KissMeData/089140/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 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	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	75	2	1.58	130945920	27489	68.35	4720	4865	4655	6180	3330	4755	4763.58	0.00	9131	4965	4860	4795	4690	4625	4827	4657	235	1425	2500	2850	5	1	9403535	454	-7.98	0.35	12	0.29	-605.00	13934.00	16550	20230504	-70.82	4505	20231030	7.21	5730	-15.71	20240103	4655	3.76	20240123	16550	-70.82	20230504	1359	255.41	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
3	20240123	110714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	110	2	2.31	113156730	23821	59.23	4720	4865	4655	6180	3330	4755	4750.29	0.00	9238	4965	4860	4795	4690	4625	4827	4657	235	1425	2500	2850	5	1	9403535	457	-8.04	0.35	12	0.25	-605.00	13934.00	16550	20230504	-70.60	4505	20231030	7.99	5730	-15.10	20240103	4655	4.51	20240123	16550	-70.60	20230504	1359	257.98	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
4	20240123	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	70	2	1.47	85824475	18161	45.16	4720	4825	4655	6180	3330	4755	4725.76	0.00	6317	4965	4860	4795	4690	4625	4827	4657	235	1425	2500	2850	5	1	9403535	454	-7.98	0.35	12	0.19	-605.00	13934.00	16550	20230504	-70.85	4505	20231030	7.10	5730	-15.79	20240103	4655	3.65	20240123	16550	-70.85	20230504	1359	255.04	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
5	20240123	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-25	5	-0.53	4921580	1043	2.59	4720	4780	4710	6180	3330	4755	4718.68	0.00	-87	4965	4860	4795	4690	4625	4827	4657	235	1425	2500	2850	5	1	9403535	445	-7.82	0.34	12	0.01	-605.00	13934.00	16550	20230504	-71.42	4505	20231030	4.99	5730	-17.45	20240103	4710	0.42	20240123	16550	-71.42	20230504	1359	248.05	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
6	20240119	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	5	2	0.10	184118920	37902	75.11	4870	4940	4790	6290	3395	4845	4857.79	0.00	-6394	5088	4966	4848	4726	4608	5027	4787	235	1445	2500	2900	5	1	9403535	456	-8.02	0.35	12	0.40	-605.00	13934.00	16550	20230504	-70.69	4505	20231030	7.66	5730	-15.36	20240103	4715	2.86	20240117	16550	-70.69	20230504	1359	256.88	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
7	20240119	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-10	5	-0.21	170037060	34997	69.35	4870	4940	4790	6290	3395	4845	4858.63	0.00	-5870	5088	4966	4848	4726	4608	5027	4787	235	1445	2500	2900	5	1	9403535	455	-7.99	0.35	12	0.37	-605.00	13934.00	16550	20230504	-70.79	4505	20231030	7.33	5730	-15.62	20240103	4715	2.55	20240117	16550	-70.79	20230504	1359	255.78	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
8	20240119	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-55	5	-1.14	145828560	29977	59.41	4870	4940	4790	6290	3395	4845	4864.70	0.00	-5430	5088	4966	4848	4726	4608	5027	4787	235	1445	2500	2900	5	1	9403535	450	-7.92	0.34	12	0.32	-605.00	13934.00	16550	20230504	-71.06	4505	20231030	6.33	5730	-16.40	20240103	4715	1.59	20240117	16550	-71.06	20230504	1359	252.47	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
9	20240119	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	15	2	0.31	127546850	26191	51.90	4870	4940	4800	6290	3395	4845	4869.90	0.00	-3101	5088	4966	4848	4726	4608	5027	4787	235	1445	2500	2900	5	1	9403535	457	-8.03	0.35	12	0.28	-605.00	13934.00	16550	20230504	-70.63	4505	20231030	7.88	5730	-15.18	20240103	4715	3.08	20240117	16550	-70.63	20230504	1359	257.62	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
10	20240119	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	20	2	0.41	108806375	22301	44.19	4870	4940	4820	6290	3395	4845	4879.03	0.00	-1926	5088	4966	4848	4726	4608	5027	4787	235	1445	2500	2900	5	1	9403535	457	-8.04	0.35	12	0.24	-605.00	13934.00	16550	20230504	-70.60	4505	20231030	7.99	5730	-15.10	20240103	4715	3.18	20240117	16550	-70.60	20230504	1359	257.98	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
11	20240119	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	50	2	1.03	72103685	14730	29.19	4870	4940	4850	6290	3395	4845	4895.11	0.00	3322	5088	4966	4848	4726	4608	5027	4787	235	1445	2500	2900	5	1	9403535	460	-8.09	0.35	12	0.16	-605.00	13934.00	16550	20230504	-70.42	4505	20231030	8.66	5730	-14.57	20240103	4715	3.82	20240117	16550	-70.42	20230504	1359	260.19	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
12	20240119	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	55	2	1.14	42510045	8674	17.19	4870	4940	4860	6290	3395	4845	4901.02	0.00	4309	5088	4966	4848	4726	4608	5027	4787	235	1445	2500	2900	5	1	9403535	461	-8.10	0.35	12	0.09	-605.00	13934.00	16550	20230504	-70.39	4505	20231030	8.77	5730	-14.49	20240103	4715	3.92	20240117	16550	-70.39	20230504	1359	260.56	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
13	20240119	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	25	2	0.52	14288035	2928	5.80	4870	4895	4860	6290	3395	4845	4880.09	0.00	2420	5088	4966	4848	4726	4608	5027	4787	235	1445	2500	2900	5	1	9403535	458	-8.05	0.35	12	0.03	-605.00	13934.00	16550	20230504	-70.57	4505	20231030	8.10	5730	-15.01	20240103	4715	3.29	20240117	16550	-70.57	20230504	1359	258.35	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
14	20240118	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	120	2	2.54	244767545	50462	64.09	4730	4970	4730	6140	3310	4725	4850.54	0.00	10467	5091	4907	4811	4627	4531	4860	4580	235	1415	2500	2830	5	1	9403535	456	-8.01	0.35	12	0.54	-605.00	13934.00	16550	20230504	-70.73	4505	20231030	7.55	5730	-15.45	20240103	4715	2.76	20240117	16550	-70.73	20230504	1359	256.51	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
15	20240118	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	115	2	2.43	239836990	49442	62.79	4730	4970	4730	6140	3310	4725	4850.88	0.00	10442	5091	4907	4811	4627	4531	4860	4580	235	1415	2500	2830	5	1	9403535	455	-8.00	0.35	12	0.53	-605.00	13934.00	16550	20230504	-70.76	4505	20231030	7.44	5730	-15.53	20240103	4715	2.65	20240117	16550	-70.76	20230504	1359	256.14	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
16	20240118	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	115	2	2.43	235998360	48644	61.78	4730	4970	4730	6140	3310	4725	4851.54	0.00	10701	5091	4907	4811	4627	4531	4860	4580	235	1415	2500	2830	5	1	9403535	455	-8.00	0.35	12	0.52	-605.00	13934.00	16550	20230504	-70.76	4505	20231030	7.44	5730	-15.53	20240103	4715	2.65	20240117	16550	-70.76	20230504	1359	256.14	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
17	20240118	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	175	2	3.70	204599065	42121	53.50	4730	4970	4730	6140	3310	4725	4857.41	0.00	8747	5091	4907	4811	4627	4531	4860	4580	235	1415	2500	2830	5	1	9403535	461	-8.10	0.35	12	0.45	-605.00	13934.00	16550	20230504	-70.39	4505	20231030	8.77	5730	-14.49	20240103	4715	3.92	20240117	16550	-70.39	20230504	1359	260.56	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
18	20240118	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	170	2	3.60	143767555	29632	37.63	4730	4970	4730	6140	3310	4725	4851.77	0.00	8308	5091	4907	4811	4627	4531	4860	4580	235	1415	2500	2830	5	1	9403535	460	-8.09	0.35	12	0.32	-605.00	13934.00	16550	20230504	-70.42	4505	20231030	8.66	5730	-14.57	20240103	4715	3.82	20240117	16550	-70.42	20230504	1359	260.19	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
19	20240118	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4955	230	2	4.87	123769350	25552	32.45	4730	4970	4730	6140	3310	4725	4843.82	0.00	8970	5091	4907	4811	4627	4531	4860	4580	235	1415	2500	2830	5	1	9403535	466	-8.19	0.36	12	0.27	-605.00	13934.00	16550	20230504	-70.06	4505	20231030	9.99	5730	-13.53	20240103	4715	5.09	20240117	16550	-70.06	20230504	1359	264.61	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
20	20240118	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	125	2	2.65	63019940	13127	16.67	4730	4850	4730	6140	3310	4725	4800.79	0.00	4831	5091	4907	4811	4627	4531	4860	4580	235	1415	2500	2830	5	1	9403535	456	-8.02	0.35	12	0.14	-605.00	13934.00	16550	20230504	-70.69	4505	20231030	7.66	5730	-15.36	20240103	4715	2.86	20240117	16550	-70.69	20230504	1359	256.88	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
21	20240118	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	50	2	1.06	12050015	2529	3.21	4730	4780	4730	6140	3310	4725	4764.74	0.00	21	5091	4907	4811	4627	4531	4860	4580	235	1415	2500	2830	5	1	9403535	449	-7.89	0.34	12	0.03	-605.00	13934.00	16550	20230504	-71.15	4505	20231030	5.99	5730	-16.67	20240103	4715	1.27	20240117	16550	-71.15	20230504	1359	251.36	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
22	20240117	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4725	-270	5	-5.41	378267120	78732	174.21	4995	4995	4715	6490	3500	4995	4804.49	0.04	-25245	5188	5091	5003	4906	4818	5140	4955	235	1495	2500	2990	5	1	9403535	444	-7.81	0.34	12	0.84	-605.00	13934.00	16550	20230504	-71.45	4505	20231030	4.88	5730	-17.54	20240103	4715	0.21	20240117	16550	-71.45	20230504	1359	247.68	20230314	2.04	N	089140	2500	235 억	3827	N	N	N	N
23	20240117	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	-275	5	-5.51	361995405	75285	166.58	4995	4995	4720	6490	3500	4995	4808.33	0.04	-23988	5188	5091	5003	4906	4818	5140	4955	235	1495	2500	2990	5	1	9403535	444	-7.80	0.34	12	0.80	-605.00	13934.00	16550	20230504	-71.48	4505	20231030	4.77	5730	-17.63	20240103	4720	0.00	20240117	16550	-71.48	20230504	1359	247.31	20230314	2.04	N	089140	2500	235 억	3827	N	N	N	N
24	20240117	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	-250	5	-5.01	330469860	68616	151.83	4995	4995	4720	6490	3500	4995	4816.22	0.04	-22342	5188	5091	5003	4906	4818	5140	4955	235	1495	2500	2990	5	1	9403535	446	-7.84	0.34	12	0.73	-605.00	13934.00	16550	20230504	-71.33	4505	20231030	5.33	5730	-17.19	20240103	4720	0.53	20240117	16550	-71.33	20230504	1359	249.15	20230314	2.04	N	089140	2500	235 억	3827	N	N	N	N
25	20240117	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-245	5	-4.90	278699845	57706	127.69	4995	4995	4745	6490	3500	4995	4829.65	0.04	-17572	5188	5091	5003	4906	4818	5140	4955	235	1495	2500	2990	5	1	9403535	447	-7.85	0.34	12	0.61	-605.00	13934.00	16550	20230504	-71.30	4505	20231030	5.44	5730	-17.10	20240103	4745	0.11	20240117	16550	-71.30	20230504	1359	249.52	20230314	2.04	N	089140	2500	235 억	3827	N	N	N	N
26	20240117	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-205	5	-4.10	221411655	45684	101.08	4995	4995	4755	6490	3500	4995	4846.59	0.04	-16412	5188	5091	5003	4906	4818	5140	4955	235	1495	2500	2990	5	1	9403535	450	-7.92	0.34	12	0.49	-605.00	13934.00	16550	20230504	-71.06	4505	20231030	6.33	5730	-16.40	20240103	4755	0.74	20240117	16550	-71.06	20230504	1359	252.47	20230314	2.04	N	089140	2500	235 억	3827	N	N	N	N
27	20240117	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-145	5	-2.90	127716565	26158	57.88	4995	4995	4850	6490	3500	4995	4882.50	0.04	-14652	5188	5091	5003	4906	4818	5140	4955	235	1495	2500	2990	5	1	9403535	456	-8.02	0.35	12	0.28	-605.00	13934.00	16550	20230504	-70.69	4505	20231030	7.66	5730	-15.36	20240103	4850	0.00	20240117	16550	-70.69	20230504	1359	256.88	20230314	2.04	N	089140	2500	235 억	3827	N	N	N	N
28	20240117	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	-135	5	-2.70	100214915	20509	45.38	4995	4995	4850	6490	3500	4995	4886.39	0.04	-14245	5188	5091	5003	4906	4818	5140	4955	235	1495	2500	2990	5	1	9403535	457	-8.03	0.35	12	0.22	-605.00	13934.00	16550	20230504	-70.63	4505	20231030	7.88	5730	-15.18	20240103	4850	0.21	20240117	16550	-70.63	20230504	1359	257.62	20230314	2.04	N	089140	2500	235 억	3827	N	N	N	N
29	20240117	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	-85	5	-1.70	16292865	3308	7.32	4995	4995	4895	6490	3500	4995	4925.29	0.04	-1609	5188	5091	5003	4906	4818	5140	4955	235	1495	2500	2990	5	1	9403535	462	-8.12	0.35	12	0.04	-605.00	13934.00	16550	20230504	-70.33	4505	20231030	8.99	5730	-14.31	20240103	4895	0.31	20240117	16550	-70.33	20230504	1359	261.30	20230314	2.04	N	089140	2500	235 억	3827	N	N	N	N
30	20240116	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	-5	5	-0.10	224752245	45191	120.10	4975	5100	4915	6500	3500	5000	4973.39	0.05	-677	5180	5090	5020	4930	4860	5055	4895	235	1500	2500	3000	5	1	9403535	470	-8.26	0.36	12	0.48	-605.00	13934.00	16550	20230504	-69.82	4505	20231030	10.88	5730	-12.83	20240103	4915	1.63	20240116	16550	-69.82	20230504	1359	267.55	20230314	2.04	N	089140	2500	235 억	4612	N	N	N	N
31	20240116	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	-35	5	-0.70	215610745	43360	115.24	4975	5100	4915	6500	3500	5000	4972.57	0.05	-437	5180	5090	5020	4930	4860	5055	4895	235	1500	2500	3000	5	1	9403535	467	-8.21	0.36	12	0.46	-605.00	13934.00	16550	20230504	-70.00	4505	20231030	10.21	5730	-13.35	20240103	4915	1.02	20240116	16550	-70.00	20230504	1359	265.34	20230314	2.04	N	089140	2500	235 억	4612	N	N	N	N
32	20240116	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	-10	5	-0.20	171028125	34397	91.42	4975	5100	4915	6500	3500	5000	4972.18	0.05	-217	5180	5090	5020	4930	4860	5055	4895	235	1500	2500	3000	5	1	9403535	469	-8.25	0.36	12	0.37	-605.00	13934.00	16550	20230504	-69.85	4505	20231030	10.77	5730	-12.91	20240103	4915	1.53	20240116	16550	-69.85	20230504	1359	267.18	20230314	2.04	N	089140	2500	235 억	4612	N	N	N	N
33	20240116	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	-20	5	-0.40	155772170	31337	83.28	4975	5100	4915	6500	3500	5000	4970.87	0.05	758	5180	5090	5020	4930	4860	5055	4895	235	1500	2500	3000	5	1	9403535	468	-8.23	0.36	12	0.33	-605.00	13934.00	16550	20230504	-69.91	4505	20231030	10.54	5730	-13.09	20240103	4915	1.32	20240116	16550	-69.91	20230504	1359	266.45	20230314	2.04	N	089140	2500	235 억	4612	N	N	N	N
34	20240116	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	-35	5	-0.70	125438185	25248	67.10	4975	5100	4915	6500	3500	5000	4968.24	0.05	1017	5180	5090	5020	4930	4860	5055	4895	235	1500	2500	3000	5	1	9403535	467	-8.21	0.36	12	0.27	-605.00	13934.00	16550	20230504	-70.00	4505	20231030	10.21	5730	-13.35	20240103	4915	1.02	20240116	16550	-70.00	20230504	1359	265.34	20230314	2.04	N	089140	2500	235 억	4612	N	N	N	N
35	20240116	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	-40	5	-0.80	94559610	18995	50.48	4975	5100	4915	6500	3500	5000	4978.13	0.05	1230	5180	5090	5020	4930	4860	5055	4895	235	1500	2500	3000	5	1	9403535	466	-8.20	0.36	12	0.20	-605.00	13934.00	16550	20230504	-70.03	4505	20231030	10.10	5730	-13.44	20240103	4915	0.92	20240116	16550	-70.03	20230504	1359	264.97	20230314	2.04	N	089140	2500	235 억	4612	N	N	N	N
36	20240116	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-50	5	-1.00	80888935	16230	43.13	4975	5100	4915	6500	3500	5000	4983.91	0.05	335	5180	5090	5020	4930	4860	5055	4895	235	1500	2500	3000	5	1	9403535	465	-8.18	0.36	12	0.17	-605.00	13934.00	16550	20230504	-70.09	4505	20231030	9.88	5730	-13.61	20240103	4915	0.71	20240116	16550	-70.09	20230504	1359	264.24	20230314	2.04	N	089140	2500	235 억	4612	N	N	N	N
37	20240116	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	100	2	2.00	20473245	4074	10.83	4975	5100	4975	6500	3500	5000	5025.34	0.05	2716	5180	5090	5020	4930	4860	5055	4895	235	1500	2500	3000	10	1	9403535	480	-8.43	0.37	12	0.04	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	5730	-10.99	20240103	4950	3.03	20240115	16550	-69.18	20230504	1359	275.28	20230314	2.04	N	089140	2500	235 억	4612	N	N	N	N
38	20240115	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-110	5	-2.15	188402365	37517	54.51	5060	5110	4950	6640	3580	5110	5021.81	0.10	-4890	5356	5232	5156	5032	4956	5195	4995	235	1530	2500	3060	10	1	9403535	470	-8.26	0.36	12	0.40	-605.00	13934.00	16550	20230504	-69.79	4505	20231030	10.99	5730	-12.74	20240103	4950	1.01	20240115	16550	-69.79	20230504	1359	267.92	20230314	2.08	N	089140	2500	235 억	9503	N	N	N	N
39	20240115	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-100	5	-1.96	170101425	33862	49.20	5060	5110	4950	6640	3580	5110	5023.37	0.10	-4572	5356	5232	5156	5032	4956	5195	4995	235	1530	2500	3060	10	1	9403535	471	-8.28	0.36	12	0.36	-605.00	13934.00	16550	20230504	-69.73	4505	20231030	11.21	5730	-12.57	20240103	4950	1.21	20240115	16550	-69.73	20230504	1359	268.65	20230314	2.08	N	089140	2500	235 억	9503	N	N	N	N
40	20240115	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-90	5	-1.76	150050425	29861	43.39	5060	5110	4950	6640	3580	5110	5024.96	0.10	-3557	5356	5232	5156	5032	4956	5195	4995	235	1530	2500	3060	10	1	9403535	472	-8.30	0.36	12	0.32	-605.00	13934.00	16550	20230504	-69.67	4505	20231030	11.43	5730	-12.39	20240103	4950	1.41	20240115	16550	-69.67	20230504	1359	269.39	20230314	2.08	N	089140	2500	235 억	9503	N	N	N	N
41	20240115	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-100	5	-1.96	137197065	27292	39.66	5060	5110	4950	6640	3580	5110	5027.01	0.10	-4205	5356	5232	5156	5032	4956	5195	4995	235	1530	2500	3060	10	1	9403535	471	-8.28	0.36	12	0.29	-605.00	13934.00	16550	20230504	-69.73	4505	20231030	11.21	5730	-12.57	20240103	4950	1.21	20240115	16550	-69.73	20230504	1359	268.65	20230314	2.08	N	089140	2500	235 억	9503	N	N	N	N
42	20240115	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-70	5	-1.37	126369805	25137	36.53	5060	5110	4950	6640	3580	5110	5027.24	0.10	-4008	5356	5232	5156	5032	4956	5195	4995	235	1530	2500	3060	10	1	9403535	474	-8.33	0.36	12	0.27	-605.00	13934.00	16550	20230504	-69.55	4505	20231030	11.88	5730	-12.04	20240103	4950	1.82	20240115	16550	-69.55	20230504	1359	270.86	20230314	2.08	N	089140	2500	235 억	9503	N	N	N	N
43	20240115	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-80	5	-1.57	105610900	20990	30.50	5060	5110	4950	6640	3580	5110	5031.49	0.10	-3978	5356	5232	5156	5032	4956	5195	4995	235	1530	2500	3060	10	1	9403535	473	-8.31	0.36	12	0.22	-605.00	13934.00	16550	20230504	-69.61	4505	20231030	11.65	5730	-12.22	20240103	4950	1.62	20240115	16550	-69.61	20230504	1359	270.13	20230314	2.08	N	089140	2500	235 억	9503	N	N	N	N
44	20240115	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	-20	5	-0.39	74679430	14821	21.54	5060	5110	4950	6640	3580	5110	5038.76	0.10	-2303	5356	5232	5156	5032	4956	5195	4995	235	1530	2500	3060	10	1	9403535	479	-8.41	0.37	12	0.16	-605.00	13934.00	16550	20230504	-69.24	4505	20231030	12.99	5730	-11.17	20240103	4950	2.83	20240115	16550	-69.24	20230504	1359	274.54	20230314	2.08	N	089140	2500	235 억	9503	N	N	N	N
45	20240115	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	-145	5	-2.84	31354070	6254	9.09	5060	5100	4950	6640	3580	5110	5013.44	0.10	-1735	5356	5232	5156	5032	4956	5195	4995	235	1530	2500	3060	5	1	9403535	467	-8.21	0.36	12	0.07	-605.00	13934.00	16550	20230504	-70.00	4505	20231030	10.21	5730	-13.35	20240103	4950	0.30	20240115	16550	-70.00	20230504	1359	265.34	20230314	2.08	N	089140	2500	235 억	9503	N	N	N	N
46	20240112	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-110	5	-2.11	352104530	68638	92.49	5220	5280	5080	6780	3660	5220	5129.91	0.30	-18981	5433	5326	5233	5126	5033	5380	5180	235	1560	2500	3130	10	1	9403535	481	-8.45	0.37	12	0.73	-605.00	13934.00	16550	20230504	-69.12	4505	20231030	13.43	5730	-10.82	20240103	5050	1.19	20240110	16550	-69.12	20230504	1359	276.01	20230314	2.07	N	089140	2500	235 억	28484	N	N	N	N
47	20240112	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-120	5	-2.30	334552600	65198	87.85	5220	5280	5080	6780	3660	5220	5131.33	0.30	-18202	5433	5326	5233	5126	5033	5380	5180	235	1560	2500	3130	10	1	9403535	480	-8.43	0.37	12	0.69	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	5730	-10.99	20240103	5050	0.99	20240110	16550	-69.18	20230504	1359	275.28	20230314	2.07	N	089140	2500	235 억	28484	N	N	N	N
48	20240112	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-80	5	-1.53	307778950	59954	80.79	5220	5280	5080	6780	3660	5220	5133.58	0.30	-17296	5433	5326	5233	5126	5033	5380	5180	235	1560	2500	3130	10	1	9403535	483	-8.50	0.37	12	0.64	-605.00	13934.00	16550	20230504	-68.94	4505	20231030	14.10	5730	-10.30	20240103	5050	1.78	20240110	16550	-68.94	20230504	1359	278.22	20230314	2.07	N	089140	2500	235 억	28484	N	N	N	N
49	20240112	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-80	5	-1.53	261342420	50864	68.54	5220	5280	5090	6780	3660	5220	5138.06	0.30	-14288	5433	5326	5233	5126	5033	5380	5180	235	1560	2500	3130	10	1	9403535	483	-8.50	0.37	12	0.54	-605.00	13934.00	16550	20230504	-68.94	4505	20231030	14.10	5730	-10.30	20240103	5050	1.78	20240110	16550	-68.94	20230504	1359	278.22	20230314	2.07	N	089140	2500	235 억	28484	N	N	N	N
50	20240112	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-70	5	-1.34	253736610	49382	66.54	5220	5280	5090	6780	3660	5220	5138.24	0.30	-14078	5433	5326	5233	5126	5033	5380	5180	235	1560	2500	3130	10	1	9403535	484	-8.51	0.37	12	0.53	-605.00	13934.00	16550	20230504	-68.88	4505	20231030	14.32	5730	-10.12	20240103	5050	1.98	20240110	16550	-68.88	20230504	1359	278.96	20230314	2.07	N	089140	2500	235 억	28484	N	N	N	N
51	20240112	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-50	5	-0.96	237769260	46273	62.35	5220	5280	5090	6780	3660	5220	5138.40	0.30	-12678	5433	5326	5233	5126	5033	5380	5180	235	1560	2500	3130	10	1	9403535	486	-8.55	0.37	12	0.49	-605.00	13934.00	16550	20230504	-68.76	4505	20231030	14.76	5730	-9.77	20240103	5050	2.38	20240110	16550	-68.76	20230504	1359	280.43	20230314	2.07	N	089140	2500	235 억	28484	N	N	N	N
52	20240112	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	-130	5	-2.49	91812750	17827	24.02	5220	5280	5090	6780	3660	5220	5150.21	0.30	-9407	5433	5326	5233	5126	5033	5380	5180	235	1560	2500	3130	10	1	9403535	479	-8.41	0.37	12	0.19	-605.00	13934.00	16550	20230504	-69.24	4505	20231030	12.99	5730	-11.17	20240103	5050	0.79	20240110	16550	-69.24	20230504	1359	274.54	20230314	2.07	N	089140	2500	235 억	28484	N	N	N	N
53	20240112	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	60	2	1.15	4836720	926	1.25	5220	5280	5220	6780	3660	5220	5223.24	0.30	106	5433	5326	5233	5126	5033	5380	5180	235	1560	2500	3130	10	1	9403535	497	-8.73	0.38	12	0.01	-605.00	13934.00	16550	20230504	-68.10	4505	20231030	17.20	5730	-7.85	20240103	5050	4.55	20240110	16550	-68.10	20230504	1359	288.52	20230314	2.07	N	089140	2500	235 억	28484	N	N	N	N
54	20240111	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	110	2	2.15	388215670	74118	55.86	5140	5340	5140	6640	3580	5110	5237.87	0.13	16650	5456	5282	5166	4992	4876	5225	4935	235	1530	2500	3060	10	1	9403535	491	-8.63	0.37	12	0.79	-605.00	13934.00	16550	20230504	-68.46	4505	20231030	15.87	5730	-8.90	20240103	5050	3.37	20240110	16550	-68.46	20230504	1359	284.11	20230314	2.05	N	089140	2500	235 억	11834	N	N	N	N
55	20240111	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	140	2	2.74	374778240	71546	53.92	5140	5340	5140	6640	3580	5110	5238.28	0.13	16941	5456	5282	5166	4992	4876	5225	4935	235	1530	2500	3060	10	1	9403535	494	-8.68	0.38	12	0.76	-605.00	13934.00	16550	20230504	-68.28	4505	20231030	16.54	5730	-8.38	20240103	5050	3.96	20240110	16550	-68.28	20230504	1359	286.31	20230314	2.05	N	089140	2500	235 억	11834	N	N	N	N
56	20240111	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	160	2	3.13	361497100	69016	52.01	5140	5340	5140	6640	3580	5110	5237.87	0.13	16807	5456	5282	5166	4992	4876	5225	4935	235	1530	2500	3060	10	1	9403535	496	-8.71	0.38	12	0.73	-605.00	13934.00	16550	20230504	-68.16	4505	20231030	16.98	5730	-8.03	20240103	5050	4.36	20240110	16550	-68.16	20230504	1359	287.79	20230314	2.05	N	089140	2500	235 억	11834	N	N	N	N
57	20240111	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	190	2	3.72	322979560	61676	46.48	5140	5340	5140	6640	3580	5110	5236.71	0.13	15760	5456	5282	5166	4992	4876	5225	4935	235	1530	2500	3060	10	1	9403535	498	-8.76	0.38	12	0.66	-605.00	13934.00	16550	20230504	-67.98	4505	20231030	17.65	5730	-7.50	20240103	5050	4.95	20240110	16550	-67.98	20230504	1359	289.99	20230314	2.05	N	089140	2500	235 억	11834	N	N	N	N
58	20240111	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	210	2	4.11	292253760	55885	42.12	5140	5330	5140	6640	3580	5110	5229.56	0.13	14627	5456	5282	5166	4992	4876	5225	4935	235	1530	2500	3060	10	1	9403535	500	-8.79	0.38	12	0.59	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	5730	-7.16	20240103	5050	5.35	20240110	16550	-67.85	20230504	1359	291.46	20230314	2.05	N	089140	2500	235 억	11834	N	N	N	N
59	20240111	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	150	2	2.94	192464110	37012	27.89	5140	5270	5140	6640	3580	5110	5200.05	0.13	13607	5456	5282	5166	4992	4876	5225	4935	235	1530	2500	3060	10	1	9403535	495	-8.69	0.38	12	0.39	-605.00	13934.00	16550	20230504	-68.22	4505	20231030	16.76	5730	-8.20	20240103	5050	4.16	20240110	16550	-68.22	20230504	1359	287.05	20230314	2.05	N	089140	2500	235 억	11834	N	N	N	N
60	20240111	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	100	2	1.96	170551720	32806	24.72	5140	5270	5140	6640	3580	5110	5198.80	0.13	11634	5456	5282	5166	4992	4876	5225	4935	235	1530	2500	3060	10	1	9403535	490	-8.61	0.37	12	0.35	-605.00	13934.00	16550	20230504	-68.52	4505	20231030	15.65	5730	-9.08	20240103	5050	3.17	20240110	16550	-68.52	20230504	1359	283.37	20230314	2.05	N	089140	2500	235 억	11834	N	N	N	N
61	20240111	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	30	2	0.59	16446900	3186	2.40	5140	5180	5140	6640	3580	5110	5162.24	0.13	1275	5456	5282	5166	4992	4876	5225	4935	235	1530	2500	3060	10	1	9403535	483	-8.50	0.37	12	0.03	-605.00	13934.00	16550	20230504	-68.94	4505	20231030	14.10	5730	-10.30	20240103	5050	1.78	20240110	16550	-68.94	20230504	1359	278.22	20230314	2.05	N	089140	2500	235 억	11834	N	N	N	N
62	20240110	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-230	5	-4.31	684642940	132468	246.52	5340	5340	5050	6940	3740	5340	5168.67	0.11	1857	5480	5410	5310	5240	5140	5445	5275	235	1600	2500	3200	10	1	9403535	481	-8.45	0.37	12	1.41	-605.00	13934.00	16550	20230504	-69.12	4505	20231030	13.43	5730	-10.82	20240103	5050	1.19	20240110	16550	-69.12	20230504	1359	276.01	20230314	2.06	N	089140	2500	235 억	9977	N	N	N	N
63	20240110	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-240	5	-4.49	645967210	124909	232.45	5340	5340	5050	6940	3740	5340	5171.50	0.11	3174	5480	5410	5310	5240	5140	5445	5275	235	1600	2500	3200	10	1	9403535	480	-8.43	0.37	12	1.33	-605.00	13934.00	16550	20230504	-69.18	4505	20231030	13.21	5730	-10.99	20240103	5050	0.99	20240110	16550	-69.18	20230504	1359	275.28	20230314	2.06	N	089140	2500	235 억	9977	N	N	N	N
64	20240110	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-150	5	-2.81	407190050	78100	145.34	5340	5340	5120	6940	3740	5340	5213.70	0.11	1745	5480	5410	5310	5240	5140	5445	5275	235	1600	2500	3200	10	1	9403535	488	-8.58	0.37	12	0.83	-605.00	13934.00	16550	20230504	-68.64	4505	20231030	15.21	5730	-9.42	20240103	5120	1.37	20240110	16550	-68.64	20230504	1359	281.90	20230314	2.06	N	089140	2500	235 억	9977	N	N	N	N
65	20240110	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-140	5	-2.62	304567760	58214	108.33	5340	5340	5170	6940	3740	5340	5231.86	0.11	2815	5480	5410	5310	5240	5140	5445	5275	235	1600	2500	3200	10	1	9403535	489	-8.60	0.37	12	0.62	-605.00	13934.00	16550	20230504	-68.58	4505	20231030	15.43	5730	-9.25	20240103	5170	0.58	20240110	16550	-68.58	20230504	1359	282.63	20230314	2.06	N	089140	2500	235 억	9977	N	N	N	N
66	20240110	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-130	5	-2.43	260178940	49666	92.43	5340	5340	5170	6940	3740	5340	5238.57	0.11	3044	5480	5410	5310	5240	5140	5445	5275	235	1600	2500	3200	10	1	9403535	490	-8.61	0.37	12	0.53	-605.00	13934.00	16550	20230504	-68.52	4505	20231030	15.65	5730	-9.08	20240103	5170	0.77	20240110	16550	-68.52	20230504	1359	283.37	20230314	2.06	N	089140	2500	235 억	9977	N	N	N	N
67	20240110	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-60	5	-1.12	210623890	40173	74.76	5340	5340	5170	6940	3740	5340	5242.92	0.11	1662	5480	5410	5310	5240	5140	5445	5275	235	1600	2500	3200	10	1	9403535	497	-8.73	0.38	12	0.43	-605.00	13934.00	16550	20230504	-68.10	4505	20231030	17.20	5730	-7.85	20240103	5170	2.13	20240110	16550	-68.10	20230504	1359	288.52	20230314	2.06	N	089140	2500	235 억	9977	N	N	N	N
68	20240110	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-80	5	-1.50	184989590	35279	65.65	5340	5340	5170	6940	3740	5340	5243.62	0.11	2073	5480	5410	5310	5240	5140	5445	5275	235	1600	2500	3200	10	1	9403535	495	-8.69	0.38	12	0.38	-605.00	13934.00	16550	20230504	-68.22	4505	20231030	16.76	5730	-8.20	20240103	5170	1.74	20240110	16550	-68.22	20230504	1359	287.05	20230314	2.06	N	089140	2500	235 억	9977	N	N	N	N
69	20240110	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-10	5	-0.19	12348910	2317	4.31	5340	5340	5310	6940	3740	5340	5329.70	0.11	1137	5480	5410	5310	5240	5140	5445	5275	235	1600	2500	3200	10	1	9403535	501	-8.81	0.38	12	0.02	-605.00	13934.00	16550	20230504	-67.79	4505	20231030	18.31	5730	-6.98	20240103	5210	2.30	20240109	16550	-67.79	20230504	1359	292.20	20230314	2.06	N	089140	2500	235 억	9977	N	N	N	N
70	20240109	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	40	2	0.75	284285780	53730	92.12	5270	5380	5210	6890	3710	5300	5291.01	0.00	12295	5613	5456	5343	5186	5073	5400	5130	235	1590	2500	3180	10	1	9403535	502	-8.83	0.38	12	0.57	-605.00	13934.00	16550	20230504	-67.73	4505	20231030	18.53	5730	-6.81	20240103	5210	2.50	20240109	16550	-67.73	20230504	1359	292.94	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
71	20240109	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	50	2	0.94	267147880	50511	86.60	5270	5380	5210	6890	3710	5300	5288.90	0.00	10585	5613	5456	5343	5186	5073	5400	5130	235	1590	2500	3180	10	1	9403535	503	-8.84	0.38	12	0.54	-605.00	13934.00	16550	20230504	-67.67	4505	20231030	18.76	5730	-6.63	20240103	5210	2.69	20240109	16550	-67.67	20230504	1359	293.67	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
72	20240109	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-20	5	-0.38	235085070	44487	76.28	5270	5380	5210	6890	3710	5300	5284.35	0.00	8875	5613	5456	5343	5186	5073	5400	5130	235	1590	2500	3180	10	1	9403535	497	-8.73	0.38	12	0.47	-605.00	13934.00	16550	20230504	-68.10	4505	20231030	17.20	5730	-7.85	20240103	5210	1.34	20240109	16550	-68.10	20230504	1359	288.52	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
73	20240109	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-10	5	-0.19	201253410	38063	65.26	5270	5380	5210	6890	3710	5300	5287.38	0.00	7423	5613	5456	5343	5186	5073	5400	5130	235	1590	2500	3180	10	1	9403535	497	-8.74	0.38	12	0.40	-605.00	13934.00	16550	20230504	-68.04	4505	20231030	17.43	5730	-7.68	20240103	5210	1.54	20240109	16550	-68.04	20230504	1359	289.26	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
74	20240109	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	10	2	0.19	136825470	25852	44.32	5270	5380	5210	6890	3710	5300	5292.65	0.00	7152	5613	5456	5343	5186	5073	5400	5130	235	1590	2500	3180	10	1	9403535	499	-8.78	0.38	12	0.27	-605.00	13934.00	16550	20230504	-67.92	4505	20231030	17.87	5730	-7.33	20240103	5210	1.92	20240109	16550	-67.92	20230504	1359	290.73	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
75	20240109	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	0	3	0.00	120449440	22767	39.04	5270	5380	5210	6890	3710	5300	5290.53	0.00	6974	5613	5456	5343	5186	5073	5400	5130	235	1590	2500	3180	10	1	9403535	498	-8.76	0.38	12	0.24	-605.00	13934.00	16550	20230504	-67.98	4505	20231030	17.65	5730	-7.50	20240103	5210	1.73	20240109	16550	-67.98	20230504	1359	289.99	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
76	20240109	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	40	2	0.75	104799450	19812	33.97	5270	5380	5210	6890	3710	5300	5289.70	0.00	6376	5613	5456	5343	5186	5073	5400	5130	235	1590	2500	3180	10	1	9403535	502	-8.83	0.38	12	0.21	-605.00	13934.00	16550	20230504	-67.73	4505	20231030	18.53	5730	-6.81	20240103	5210	2.50	20240109	16550	-67.73	20230504	1359	292.94	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
77	20240109	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-20	5	-0.38	20579070	3925	6.73	5270	5300	5210	6890	3710	5300	5243.08	0.00	-1396	5613	5456	5343	5186	5073	5400	5130	235	1590	2500	3180	10	1	9403535	497	-8.73	0.38	12	0.04	-605.00	13934.00	16550	20230504	-68.10	4505	20231030	17.20	5730	-7.85	20240103	5210	1.34	20240109	16550	-68.10	20230504	1359	288.52	20230314	2.04	N	089140	2500	235 억	0	N	N	N	N
78	20240108	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-120	5	-2.21	303651090	57569	150.54	5420	5500	5230	7040	3800	5420	5274.55	0.00	5702	5566	5492	5406	5332	5246	5530	5370	235	1620	2500	3250	10	1	9403535	498	-8.76	0.38	12	0.61	-605.00	13934.00	16550	20230504	-67.98	4505	20231030	17.65	5730	-7.50	20240103	5230	1.34	20240108	16550	-67.98	20230504	1359	289.99	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
79	20240108	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-130	5	-2.40	260689000	49447	129.30	5420	5500	5230	7040	3800	5420	5272.09	0.00	5582	5566	5492	5406	5332	5246	5530	5370	235	1620	2500	3250	10	1	9403535	497	-8.74	0.38	12	0.53	-605.00	13934.00	16550	20230504	-68.04	4505	20231030	17.43	5730	-7.68	20240103	5230	1.15	20240108	16550	-68.04	20230504	1359	289.26	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
80	20240108	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-150	5	-2.77	230906250	43784	114.49	5420	5500	5230	7040	3800	5420	5273.76	0.00	6117	5566	5492	5406	5332	5246	5530	5370	235	1620	2500	3250	10	1	9403535	496	-8.71	0.38	12	0.47	-605.00	13934.00	16550	20230504	-68.16	4505	20231030	16.98	5730	-8.03	20240103	5230	0.76	20240108	16550	-68.16	20230504	1359	287.79	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
81	20240108	130652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-100	5	-1.85	187430750	35513	92.86	5420	5500	5230	7040	3800	5420	5277.81	0.00	7731	5566	5492	5406	5332	5246	5530	5370	235	1620	2500	3250	10	1	9403535	500	-8.79	0.38	12	0.38	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	5730	-7.16	20240103	5230	1.72	20240108	16550	-67.85	20230504	1359	291.46	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
82	20240108	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-110	5	-2.03	170026120	32219	84.25	5420	5500	5230	7040	3800	5420	5277.20	0.00	7969	5566	5492	5406	5332	5246	5530	5370	235	1620	2500	3250	10	1	9403535	499	-8.78	0.38	12	0.34	-605.00	13934.00	16550	20230504	-67.92	4505	20231030	17.87	5730	-7.33	20240103	5230	1.53	20240108	16550	-67.92	20230504	1359	290.73	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
83	20240108	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-70	5	-1.29	146092700	27707	72.45	5420	5500	5230	7040	3800	5420	5272.77	0.00	8614	5566	5492	5406	5332	5246	5530	5370	235	1620	2500	3250	10	1	9403535	503	-8.84	0.38	12	0.29	-605.00	13934.00	16550	20230504	-67.67	4505	20231030	18.76	5730	-6.63	20240103	5230	2.29	20240108	16550	-67.67	20230504	1359	293.67	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
84	20240108	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-170	5	-3.14	123630940	23465	61.36	5420	5500	5230	7040	3800	5420	5268.74	0.00	6187	5566	5492	5406	5332	5246	5530	5370	235	1620	2500	3250	10	1	9403535	494	-8.68	0.38	12	0.25	-605.00	13934.00	16550	20230504	-68.28	4505	20231030	16.54	5730	-8.38	20240103	5230	0.38	20240108	16550	-68.28	20230504	1359	286.31	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
85	20240108	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-90	5	-1.66	19062810	3549	9.28	5420	5500	5270	7040	3800	5420	5371.32	0.00	-321	5566	5492	5406	5332	5246	5530	5370	235	1620	2500	3250	10	1	9403535	501	-8.81	0.38	12	0.04	-605.00	13934.00	16550	20230504	-67.79	4505	20231030	18.31	5730	-6.98	20240103	5270	1.14	20240108	16550	-67.79	20230504	1359	292.20	20230314	2.02	N	089140	2500	235 억	0	N	N	N	N
86	20240105	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	20	2	0.37	207177770	38242	54.33	5360	5480	5320	7020	3780	5400	5417.54	0.00	3151	5813	5606	5493	5286	5173	5550	5230	235	1620	2500	3240	10	1	9403535	510	-8.96	0.39	12	0.41	-605.00	13934.00	16550	20230504	-67.25	4505	20231030	20.31	5730	-5.41	20240103	5320	1.88	20240105	16550	-67.25	20230504	1359	298.82	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
87	20240105	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-40	5	-0.74	197783940	36494	51.85	5360	5480	5320	7020	3780	5400	5419.63	0.00	3433	5813	5606	5493	5286	5173	5550	5230	235	1620	2500	3240	10	1	9403535	504	-8.86	0.38	12	0.39	-605.00	13934.00	16550	20230504	-67.61	4505	20231030	18.98	5730	-6.46	20240103	5320	0.75	20240105	16550	-67.61	20230504	1359	294.41	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
88	20240105	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	181080360	33383	47.43	5360	5480	5320	7020	3780	5400	5424.33	0.00	4542	5813	5606	5493	5286	5173	5550	5230	235	1620	2500	3240	10	1	9403535	507	-8.91	0.39	12	0.36	-605.00	13934.00	16550	20230504	-67.43	4505	20231030	19.64	5730	-5.93	20240103	5320	1.32	20240105	16550	-67.43	20230504	1359	296.62	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
89	20240105	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	157369650	28969	41.16	5360	5480	5350	7020	3780	5400	5432.35	0.00	5446	5813	5606	5493	5286	5173	5550	5230	235	1620	2500	3240	10	1	9403535	508	-8.93	0.39	12	0.31	-605.00	13934.00	16550	20230504	-67.37	4505	20231030	19.87	5730	-5.76	20240103	5350	0.93	20240105	16550	-67.37	20230504	1359	297.35	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
90	20240105	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	50	2	0.93	139854580	25738	36.57	5360	5480	5350	7020	3780	5400	5433.78	0.00	5150	5813	5606	5493	5286	5173	5550	5230	235	1620	2500	3240	10	1	9403535	512	-9.01	0.39	12	0.27	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	5730	-4.89	20240103	5350	1.87	20240105	16550	-67.07	20230504	1359	301.03	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
91	20240105	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	40	2	0.74	108906940	20043	28.48	5360	5480	5350	7020	3780	5400	5433.66	0.00	3728	5813	5606	5493	5286	5173	5550	5230	235	1620	2500	3240	10	1	9403535	512	-8.99	0.39	12	0.21	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	5730	-5.06	20240103	5350	1.68	20240105	16550	-67.13	20230504	1359	300.29	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
92	20240105	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	30	2	0.56	99342240	18285	25.98	5360	5480	5350	7020	3780	5400	5432.99	0.00	4098	5813	5606	5493	5286	5173	5550	5230	235	1620	2500	3240	10	1	9403535	511	-8.98	0.39	12	0.19	-605.00	13934.00	16550	20230504	-67.19	4505	20231030	20.53	5730	-5.24	20240103	5350	1.50	20240105	16550	-67.19	20230504	1359	299.56	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
93	20240105	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	10	2	0.19	16039330	2985	4.24	5360	5420	5360	7020	3780	5400	5373.31	0.00	1094	5813	5606	5493	5286	5173	5550	5230	235	1620	2500	3240	10	1	9403535	509	-8.94	0.39	12	0.03	-605.00	13934.00	16550	20230504	-67.31	4505	20231030	20.09	5730	-5.58	20240103	5360	0.93	20240105	16550	-67.31	20230504	1359	298.09	20230314	2.01	N	089140	2500	235 억	0	N	N	N	N
94	20240104	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-280	5	-4.93	382924050	70215	106.23	5700	5700	5380	7380	3980	5680	5453.73	0.06	-17164	5900	5790	5620	5510	5340	5845	5565	235	1700	2500	3400	10	1	9403535	508	-8.93	0.39	12	0.75	-605.00	13934.00	16550	20230504	-67.37	4505	20231030	19.87	5730	-5.76	20240103	5380	0.37	20240104	16550	-67.37	20230504	1359	297.35	20230314	2.02	N	089140	2500	235 억	5933	N	N	N	N
95	20240104	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-270	5	-4.75	364113780	66735	100.96	5700	5700	5380	7380	3980	5680	5456.08	0.06	-14472	5900	5790	5620	5510	5340	5845	5565	235	1700	2500	3400	10	1	9403535	509	-8.94	0.39	12	0.71	-605.00	13934.00	16550	20230504	-67.31	4505	20231030	20.09	5730	-5.58	20240103	5380	0.56	20240104	16550	-67.31	20230504	1359	298.09	20230314	2.02	N	089140	2500	235 억	5933	N	N	N	N
96	20240104	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-190	5	-3.35	339719540	62235	94.16	5700	5700	5380	7380	3980	5680	5458.62	0.06	-13078	5900	5790	5620	5510	5340	5845	5565	235	1700	2500	3400	10	1	9403535	516	-9.07	0.39	12	0.66	-605.00	13934.00	16550	20230504	-66.83	4505	20231030	21.86	5730	-4.19	20240103	5380	2.04	20240104	16550	-66.83	20230504	1359	303.97	20230314	2.02	N	089140	2500	235 억	5933	N	N	N	N
97	20240104	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-240	5	-4.23	323438410	59243	89.63	5700	5700	5380	7380	3980	5680	5459.48	0.06	-11790	5900	5790	5620	5510	5340	5845	5565	235	1700	2500	3400	10	1	9403535	512	-8.99	0.39	12	0.63	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	5730	-5.06	20240103	5380	1.12	20240104	16550	-67.13	20230504	1359	300.29	20230314	2.02	N	089140	2500	235 억	5933	N	N	N	N
98	20240104	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-240	5	-4.23	285374440	52196	78.97	5700	5700	5390	7380	3980	5680	5467.32	0.06	-10562	5900	5790	5620	5510	5340	5845	5565	235	1700	2500	3400	10	1	9403535	512	-8.99	0.39	12	0.56	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	5730	-5.06	20240103	5390	0.93	20240104	16550	-67.13	20230504	1359	300.29	20230314	2.02	N	089140	2500	235 억	5933	N	N	N	N
99	20240104	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-240	5	-4.23	255596000	46700	70.65	5700	5700	5390	7380	3980	5680	5473.10	0.06	-9670	5900	5790	5620	5510	5340	5845	5565	235	1700	2500	3400	10	1	9403535	512	-8.99	0.39	12	0.50	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	5730	-5.06	20240103	5390	0.93	20240104	16550	-67.13	20230504	1359	300.29	20230314	2.02	N	089140	2500	235 억	5933	N	N	N	N
100	20240104	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-210	5	-3.70	156047620	28402	42.97	5700	5700	5410	7380	3980	5680	5494.18	0.06	-8155	5900	5790	5620	5510	5340	5845	5565	235	1700	2500	3400	10	1	9403535	514	-9.04	0.39	12	0.30	-605.00	13934.00	16550	20230504	-66.95	4505	20231030	21.42	5730	-4.54	20240103	5410	1.11	20240104	16550	-66.95	20230504	1359	302.50	20230314	2.02	N	089140	2500	235 억	5933	N	N	N	N
101	20240104	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-120	5	-2.11	17808680	3162	4.78	5700	5700	5530	7380	3980	5680	5631.94	0.06	-1369	5900	5790	5620	5510	5340	5845	5565	235	1700	2500	3400	10	1	9403535	523	-9.19	0.40	12	0.03	-605.00	13934.00	16550	20230504	-66.40	4505	20231030	23.42	5730	-2.97	20240103	5450	2.02	20240102	16550	-66.40	20230504	1359	309.12	20230314	2.02	N	089140	2500	235 억	5933	N	N	N	N
102	20240103	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	90	2	1.61	368932610	65989	161.14	5600	5730	5450	7260	3920	5590	5590.68	0.11	-4364	5696	5642	5546	5492	5396	5670	5520	235	1670	2500	3350	10	1	9403535	534	-9.39	0.41	12	0.70	-605.00	13934.00	16550	20230504	-65.68	4505	20231030	26.08	5730	-0.87	20240103	5450	4.22	20240103	16550	-65.68	20230504	1359	317.95	20230314	2.05	N	089140	2500	235 억	10122	N	N	N	N
103	20240103	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	70	2	1.25	339011020	60717	148.27	5600	5730	5450	7260	3920	5590	5583.46	0.11	-3597	5696	5642	5546	5492	5396	5670	5520	235	1670	2500	3350	10	1	9403535	532	-9.36	0.41	12	0.65	-605.00	13934.00	16550	20230504	-65.80	4505	20231030	25.64	5730	-1.22	20240103	5450	3.85	20240103	16550	-65.80	20230504	1359	316.48	20230314	2.05	N	089140	2500	235 억	10122	N	N	N	N
104	20240103	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	80	2	1.43	316284140	56694	138.44	5600	5730	5450	7260	3920	5590	5578.79	0.11	-3549	5696	5642	5546	5492	5396	5670	5520	235	1670	2500	3350	10	1	9403535	533	-9.37	0.41	12	0.60	-605.00	13934.00	16550	20230504	-65.74	4505	20231030	25.86	5730	-1.05	20240103	5450	4.04	20240103	16550	-65.74	20230504	1359	317.22	20230314	2.05	N	089140	2500	235 억	10122	N	N	N	N
105	20240103	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-30	5	-0.54	196237560	35439	86.54	5600	5620	5450	7260	3920	5590	5537.33	0.11	-5112	5696	5642	5546	5492	5396	5670	5520	235	1670	2500	3350	10	1	9403535	523	-9.19	0.40	12	0.38	-605.00	13934.00	16550	20230504	-66.40	4505	20231030	23.42	5620	-1.07	20240103	5450	2.02	20240103	16550	-66.40	20230504	1359	309.12	20230314	2.05	N	089140	2500	235 억	10122	N	N	N	N
106	20240103	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	-40	5	-0.72	173141390	31291	76.41	5600	5620	5450	7260	3920	5590	5533.26	0.11	-6006	5696	5642	5546	5492	5396	5670	5520	235	1670	2500	3350	10	1	9403535	522	-9.17	0.40	12	0.33	-605.00	13934.00	16550	20230504	-66.47	4505	20231030	23.20	5620	-1.25	20240103	5450	1.83	20240103	16550	-66.47	20230504	1359	308.39	20230314	2.05	N	089140	2500	235 억	10122	N	N	N	N
107	20240103	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	-40	5	-0.72	143052540	25886	63.21	5600	5620	5450	7260	3920	5590	5526.25	0.11	-3870	5696	5642	5546	5492	5396	5670	5520	235	1670	2500	3350	10	1	9403535	522	-9.17	0.40	12	0.28	-605.00	13934.00	16550	20230504	-66.47	4505	20231030	23.20	5620	-1.25	20240103	5450	1.83	20240103	16550	-66.47	20230504	1359	308.39	20230314	2.05	N	089140	2500	235 억	10122	N	N	N	N
108	20240103	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-80	5	-1.43	83933420	15115	36.91	5600	5620	5480	7260	3920	5590	5552.99	0.11	-3930	5696	5642	5546	5492	5396	5670	5520	235	1670	2500	3350	10	1	9403535	518	-9.11	0.40	12	0.16	-605.00	13934.00	16550	20230504	-66.71	4505	20231030	22.31	5620	-1.96	20240103	5450	1.10	20240102	16550	-66.71	20230504	1359	305.45	20230314	2.05	N	089140	2500	235 억	10122	N	N	N	N
109	20240103	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	-90	5	-1.61	23813840	4303	10.51	5600	5610	5480	7260	3920	5590	5534.24	0.11	482	5696	5642	5546	5492	5396	5670	5520	235	1670	2500	3350	10	1	9403535	517	-9.09	0.39	12	0.05	-605.00	13934.00	16550	20230504	-66.77	4505	20231030	22.09	5610	-1.96	20240103	5450	0.92	20240102	16550	-66.77	20230504	1359	304.71	20230314	2.05	N	089140	2500	235 억	10122	N	N	N	N
110	20240102	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	70	2	1.27	226615010	40950	68.14	5550	5600	5450	7170	3870	5520	5533.91	0.03	7687	5686	5602	5476	5392	5266	5645	5435	235	1650	2500	3310	10	1	9403535	526	-9.24	0.40	12	0.44	-605.00	13934.00	16550	20230504	-66.22	4505	20231030	24.08	5600	-0.18	20240102	5450	2.57	20240102	16550	-66.22	20230504	1359	311.33	20230314	2.10	N	089140	2500	235 억	2429	N	N	N	N
111	20240102	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	50	2	0.91	210090360	37991	63.22	5550	5600	5450	7170	3870	5520	5530.00	0.03	7003	5686	5602	5476	5392	5266	5645	5435	235	1650	2500	3310	10	1	9403535	524	-9.21	0.40	12	0.40	-605.00	13934.00	16550	20230504	-66.34	4505	20231030	23.64	5600	-0.54	20240102	5450	2.20	20240102	16550	-66.34	20230504	1359	309.86	20230314	2.10	N	089140	2500	235 억	2429	N	N	N	N
112	20240102	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	10	2	0.18	170266800	30828	51.30	5550	5600	5450	7170	3870	5520	5523.12	0.03	4956	5686	5602	5476	5392	5266	5645	5435	235	1650	2500	3310	10	1	9403535	520	-9.14	0.40	12	0.33	-605.00	13934.00	16550	20230504	-66.59	4505	20231030	22.75	5600	-1.25	20240102	5450	1.47	20240102	16550	-66.59	20230504	1359	306.92	20230314	2.10	N	089140	2500	235 억	2429	N	N	N	N
113	20240102	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	60	2	1.09	140921970	25552	42.52	5550	5600	5450	7170	3870	5520	5515.11	0.03	4643	5686	5602	5476	5392	5266	5645	5435	235	1650	2500	3310	10	1	9403535	525	-9.22	0.40	12	0.27	-605.00	13934.00	16550	20230504	-66.28	4505	20231030	23.86	5600	-0.36	20240102	5450	2.39	20240102	16550	-66.28	20230504	1359	310.60	20230314	2.10	N	089140	2500	235 억	2429	N	N	N	N
114	20240102	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-10	5	-0.18	98550640	17897	29.78	5550	5600	5450	7170	3870	5520	5506.55	0.03	-1530	5686	5602	5476	5392	5266	5645	5435	235	1650	2500	3310	10	1	9403535	518	-9.11	0.40	12	0.19	-605.00	13934.00	16550	20230504	-66.71	4505	20231030	22.31	5600	-1.61	20240102	5450	1.10	20240102	16550	-66.71	20230504	1359	305.45	20230314	2.10	N	089140	2500	235 억	2429	N	N	N	N
115	20240102	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-70	5	-1.27	71909980	13041	21.70	5550	5600	5450	7170	3870	5520	5514.15	0.03	-3195	5686	5602	5476	5392	5266	5645	5435	235	1650	2500	3310	10	1	9403535	512	-9.01	0.39	12	0.14	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	5600	-2.68	20240102	5450	0.00	20240102	16550	-67.07	20230504	1359	301.03	20230314	2.10	N	089140	2500	235 억	2429	N	N	N	N
116	20240102	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	80	2	1.45	13983040	2515	4.18	5550	5600	5550	7170	3870	5520	5559.86	0.03	767	5686	5602	5476	5392	5266	5645	5435	235	1650	2500	3310	10	1	9403535	527	-9.26	0.40	12	0.03	-605.00	13934.00	16550	20230504	-66.16	4505	20231030	24.31	5600	0.00	20240102	5550	0.90	20240102	16550	-66.16	20230504	1359	312.07	20230314	2.10	N	089140	2500	235 억	2429	N	N	N	N
117	20240102	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	0	3	0.00	0	0	0.00	0	0	0	7170	3870	5520	0.00	0.03	0	5686	5602	5476	5392	5266	5645	5435	235	1650	2500	3310	10	1	9403535	519	-9.12	0.40	12	0.00	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	0	0.00	0	0	0.00	0	16550	-66.65	20230504	1359	306.18	20230314	2.10	N	089140	2500	235 억	2429	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History