231031	27.91	2975	-2.18	20240102	2845	2.28	20240102	5410	-46.21	20230519	2275	27.91	20231031	3.92	N	080000	500	171 억	1001009	N	N	N	N
103	20240103	150623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2915	-50	5	-1.69	232275170	80141	44.70	2925	2950	2865	3850	2080	2965	2898.33	2.92	-12767	3058	3011	2928	2881	2798	3035	2905	172	885	500	2130	5	1	34322870	1001	13.25	0.72	12	0.23	220.00	4035.00	5410	20230519	-46.12	2275	20231031	28.13	2975	-2.02	20240102	2845	2.46	20240102	5410	-46.12	20230519	2275	28.13	20231031	3.92	N	080000	500	171 억	1001009	N	N	N	N
104	20240103	140621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2885	-80	5	-2.70	206619795	71327	39.78	2925	2950	2865	3850	2080	2965	2896.80	2.92	-11797	3058	3011	2928	2881	2798	3035	2905	172	885	500	2130	5	1	34322870	990	13.11	0.71	12	0.21	220.00	4035.00	5410	20230519	-46.67	2275	20231031	26.81	2975	-3.03	20240102	2845	1.41	20240102	5410	-46.67	20230519	2275	26.81	20231031	3.92	N	080000	500	171 억	1001009	N	N	N	N
105	20240103	130624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2885	-80	5	-2.70	190055450	65600	36.59	2925	2950	2865	3850	2080	2965	2897.19	2.92	-8609	3058	3011	2928	2881	2798	3035	2905	172	885	500	2130	5	1	34322870	990	13.11	0.71	12	0.19	220.00	4035.00	5410	20230519	-46.67	2275	20231031	26.81	2975	-3.03	20240102	2845	1.41	20240102	5410	-46.67	20230519	2275	26.81	20231031	3.92	N	080000	500	171 억	1001009	N	N	N	N
106	20240103	120627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	-65	5	-2.19	149273260	51425	28.68	2925	2950	2865	3850	2080	2965	2902.74	2.92	-9236	3058	3011	2928	2881	2798	3035	2905	172	885	500	2130	5	1	34322870	995	13.18	0.72	12	0.15	220.00	4035.00	5410	20230519	-46.40	2275	20231031	27.47	2975	-2.52	20240102	2845	1.93	20240102	5410	-46.40	20230519	2275	27.47	20231031	3.92	N	080000	500	171 억	1001009	N	N	N	N
107	20240103	110623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2900	-65	5	-2.19	135269020	46575	25.98	2925	2950	2865	3850	2080	2965	2904.33	2.92	-7352	3058	3011	2928	2881	2798	3035	2905	172	885	500	2130	5	1	34322870	995	13.18	0.72	12	0.14	220.00	4035.00	5410	20230519	-46.40	2275	20231031	27.47	2975	-2.52	20240102	2845	1.93	20240102	5410	-46.40	20230519	2275	27.47	20231031	3.92	N	080000	500	171 억	1001009	N	N	N	N
108	20240103	100624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2875	-90	5	-3.04	93989690	32252	17.99	2925	2950	2875	3850	2080	2965	2914.23	2.92	-6953	3058	3011	2928	2881	2798	3035	2905	172	885	500	2130	5	1	34322870	987	13.07	0.71	12	0.09	220.00	4035.00	5410	20230519	-46.86	2275	20231031	26.37	2975	-3.36	20240102	2845	1.05	20240102	5410	-46.86	20230519	2275	26.37	20231031	3.92	N	080000	500	171 억	1001009	N	N	N	N
109	20240103	090623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2945	-20	5	-0.67	9340180	3191	1.78	2925	2950	2925	3850	2080	2965	2927.04	2.92	854	3058	3011	2928	2881	2798	3035	2905	172	885	500	2130	5	1	34322870	1011	13.39	0.73	12	0.01	220.00	4035.00	5410	20230519	-45.56	2275	20231031	29.45	2975	-1.01	20240102	2845	3.51	20240102	5410	-45.56	20230519	2275	29.45	20231031	3.92	N	080000	500	171 억	1001009	N	N	N	N
110	20240102	160623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2965	120	2	4.22	523747475	179036	277.61	2850	2975	2845	3695	1995	2845	2925.32	2.84	27644	2901	2872	2856	2827	2811	2865	2820	172	850	500	2040	5	1	34322870	1018	13.48	0.73	12	0.52	220.00	4035.00	5410	20230519	-45.19	2275	20231031	30.33	2975	-0.34	20240102	2845	4.22	20240102	5410	-45.19	20230519	2275	30.33	20231031	4.01	N	080000	500	171 억	974125	N	N	N	N
111	20240102	150622	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2970	125	2	4.39	491099215	168023	260.54	2850	2975	2845	3695	1995	2845	2922.81	2.84	26641	2901	2872	2856	2827	2811	2865	2820	172	850	500	2040	5	1	34322870	1019	13.50	0.74	12	0.49	220.00	4035.00	5410	20230519	-45.10	2275	20231031	30.55	2975	-0.17	20240102	2845	4.39	20240102	5410	-45.10	20230519	2275	30.55	20231031	4.01	N	080000	500	171 억	974125	N	N	N	N
112	20240102	140623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2975	130	2	4.57	444678635	152354	236.24	2850	2975	2845	3695	1995	2845	2918.72	2.84	30550	2901	2872	2856	2827	2811	2865	2820	172	850	500	2040	5	1	34322870	1021	13.52	0.74	12	0.44	220.00	4035.00	5410	20230519	-45.01	2275	20231031	30.77	2975	0.00	20240102	2845	4.57	20240102	5410	-45.01	20230519	2275	30.77	20231031	4.01	N	080000	500	171 억	974125	N	N	N	N
113	20240102	130619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2945	100	2	3.51	391646715	134409	208.42	2850	2975	2845	3695	1995	2845	2913.84	2.84	31321	2901	2872	2856	2827	2811	2865	2820	172	850	500	2040	5	1	34322870	1011	13.39	0.73	12	0.39	220.00	4035.00	5410	20230519	-45.56	2275	20231031	29.45	2975	-1.01	20240102	2845	3.51	20240102	5410	-45.56	20230519	2275	29.45	20231031	4.01	N	080000	500	171 억	974125	N	N	N	N
114	20240102	120619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2915	70	2	2.46	202627670	70005	108.55	2850	2935	2845	3695	1995	2845	2894.47	2.84	8657	2901	2872	2856	2827	2811	2865	2820	172	850	500	2040	5	1	34322870	1001	13.25	0.72	12	0.20	220.00	4035.00	5410	20230519	-46.12	2275	20231031	28.13	2935	-0.68	20240102	2845	2.46	20240102	5410	-46.12	20230519	2275	28.13	20231031	4.01	N	080000	500	171 억	974125	N	N	N	N
115	20240102	110619	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2910	65	2	2.28	114995515	39946	61.94	2850	2920	2845	3695	1995	2845	2878.77	2.84	1303	2901	2872	2856	2827	2811	2865	2820	172	850	500	2040	5	1	34322870	999	13.23	0.72	12	0.12	220.00	4035.00	5410	20230519	-46.21	2275	20231031	27.91	2920	-0.34	20240102	2845	2.28	20240102	5410	-46.21	20230519	2275	27.91	20231031	4.01	N	080000	500	171 억	974125	N	N	N	N
116	20240102	100612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2865	20	2	0.70	9312990	3268	5.07	2850	2865	2845	3695	1995	2845	2849.75	2.84	-1499	2901	2872	2856	2827	2811	2865	2820	172	850	500	2040	5	1	34322870	983	13.02	0.71	12	0.01	220.00	4035.00	5410	20230519	-47.04	2275	20231031	25.93	2865	0.00	20240102	2845	0.70	20240102	5410	-47.04	20230519	2275	25.93	20231031	4.01	N	080000	500	171 억	974125	N	N	N	N
117	20240102	090605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2845	0	3	0.00	0	0	0.00	0	0	0	3695	1995	2845	0.00	2.84	0	2901	2872	2856	2827	2811	2865	2820	172	850	500	2040	5	1	34322870	976	12.93	0.71	12	0.00	220.00	4035.00	5410	20230519	-47.41	2275	20231031	25.05	0	0.00	0	0	0.00	0	5410	-47.41	20230519	2275	25.05	20231031	4.01	N	080000	500	171 억	974125	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History