KissMeData/159010/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 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	120903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	90	2	0.90	121149400	12094	28.20	10140	10140	9900	13050	7030	10040	10017.31	0.93	-514	10586	10312	10176	9902	9766	10245	9835	67	3010	500	7220	10	1	13334739	1351	14.92	2.42	12	0.09	679.00	4194.00	16900	20230717	-40.06	8260	20231031	22.64	10790	-6.12	20240116	9350	8.34	20240118	16900	-40.06	20230717	8260	22.64	20231031	2.06	N	159010	500	66 억	124418	N	N	N	N
3	20240123	110859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	0	3	0.00	100491490	10040	23.41	10140	10140	9900	13050	7030	10040	10009.11	0.93	-2035	10586	10312	10176	9902	9766	10245	9835	67	3010	500	7220	10	1	13334739	1339	14.79	2.39	12	0.08	679.00	4194.00	16900	20230717	-40.59	8260	20231031	21.55	10790	-6.95	20240116	9350	7.38	20240118	16900	-40.59	20230717	8260	21.55	20231031	2.06	N	159010	500	66 억	124418	N	N	N	N
4	20240123	100900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	0	3	0.00	55691520	5541	12.92	10140	10140	10020	13050	7030	10040	10050.81	0.93	-723	10586	10312	10176	9902	9766	10245	9835	67	3010	500	7220	10	1	13334739	1339	14.79	2.39	12	0.04	679.00	4194.00	16900	20230717	-40.59	8260	20231031	21.55	10790	-6.95	20240116	9350	7.38	20240118	16900	-40.59	20230717	8260	21.55	20231031	2.06	N	159010	500	66 억	124418	N	N	N	N
5	20240123	090900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	-20	5	-0.20	28271850	2817	6.57	10140	10140	10020	13050	7030	10040	10036.16	0.93	-305	10586	10312	10176	9902	9766	10245	9835	67	3010	500	7220	10	1	13334739	1336	14.76	2.39	12	0.02	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	10790	-7.14	20240116	9350	7.17	20240118	16900	-40.71	20230717	8260	21.31	20231031	2.06	N	159010	500	66 억	124418	N	N	N	N
6	20240119	160854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	470	2	4.95	574631350	58426	138.64	9490	10090	9470	12330	6650	9490	9837.61	0.73	24141	9770	9630	9490	9350	9210	9700	9420	67	2840	500	6830	10	1	13334739	1328	14.67	2.37	12	0.44	679.00	4194.00	16900	20230717	-41.07	8260	20231031	20.58	10790	-7.69	20240116	9350	6.52	20240118	16900	-41.07	20230717	8260	20.58	20231031	2.02	N	159010	500	66 억	97024	N	N	N	N
7	20240119	150856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	460	2	4.85	552398910	56184	133.32	9490	10090	9470	12330	6650	9490	9834.44	0.73	23745	9770	9630	9490	9350	9210	9700	9420	67	2840	500	6830	10	1	13334739	1327	14.65	2.37	12	0.42	679.00	4194.00	16900	20230717	-41.12	8260	20231031	20.46	10790	-7.78	20240116	9350	6.42	20240118	16900	-41.12	20230717	8260	20.46	20231031	2.02	N	159010	500	66 억	97024	N	N	N	N
8	20240119	140854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	460	2	4.85	540341030	54969	130.43	9490	10090	9470	12330	6650	9490	9832.45	0.73	23182	9770	9630	9490	9350	9210	9700	9420	67	2840	500	6830	10	1	13334739	1327	14.65	2.37	12	0.41	679.00	4194.00	16900	20230717	-41.12	8260	20231031	20.46	10790	-7.78	20240116	9350	6.42	20240118	16900	-41.12	20230717	8260	20.46	20231031	2.02	N	159010	500	66 억	97024	N	N	N	N
9	20240119	130855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	410	2	4.32	397477790	40572	96.27	9490	10090	9470	12330	6650	9490	9799.94	0.73	22042	9770	9630	9490	9350	9210	9700	9420	67	2840	500	6830	10	1	13334739	1320	14.58	2.36	12	0.30	679.00	4194.00	16900	20230717	-41.42	8260	20231031	19.85	10790	-8.25	20240116	9350	5.88	20240118	16900	-41.42	20230717	8260	19.85	20231031	2.02	N	159010	500	66 억	97024	N	N	N	N
10	20240119	120859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	410	2	4.32	389978130	39814	94.47	9490	10090	9470	12330	6650	9490	9798.13	0.73	22365	9770	9630	9490	9350	9210	9700	9420	67	2840	500	6830	10	1	13334739	1320	14.58	2.36	12	0.30	679.00	4194.00	16900	20230717	-41.42	8260	20231031	19.85	10790	-8.25	20240116	9350	5.88	20240118	16900	-41.42	20230717	8260	19.85	20231031	2.02	N	159010	500	66 억	97024	N	N	N	N
11	20240119	110857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9910	420	2	4.43	369648340	37755	89.59	9490	10090	9470	12330	6650	9490	9793.97	0.73	21049	9770	9630	9490	9350	9210	9700	9420	67	2840	500	6830	10	1	13334739	1321	14.59	2.36	12	0.28	679.00	4194.00	16900	20230717	-41.36	8260	20231031	19.98	10790	-8.16	20240116	9350	5.99	20240118	16900	-41.36	20230717	8260	19.98	20231031	2.02	N	159010	500	66 억	97024	N	N	N	N
12	20240119	100902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	460	2	4.85	335709800	34332	81.47	9490	10090	9470	12330	6650	9490	9781.78	0.73	20666	9770	9630	9490	9350	9210	9700	9420	67	2840	500	6830	10	1	13334739	1327	14.65	2.37	12	0.26	679.00	4194.00	16900	20230717	-41.12	8260	20231031	20.46	10790	-7.78	20240116	9350	6.42	20240118	16900	-41.12	20230717	8260	20.46	20231031	2.02	N	159010	500	66 억	97024	N	N	N	N
13	20240119	090855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	310	2	3.27	174211750	18116	42.99	9490	9800	9470	12330	6650	9490	9619.35	0.73	10276	9770	9630	9490	9350	9210	9700	9420	67	2840	500	6830	10	1	13334739	1307	14.43	2.34	12	0.14	679.00	4194.00	16900	20230717	-42.01	8260	20231031	18.64	10790	-9.18	20240116	9350	4.81	20240118	16900	-42.01	20230717	8260	18.64	20231031	2.02	N	159010	500	66 억	97024	N	N	N	N
14	20240118	160853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	-60	5	-0.63	380031530	40089	40.67	9350	9630	9350	12410	6690	9550	9479.70	0.82	-11494	10156	9852	9626	9322	9096	9740	9210	67	2860	500	6870	10	1	13334739	1265	13.98	2.26	12	0.30	679.00	4194.00	16900	20230717	-43.85	8260	20231031	14.89	10790	-12.05	20240116	9350	1.50	20240118	16900	-43.85	20230717	8260	14.89	20231031	1.95	N	159010	500	66 억	108929	N	N	N	N
15	20240118	150854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-80	5	-0.84	354252670	37359	37.90	9350	9630	9350	12410	6690	9550	9482.39	0.82	-12027	10156	9852	9626	9322	9096	9740	9210	67	2860	500	6870	10	1	13334739	1263	13.95	2.26	12	0.28	679.00	4194.00	16900	20230717	-43.96	8260	20231031	14.65	10790	-12.23	20240116	9350	1.28	20240118	16900	-43.96	20230717	8260	14.65	20231031	1.95	N	159010	500	66 억	108929	N	N	N	N
16	20240118	140854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	-160	5	-1.68	334350110	35245	35.76	9350	9630	9350	12410	6690	9550	9486.46	0.82	-12321	10156	9852	9626	9322	9096	9740	9210	67	2860	500	6870	10	1	13334739	1252	13.83	2.24	12	0.26	679.00	4194.00	16900	20230717	-44.44	8260	20231031	13.68	10790	-12.97	20240116	9350	0.43	20240118	16900	-44.44	20230717	8260	13.68	20231031	1.95	N	159010	500	66 억	108929	N	N	N	N
17	20240118	130852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-70	5	-0.73	213614070	22440	22.77	9350	9630	9350	12410	6690	9550	9519.34	0.82	-1684	10156	9852	9626	9322	9096	9740	9210	67	2860	500	6870	10	1	13334739	1264	13.96	2.26	12	0.17	679.00	4194.00	16900	20230717	-43.91	8260	20231031	14.77	10790	-12.14	20240116	9350	1.39	20240118	16900	-43.91	20230717	8260	14.77	20231031	1.95	N	159010	500	66 억	108929	N	N	N	N
18	20240118	120855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-110	5	-1.15	195625460	20543	20.84	9350	9630	9350	12410	6690	9550	9522.73	0.82	-1402	10156	9852	9626	9322	9096	9740	9210	67	2860	500	6870	10	1	13334739	1259	13.90	2.25	12	0.15	679.00	4194.00	16900	20230717	-44.14	8260	20231031	14.29	10790	-12.51	20240116	9350	0.96	20240118	16900	-44.14	20230717	8260	14.29	20231031	1.95	N	159010	500	66 억	108929	N	N	N	N
19	20240118	110856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	30	2	0.31	104295410	10947	11.11	9350	9630	9350	12410	6690	9550	9527.31	0.82	-1938	10156	9852	9626	9322	9096	9740	9210	67	2860	500	6870	10	1	13334739	1277	14.11	2.28	12	0.08	679.00	4194.00	16900	20230717	-43.31	8260	20231031	15.98	10790	-11.21	20240116	9350	2.46	20240118	16900	-43.31	20230717	8260	15.98	20231031	1.95	N	159010	500	66 억	108929	N	N	N	N
20	20240118	100851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	10	2	0.10	42007940	4440	4.50	9350	9570	9350	12410	6690	9550	9461.25	0.82	-2225	10156	9852	9626	9322	9096	9740	9210	67	2860	500	6870	10	1	13334739	1275	14.08	2.28	12	0.03	679.00	4194.00	16900	20230717	-43.43	8260	20231031	15.74	10790	-11.40	20240116	9350	2.25	20240118	16900	-43.43	20230717	8260	15.74	20231031	1.95	N	159010	500	66 억	108929	N	N	N	N
21	20240118	090852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	-130	5	-1.36	8534360	911	0.92	9350	9480	9350	12410	6690	9550	9368.12	0.82	106	10156	9852	9626	9322	9096	9740	9210	67	2860	500	6870	10	1	13334739	1256	13.87	2.25	12	0.01	679.00	4194.00	16900	20230717	-44.26	8260	20231031	14.04	10790	-12.70	20240116	9350	0.75	20240118	16900	-44.26	20230717	8260	14.04	20231031	1.95	N	159010	500	66 억	108929	N	N	N	N
22	20240117	160850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-490	5	-4.88	950977720	98122	23.50	9820	9930	9400	13050	7030	10040	9692.25	1.12	-40763	11240	10640	10190	9590	9140	10940	9890	67	3010	500	7220	10	1	13334739	1273	14.06	2.28	12	0.74	679.00	4194.00	16900	20230717	-43.49	8260	20231031	15.62	10790	-11.49	20240116	9400	1.60	20240117	16900	-43.49	20230717	8260	15.62	20231031	1.97	N	159010	500	66 억	150011	N	N	N	N
23	20240117	150853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	-390	5	-3.88	911349970	93971	22.50	9820	9930	9400	13050	7030	10040	9698.20	1.12	-38579	11240	10640	10190	9590	9140	10940	9890	67	3010	500	7220	10	1	13334739	1287	14.21	2.30	12	0.70	679.00	4194.00	16900	20230717	-42.90	8260	20231031	16.83	10790	-10.57	20240116	9400	2.66	20240117	16900	-42.90	20230717	8260	16.83	20231031	1.97	N	159010	500	66 억	150011	N	N	N	N
24	20240117	140850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	-440	5	-4.38	858612260	88467	21.18	9820	9930	9400	13050	7030	10040	9705.45	1.12	-35296	11240	10640	10190	9590	9140	10940	9890	67	3010	500	7220	10	1	13334739	1280	14.14	2.29	12	0.66	679.00	4194.00	16900	20230717	-43.20	8260	20231031	16.22	10790	-11.03	20240116	9400	2.13	20240117	16900	-43.20	20230717	8260	16.22	20231031	1.97	N	159010	500	66 억	150011	N	N	N	N
25	20240117	130851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	-450	5	-4.48	675596690	69250	16.58	9820	9930	9560	13050	7030	10040	9755.90	1.12	-30645	11240	10640	10190	9590	9140	10940	9890	67	3010	500	7220	10	1	13334739	1279	14.12	2.29	12	0.52	679.00	4194.00	16900	20230717	-43.25	8260	20231031	16.10	10790	-11.12	20240116	9560	0.31	20240117	16900	-43.25	20230717	8260	16.10	20231031	1.97	N	159010	500	66 억	150011	N	N	N	N
26	20240117	120853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	-460	5	-4.58	640449860	65579	15.70	9820	9930	9570	13050	7030	10040	9766.08	1.12	-29212	11240	10640	10190	9590	9140	10940	9890	67	3010	500	7220	10	1	13334739	1277	14.11	2.28	12	0.49	679.00	4194.00	16900	20230717	-43.31	8260	20231031	15.98	10790	-11.21	20240116	9570	0.10	20240117	16900	-43.31	20230717	8260	15.98	20231031	1.97	N	159010	500	66 억	150011	N	N	N	N
27	20240117	110853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9670	-370	5	-3.69	493424680	50347	12.06	9820	9930	9670	13050	7030	10040	9800.47	1.12	-16021	11240	10640	10190	9590	9140	10940	9890	67	3010	500	7220	10	1	13334739	1289	14.24	2.31	12	0.38	679.00	4194.00	16900	20230717	-42.78	8260	20231031	17.07	10790	-10.38	20240116	9660	0.10	20240115	16900	-42.78	20230717	8260	17.07	20231031	1.97	N	159010	500	66 억	150011	N	N	N	N
28	20240117	100850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-170	5	-1.69	341819030	34814	8.34	9820	9930	9750	13050	7030	10040	9818.43	1.12	-8906	11240	10640	10190	9590	9140	10940	9890	67	3010	500	7220	10	1	13334739	1316	14.54	2.35	12	0.26	679.00	4194.00	16900	20230717	-41.60	8260	20231031	19.49	10790	-8.53	20240116	9660	2.17	20240115	16900	-41.60	20230717	8260	19.49	20231031	1.97	N	159010	500	66 억	150011	N	N	N	N
29	20240117	090853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	-190	5	-1.89	142277220	14490	3.47	9820	9930	9750	13050	7030	10040	9818.98	1.12	-5184	11240	10640	10190	9590	9140	10940	9890	67	3010	500	7220	10	1	13334739	1313	14.51	2.35	12	0.11	679.00	4194.00	16900	20230717	-41.72	8260	20231031	19.25	10790	-8.71	20240116	9660	1.97	20240115	16900	-41.72	20230717	8260	19.25	20231031	1.97	N	159010	500	66 억	150011	N	N	N	N
30	20240116	160849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10040	320	2	3.29	4248019000	416925	892.68	9820	10790	9740	12630	6810	9720	10188.96	1.02	15082	10093	9906	9783	9596	9473	9845	9535	67	2910	500	6990	10	1	13334739	1339	14.79	2.39	12	3.13	679.00	4194.00	16900	20230717	-40.59	8260	20231031	21.55	10790	-6.95	20240116	9660	3.93	20240115	16900	-40.59	20230717	8260	21.55	20231031	1.95	N	159010	500	66 억	135794	N	N	N	N
31	20240116	150848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9910	190	2	1.95	4149078780	407023	871.48	9820	10790	9740	12630	6810	9720	10193.72	1.02	15138	10093	9906	9783	9596	9473	9845	9535	67	2910	500	6990	10	1	13334739	1321	14.59	2.36	12	3.05	679.00	4194.00	16900	20230717	-41.36	8260	20231031	19.98	10790	-8.16	20240116	9660	2.59	20240115	16900	-41.36	20230717	8260	19.98	20231031	1.95	N	159010	500	66 억	135794	N	N	N	N
32	20240116	140850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9800	80	2	0.82	3983842430	390320	835.71	9820	10790	9740	12630	6810	9720	10206.61	1.02	13901	10093	9906	9783	9596	9473	9845	9535	67	2910	500	6990	10	1	13334739	1307	14.43	2.34	12	2.93	679.00	4194.00	16900	20230717	-42.01	8260	20231031	18.64	10790	-9.18	20240116	9660	1.45	20240115	16900	-42.01	20230717	8260	18.64	20231031	1.95	N	159010	500	66 억	135794	N	N	N	N
33	20240116	130851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10400	680	2	7.00	1256304250	122794	262.91	9820	10500	9740	12630	6810	9720	10230.99	1.02	5990	10093	9906	9783	9596	9473	9845	9535	67	2910	500	6990	10	1	13334739	1387	15.32	2.48	12	0.92	679.00	4194.00	16900	20230717	-38.46	8260	20231031	25.91	10710	-2.89	20240102	9660	7.66	20240115	16900	-38.46	20230717	8260	25.91	20231031	1.95	N	159010	500	66 억	135794	N	N	N	N
34	20240116	120849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	580	2	5.97	1151731470	112715	241.33	9820	10500	9740	12630	6810	9720	10218.09	1.02	6811	10093	9906	9783	9596	9473	9845	9535	67	2910	500	6990	10	1	13334739	1373	15.17	2.46	12	0.85	679.00	4194.00	16900	20230717	-39.05	8260	20231031	24.70	10710	-3.83	20240102	9660	6.63	20240115	16900	-39.05	20230717	8260	24.70	20231031	1.95	N	159010	500	66 억	135794	N	N	N	N
35	20240116	110848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10440	720	2	7.41	1063595210	104170	223.04	9820	10500	9740	12630	6810	9720	10210.19	1.02	7778	10093	9906	9783	9596	9473	9845	9535	67	2910	500	6990	10	1	13334739	1392	15.38	2.49	12	0.78	679.00	4194.00	16900	20230717	-38.22	8260	20231031	26.39	10710	-2.52	20240102	9660	8.07	20240115	16900	-38.22	20230717	8260	26.39	20231031	1.95	N	159010	500	66 억	135794	N	N	N	N
36	20240116	100848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10310	590	2	6.07	482983790	47993	102.76	9820	10400	9740	12630	6810	9720	10063.63	1.02	-1107	10093	9906	9783	9596	9473	9845	9535	67	2910	500	6990	10	1	13334739	1375	15.18	2.46	12	0.36	679.00	4194.00	16900	20230717	-38.99	8260	20231031	24.82	10710	-3.73	20240102	9660	6.73	20240115	16900	-38.99	20230717	8260	24.82	20231031	1.95	N	159010	500	66 억	135794	N	N	N	N
37	20240116	090846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9790	70	2	0.72	5128230	525	1.12	9820	9830	9740	12630	6810	9720	9768.06	1.02	137	10093	9906	9783	9596	9473	9845	9535	67	2910	500	6990	10	1	13334739	1305	14.42	2.33	12	0.00	679.00	4194.00	16900	20230717	-42.07	8260	20231031	18.52	10710	-8.59	20240102	9660	1.35	20240115	16900	-42.07	20230717	8260	18.52	20231031	1.95	N	159010	500	66 억	135794	N	N	N	N
38	20240115	160846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	-150	5	-1.52	455992110	46704	115.01	9870	9970	9660	12830	6910	9870	9763.46	0.95	9370	10343	10106	9953	9716	9563	10030	9640	67	2960	500	7100	10	1	13334739	1296	14.32	2.32	12	0.35	679.00	4194.00	16900	20230717	-42.49	8260	20231031	17.68	10710	-9.24	20240102	9660	0.62	20240115	16900	-42.49	20230717	8260	17.68	20231031	1.92	N	159010	500	66 억	126621	N	N	N	N
39	20240115	150847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	-150	5	-1.52	441438270	45205	111.32	9870	9970	9660	12830	6910	9870	9765.25	0.95	9229	10343	10106	9953	9716	9563	10030	9640	67	2960	500	7100	10	1	13334739	1296	14.32	2.32	12	0.34	679.00	4194.00	16900	20230717	-42.49	8260	20231031	17.68	10710	-9.24	20240102	9660	0.62	20240115	16900	-42.49	20230717	8260	17.68	20231031	1.92	N	159010	500	66 억	126621	N	N	N	N
40	20240115	140847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9750	-120	5	-1.22	372286970	38071	93.75	9870	9970	9660	12830	6910	9870	9778.75	0.95	8342	10343	10106	9953	9716	9563	10030	9640	67	2960	500	7100	10	1	13334739	1300	14.36	2.32	12	0.29	679.00	4194.00	16900	20230717	-42.31	8260	20231031	18.04	10710	-8.96	20240102	9660	0.93	20240115	16900	-42.31	20230717	8260	18.04	20231031	1.92	N	159010	500	66 억	126621	N	N	N	N
41	20240115	130845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9730	-140	5	-1.42	356927070	36494	89.87	9870	9970	9660	12830	6910	9870	9780.43	0.95	8013	10343	10106	9953	9716	9563	10030	9640	67	2960	500	7100	10	1	13334739	1297	14.33	2.32	12	0.27	679.00	4194.00	16900	20230717	-42.43	8260	20231031	17.80	10710	-9.15	20240102	9660	0.72	20240115	16900	-42.43	20230717	8260	17.80	20231031	1.92	N	159010	500	66 억	126621	N	N	N	N
42	20240115	120847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9750	-120	5	-1.22	340010140	34756	85.59	9870	9970	9660	12830	6910	9870	9782.78	0.95	8230	10343	10106	9953	9716	9563	10030	9640	67	2960	500	7100	10	1	13334739	1300	14.36	2.32	12	0.26	679.00	4194.00	16900	20230717	-42.31	8260	20231031	18.04	10710	-8.96	20240102	9660	0.93	20240115	16900	-42.31	20230717	8260	18.04	20231031	1.92	N	159010	500	66 억	126621	N	N	N	N
43	20240115	110845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9770	-100	5	-1.01	312201500	31895	78.54	9870	9970	9660	12830	6910	9870	9788.42	0.95	5924	10343	10106	9953	9716	9563	10030	9640	67	2960	500	7100	10	1	13334739	1303	14.39	2.33	12	0.24	679.00	4194.00	16900	20230717	-42.19	8260	20231031	18.28	10710	-8.78	20240102	9660	1.14	20240115	16900	-42.19	20230717	8260	18.28	20231031	1.92	N	159010	500	66 억	126621	N	N	N	N
44	20240115	100843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9880	10	2	0.10	149842600	15221	37.48	9870	9970	9790	12830	6910	9870	9844.46	0.95	2850	10343	10106	9953	9716	9563	10030	9640	67	2960	500	7100	10	1	13334739	1317	14.55	2.36	12	0.11	679.00	4194.00	16900	20230717	-41.54	8260	20231031	19.61	10710	-7.75	20240102	9790	0.92	20240115	16900	-41.54	20230717	8260	19.61	20231031	1.92	N	159010	500	66 억	126621	N	N	N	N
45	20240115	090845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	90	2	0.91	33687520	3411	8.40	9870	9960	9830	12830	6910	9870	9876.14	0.95	-71	10343	10106	9953	9716	9563	10030	9640	67	2960	500	7100	10	1	13334739	1328	14.67	2.37	12	0.03	679.00	4194.00	16900	20230717	-41.07	8260	20231031	20.58	10710	-7.00	20240102	9800	1.63	20240112	16900	-41.07	20230717	8260	20.58	20231031	1.92	N	159010	500	66 억	126621	N	N	N	N
46	20240112	160857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-280	5	-2.76	401497620	40475	153.54	10150	10190	9800	13190	7110	10150	9919.70	1.00	-7193	10396	10272	10146	10022	9896	10210	9960	67	3040	500	7300	10	1	13334739	1316	14.54	2.35	12	0.30	679.00	4194.00	16900	20230717	-41.60	8260	20231031	19.49	10710	-7.84	20240102	9800	0.71	20240112	16900	-41.60	20230717	8260	19.49	20231031	1.83	N	159010	500	66 억	133161	N	N	N	N
47	20240112	150844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9910	-240	5	-2.36	388844590	39194	148.68	10150	10190	9800	13190	7110	10150	9921.02	1.00	-7187	10396	10272	10146	10022	9896	10210	9960	67	3040	500	7300	10	1	13334739	1321	14.59	2.36	12	0.29	679.00	4194.00	16900	20230717	-41.36	8260	20231031	19.98	10710	-7.47	20240102	9800	1.12	20240112	16900	-41.36	20230717	8260	19.98	20231031	1.83	N	159010	500	66 억	133161	N	N	N	N
48	20240112	140843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-280	5	-2.76	369197300	37210	141.15	10150	10190	9800	13190	7110	10150	9921.99	1.00	-6722	10396	10272	10146	10022	9896	10210	9960	67	3040	500	7300	10	1	13334739	1316	14.54	2.35	12	0.28	679.00	4194.00	16900	20230717	-41.60	8260	20231031	19.49	10710	-7.84	20240102	9800	0.71	20240112	16900	-41.60	20230717	8260	19.49	20231031	1.83	N	159010	500	66 억	133161	N	N	N	N
49	20240112	130838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9890	-260	5	-2.56	339735430	34227	129.83	10150	10190	9800	13190	7110	10150	9925.95	1.00	-5278	10396	10272	10146	10022	9896	10210	9960	67	3040	500	7300	10	1	13334739	1319	14.57	2.36	12	0.26	679.00	4194.00	16900	20230717	-41.48	8260	20231031	19.73	10710	-7.66	20240102	9800	0.92	20240112	16900	-41.48	20230717	8260	19.73	20231031	1.83	N	159010	500	66 억	133161	N	N	N	N
50	20240112	120843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9840	-310	5	-3.05	297270410	29932	113.54	10150	10190	9800	13190	7110	10150	9931.53	1.00	-4938	10396	10272	10146	10022	9896	10210	9960	67	3040	500	7300	10	1	13334739	1312	14.49	2.35	12	0.22	679.00	4194.00	16900	20230717	-41.78	8260	20231031	19.13	10710	-8.12	20240102	9800	0.41	20240112	16900	-41.78	20230717	8260	19.13	20231031	1.83	N	159010	500	66 억	133161	N	N	N	N
51	20240112	110839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-150	5	-1.48	139303130	13936	52.86	10150	10190	9900	13190	7110	10150	9995.92	1.00	-5671	10396	10272	10146	10022	9896	10210	9960	67	3040	500	7300	10	1	13334739	1333	14.73	2.38	12	0.10	679.00	4194.00	16900	20230717	-40.83	8260	20231031	21.07	10710	-6.63	20240102	9900	1.01	20240112	16900	-40.83	20230717	8260	21.07	20231031	1.83	N	159010	500	66 억	133161	N	N	N	N
52	20240112	100839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	-190	5	-1.87	100414050	10032	38.05	10150	10190	9900	13190	7110	10150	10009.38	1.00	-5135	10396	10272	10146	10022	9896	10210	9960	67	3040	500	7300	10	1	13334739	1328	14.67	2.37	12	0.08	679.00	4194.00	16900	20230717	-41.07	8260	20231031	20.58	10710	-7.00	20240102	9900	0.61	20240112	16900	-41.07	20230717	8260	20.58	20231031	1.83	N	159010	500	66 억	133161	N	N	N	N
53	20240112	090842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	-40	5	-0.39	101310	10	0.04	10150	10150	10070	13190	7110	10150	10131.00	1.00	-5	10396	10272	10146	10022	9896	10210	9960	67	3040	500	7300	10	1	13334739	1348	14.89	2.41	12	0.00	679.00	4194.00	16900	20230717	-40.18	8260	20231031	22.40	10710	-5.60	20240102	10020	0.90	20240111	16900	-40.18	20230717	8260	22.40	20231031	1.83	N	159010	500	66 억	133161	N	N	N	N
54	20240111	160835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	-50	5	-0.49	266570860	26352	47.12	10230	10270	10020	13260	7140	10200	10115.77	0.98	2031	10693	10446	10253	10006	9813	10350	9910	67	3060	500	7340	10	1	13334739	1353	14.95	2.42	12	0.20	679.00	4194.00	16900	20230717	-39.94	8260	20231031	22.88	10710	-5.23	20240102	10020	1.30	20240111	16900	-39.94	20230717	8260	22.88	20231031	1.85	N	159010	500	66 억	131129	N	N	N	N
55	20240111	150841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	-60	5	-0.59	255703310	25281	45.20	10230	10270	10020	13260	7140	10200	10114.45	0.98	2319	10693	10446	10253	10006	9813	10350	9910	67	3060	500	7340	10	1	13334739	1352	14.93	2.42	12	0.19	679.00	4194.00	16900	20230717	-40.00	8260	20231031	22.76	10710	-5.32	20240102	10020	1.20	20240111	16900	-40.00	20230717	8260	22.76	20231031	1.85	N	159010	500	66 억	131129	N	N	N	N
56	20240111	140838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	-70	5	-0.69	250343120	24752	44.25	10230	10270	10020	13260	7140	10200	10114.06	0.98	2233	10693	10446	10253	10006	9813	10350	9910	67	3060	500	7340	10	1	13334739	1351	14.92	2.42	12	0.19	679.00	4194.00	16900	20230717	-40.06	8260	20231031	22.64	10710	-5.42	20240102	10020	1.10	20240111	16900	-40.06	20230717	8260	22.64	20231031	1.85	N	159010	500	66 억	131129	N	N	N	N
57	20240111	130836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	-50	5	-0.49	201134600	19880	35.54	10230	10270	10020	13260	7140	10200	10117.43	0.98	2806	10693	10446	10253	10006	9813	10350	9910	67	3060	500	7340	10	1	13334739	1353	14.95	2.42	12	0.15	679.00	4194.00	16900	20230717	-39.94	8260	20231031	22.88	10710	-5.23	20240102	10020	1.30	20240111	16900	-39.94	20230717	8260	22.88	20231031	1.85	N	159010	500	66 억	131129	N	N	N	N
58	20240111	120837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	-60	5	-0.59	195513140	19325	34.55	10230	10270	10020	13260	7140	10200	10117.11	0.98	3048	10693	10446	10253	10006	9813	10350	9910	67	3060	500	7340	10	1	13334739	1352	14.93	2.42	12	0.14	679.00	4194.00	16900	20230717	-40.00	8260	20231031	22.76	10710	-5.32	20240102	10020	1.20	20240111	16900	-40.00	20230717	8260	22.76	20231031	1.85	N	159010	500	66 억	131129	N	N	N	N
59	20240111	110838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	-20	5	-0.20	187570620	18543	33.15	10230	10270	10020	13260	7140	10200	10115.44	0.98	3374	10693	10446	10253	10006	9813	10350	9910	67	3060	500	7340	10	1	13334739	1357	14.99	2.43	12	0.14	679.00	4194.00	16900	20230717	-39.76	8260	20231031	23.24	10710	-4.95	20240102	10020	1.60	20240111	16900	-39.76	20230717	8260	23.24	20231031	1.85	N	159010	500	66 억	131129	N	N	N	N
60	20240111	100837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	-60	5	-0.59	78502050	7729	13.82	10230	10270	10080	13260	7140	10200	10156.82	0.98	-564	10693	10446	10253	10006	9813	10350	9910	67	3060	500	7340	10	1	13334739	1352	14.93	2.42	12	0.06	679.00	4194.00	16900	20230717	-40.00	8260	20231031	22.76	10710	-5.32	20240102	10060	0.80	20240110	16900	-40.00	20230717	8260	22.76	20231031	1.85	N	159010	500	66 억	131129	N	N	N	N
61	20240111	090837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	10	2	0.10	5557110	547	0.98	10230	10230	10130	13260	7140	10200	10159.25	0.98	-203	10693	10446	10253	10006	9813	10350	9910	67	3060	500	7340	10	1	13334739	1361	15.04	2.43	12	0.00	679.00	4194.00	16900	20230717	-39.59	8260	20231031	23.61	10710	-4.67	20240102	10060	1.49	20240110	16900	-39.59	20230717	8260	23.61	20231031	1.85	N	159010	500	66 억	131129	N	N	N	N
62	20240110	160834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10200	-270	5	-2.58	567374130	55776	187.07	10500	10500	10060	13610	7330	10470	10172.36	1.06	-10220	10776	10622	10496	10342	10216	10560	10280	67	3140	500	7530	10	1	13334739	1360	15.02	2.43	12	0.42	679.00	4194.00	16900	20230717	-39.64	8260	20231031	23.49	10710	-4.76	20240102	10060	1.39	20240110	16900	-39.64	20230717	8260	23.49	20231031	1.85	N	159010	500	66 억	141508	N	N	N	N
63	20240110	150836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10200	-270	5	-2.58	552604870	54323	182.19	10500	10500	10060	13610	7330	10470	10172.58	1.06	-9392	10776	10622	10496	10342	10216	10560	10280	67	3140	500	7530	10	1	13334739	1360	15.02	2.43	12	0.41	679.00	4194.00	16900	20230717	-39.64	8260	20231031	23.49	10710	-4.76	20240102	10060	1.39	20240110	16900	-39.64	20230717	8260	23.49	20231031	1.85	N	159010	500	66 억	141508	N	N	N	N
64	20240110	140838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	-320	5	-3.06	457530910	44941	150.73	10500	10500	10060	13610	7330	10470	10180.70	1.06	-4661	10776	10622	10496	10342	10216	10560	10280	67	3140	500	7530	10	1	13334739	1353	14.95	2.42	12	0.34	679.00	4194.00	16900	20230717	-39.94	8260	20231031	22.88	10710	-5.23	20240102	10060	0.89	20240110	16900	-39.94	20230717	8260	22.88	20231031	1.85	N	159010	500	66 억	141508	N	N	N	N
65	20240110	130834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	-330	5	-3.15	405887900	39839	133.62	10500	10500	10060	13610	7330	10470	10188.21	1.06	-3442	10776	10622	10496	10342	10216	10560	10280	67	3140	500	7530	10	1	13334739	1352	14.93	2.42	12	0.30	679.00	4194.00	16900	20230717	-40.00	8260	20231031	22.76	10710	-5.32	20240102	10060	0.80	20240110	16900	-40.00	20230717	8260	22.76	20231031	1.85	N	159010	500	66 억	141508	N	N	N	N
66	20240110	120836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	-260	5	-2.48	198464020	19323	64.81	10500	10500	10210	13610	7330	10470	10270.87	1.06	-6798	10776	10622	10496	10342	10216	10560	10280	67	3140	500	7530	10	1	13334739	1361	15.04	2.43	12	0.14	679.00	4194.00	16900	20230717	-39.59	8260	20231031	23.61	10710	-4.67	20240102	10210	0.00	20240110	16900	-39.59	20230717	8260	23.61	20231031	1.85	N	159010	500	66 억	141508	N	N	N	N
67	20240110	110835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	-170	5	-1.62	153176530	14898	49.97	10500	10500	10220	13610	7330	10470	10281.68	1.06	-3517	10776	10622	10496	10342	10216	10560	10280	67	3140	500	7530	10	1	13334739	1373	15.17	2.46	12	0.11	679.00	4194.00	16900	20230717	-39.05	8260	20231031	24.70	10710	-3.83	20240102	10220	0.78	20240110	16900	-39.05	20230717	8260	24.70	20231031	1.85	N	159010	500	66 억	141508	N	N	N	N
68	20240110	100834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10340	-130	5	-1.24	45514540	4411	14.79	10500	10500	10270	13610	7330	10470	10318.42	1.06	-1449	10776	10622	10496	10342	10216	10560	10280	67	3140	500	7530	10	1	13334739	1379	15.23	2.47	12	0.03	679.00	4194.00	16900	20230717	-38.82	8260	20231031	25.18	10710	-3.45	20240102	10220	1.17	20240105	16900	-38.82	20230717	8260	25.18	20231031	1.85	N	159010	500	66 억	141508	N	N	N	N
69	20240110	090834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10400	-70	5	-0.67	6260110	601	2.02	10500	10500	10400	13610	7330	10470	10416.16	1.06	-124	10776	10622	10496	10342	10216	10560	10280	67	3140	500	7530	10	1	13334739	1387	15.32	2.48	12	0.00	679.00	4194.00	16900	20230717	-38.46	8260	20231031	25.91	10710	-2.89	20240102	10220	1.76	20240105	16900	-38.46	20230717	8260	25.91	20231031	1.85	N	159010	500	66 억	141508	N	N	N	N
70	20240109	160832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10470	120	2	1.16	314202130	29816	215.17	10490	10650	10370	13450	7250	10350	10538.05	1.02	5631	10676	10512	10366	10202	10056	10440	10130	67	3100	500	7450	10	1	13334739	1396	15.42	2.50	12	0.22	679.00	4194.00	16900	20230717	-38.05	8260	20231031	26.76	10710	-2.24	20240102	10220	2.45	20240105	16900	-38.05	20230717	8260	26.76	20231031	1.85	N	159010	500	66 억	135690	N	N	N	N
71	20240109	150833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10460	110	2	1.06	310150760	29429	212.38	10490	10650	10370	13450	7250	10350	10538.95	1.02	5546	10676	10512	10366	10202	10056	10440	10130	67	3100	500	7450	10	1	13334739	1395	15.41	2.49	12	0.22	679.00	4194.00	16900	20230717	-38.11	8260	20231031	26.63	10710	-2.33	20240102	10220	2.35	20240105	16900	-38.11	20230717	8260	26.63	20231031	1.85	N	159010	500	66 억	135690	N	N	N	N
72	20240109	140833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10450	100	2	0.97	292531250	27741	200.19	10490	10650	10370	13450	7250	10350	10545.09	1.02	5993	10676	10512	10366	10202	10056	10440	10130	67	3100	500	7450	10	1	13334739	1393	15.39	2.49	12	0.21	679.00	4194.00	16900	20230717	-38.17	8260	20231031	26.51	10710	-2.43	20240102	10220	2.25	20240105	16900	-38.17	20230717	8260	26.51	20231031	1.85	N	159010	500	66 억	135690	N	N	N	N
73	20240109	130833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10520	170	2	1.64	264038080	25012	180.50	10490	10650	10370	13450	7250	10350	10556.46	1.02	8017	10676	10512	10366	10202	10056	10440	10130	67	3100	500	7450	10	1	13334739	1403	15.49	2.51	12	0.19	679.00	4194.00	16900	20230717	-37.75	8260	20231031	27.36	10710	-1.77	20240102	10220	2.94	20240105	16900	-37.75	20230717	8260	27.36	20231031	1.85	N	159010	500	66 억	135690	N	N	N	N
74	20240109	120840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10530	180	2	1.74	247234980	23413	168.96	10490	10650	10370	13450	7250	10350	10559.73	1.02	9190	10676	10512	10366	10202	10056	10440	10130	67	3100	500	7450	10	1	13334739	1404	15.51	2.51	12	0.18	679.00	4194.00	16900	20230717	-37.69	8260	20231031	27.48	10710	-1.68	20240102	10220	3.03	20240105	16900	-37.69	20230717	8260	27.48	20231031	1.85	N	159010	500	66 억	135690	N	N	N	N
75	20240109	110835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10630	280	2	2.71	203451750	19267	139.04	10490	10650	10370	13450	7250	10350	10559.60	1.02	10547	10676	10512	10366	10202	10056	10440	10130	67	3100	500	7450	10	1	13334739	1417	15.66	2.53	12	0.14	679.00	4194.00	16900	20230717	-37.10	8260	20231031	28.69	10710	-0.75	20240102	10220	4.01	20240105	16900	-37.10	20230717	8260	28.69	20231031	1.85	N	159010	500	66 억	135690	N	N	N	N
76	20240109	100833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10630	280	2	2.71	147195590	13975	100.85	10490	10630	10370	13450	7250	10350	10532.78	1.02	8461	10676	10512	10366	10202	10056	10440	10130	67	3100	500	7450	10	1	13334739	1417	15.66	2.53	12	0.10	679.00	4194.00	16900	20230717	-37.10	8260	20231031	28.69	10710	-0.75	20240102	10220	4.01	20240105	16900	-37.10	20230717	8260	28.69	20231031	1.85	N	159010	500	66 억	135690	N	N	N	N
77	20240109	090834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10460	110	2	1.06	2673290	257	1.85	10490	10500	10370	13450	7250	10350	10401.91	1.02	-1	10676	10512	10366	10202	10056	10440	10130	67	3100	500	7450	10	1	13334739	1395	15.41	2.49	12	0.00	679.00	4194.00	16900	20230717	-38.11	8260	20231031	26.63	10710	-2.33	20240102	10220	2.35	20240105	16900	-38.11	20230717	8260	26.63	20231031	1.85	N	159010	500	66 억	135690	N	N	N	N
78	20240108	160832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	-40	5	-0.38	143260870	13855	43.58	10520	10530	10220	13500	7280	10390	10340.01	1.04	-3623	10796	10592	10406	10202	10016	10500	10110	67	3110	500	7480	10	1	13334739	1380	15.24	2.47	12	0.10	679.00	4194.00	16900	20230717	-38.76	8260	20231031	25.30	10710	-3.36	20240102	10220	1.27	20240108	16900	-38.76	20230717	8260	25.30	20231031	1.85	N	159010	500	66 억	139313	N	N	N	N
79	20240108	150833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	-40	5	-0.38	140833090	13620	42.85	10520	10530	10220	13500	7280	10390	10340.17	1.04	-3622	10796	10592	10406	10202	10016	10500	10110	67	3110	500	7480	10	1	13334739	1380	15.24	2.47	12	0.10	679.00	4194.00	16900	20230717	-38.76	8260	20231031	25.30	10710	-3.36	20240102	10220	1.27	20240108	16900	-38.76	20230717	8260	25.30	20231031	1.85	N	159010	500	66 억	139313	N	N	N	N
80	20240108	140832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	-40	5	-0.38	105742400	10220	32.15	10520	10530	10220	13500	7280	10390	10346.61	1.04	-4094	10796	10592	10406	10202	10016	10500	10110	67	3110	500	7480	10	1	13334739	1380	15.24	2.47	12	0.08	679.00	4194.00	16900	20230717	-38.76	8260	20231031	25.30	10710	-3.36	20240102	10220	1.27	20240108	16900	-38.76	20230717	8260	25.30	20231031	1.85	N	159010	500	66 억	139313	N	N	N	N
81	20240108	130832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10390	0	3	0.00	96537080	9331	29.35	10520	10530	10220	13500	7280	10390	10345.85	1.04	-3476	10796	10592	10406	10202	10016	10500	10110	67	3110	500	7480	10	1	13334739	1385	15.30	2.48	12	0.07	679.00	4194.00	16900	20230717	-38.52	8260	20231031	25.79	10710	-2.99	20240102	10220	1.66	20240108	16900	-38.52	20230717	8260	25.79	20231031	1.85	N	159010	500	66 억	139313	N	N	N	N
82	20240108	120833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	-40	5	-0.38	94103610	9096	28.61	10520	10530	10220	13500	7280	10390	10345.60	1.04	-3452	10796	10592	10406	10202	10016	10500	10110	67	3110	500	7480	10	1	13334739	1380	15.24	2.47	12	0.07	679.00	4194.00	16900	20230717	-38.76	8260	20231031	25.30	10710	-3.36	20240102	10220	1.27	20240108	16900	-38.76	20230717	8260	25.30	20231031	1.85	N	159010	500	66 억	139313	N	N	N	N
83	20240108	110834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10420	30	2	0.29	77619130	7505	23.61	10520	10530	10220	13500	7280	10390	10342.32	1.04	-2959	10796	10592	10406	10202	10016	10500	10110	67	3110	500	7480	10	1	13334739	1389	15.35	2.48	12	0.06	679.00	4194.00	16900	20230717	-38.34	8260	20231031	26.15	10710	-2.71	20240102	10220	1.96	20240108	16900	-38.34	20230717	8260	26.15	20231031	1.85	N	159010	500	66 억	139313	N	N	N	N
84	20240108	100833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10380	-10	5	-0.10	54392490	5276	16.60	10520	10530	10220	13500	7280	10390	10309.42	1.04	-1393	10796	10592	10406	10202	10016	10500	10110	67	3110	500	7480	10	1	13334739	1384	15.29	2.47	12	0.04	679.00	4194.00	16900	20230717	-38.58	8260	20231031	25.67	10710	-3.08	20240102	10220	1.57	20240108	16900	-38.58	20230717	8260	25.67	20231031	1.85	N	159010	500	66 억	139313	N	N	N	N
85	20240108	090831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10310	-80	5	-0.77	7652730	740	2.33	10520	10520	10300	13500	7280	10390	10341.53	1.04	-280	10796	10592	10406	10202	10016	10500	10110	67	3110	500	7480	10	1	13334739	1375	15.18	2.46	12	0.01	679.00	4194.00	16900	20230717	-38.99	8260	20231031	24.82	10710	-3.73	20240102	10220	0.88	20240105	16900	-38.99	20230717	8260	24.82	20231031	1.85	N	159010	500	66 억	139313	N	N	N	N
86	20240105	160831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10390	-220	5	-2.07	329739090	31779	152.40	10610	10610	10220	13790	7430	10610	10375.96	1.08	-5271	10803	10706	10583	10486	10363	10720	10500	67	3180	500	7630	10	1	13334739	1385	15.30	2.48	12	0.24	679.00	4194.00	16900	20230717	-38.52	8260	20231031	25.79	10710	-2.99	20240102	10220	1.66	20240105	16900	-38.52	20230717	8260	25.79	20231031	1.84	N	159010	500	66 억	144584	N	N	N	N
87	20240105	150833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10330	-280	5	-2.64	293569190	28297	135.70	10610	10610	10220	13790	7430	10610	10374.57	1.08	-3987	10803	10706	10583	10486	10363	10720	10500	67	3180	500	7630	10	1	13334739	1377	15.21	2.46	12	0.21	679.00	4194.00	16900	20230717	-38.88	8260	20231031	25.06	10710	-3.55	20240102	10220	1.08	20240105	16900	-38.88	20230717	8260	25.06	20231031	1.84	N	159010	500	66 억	144584	N	N	N	N
88	20240105	140829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10380	-230	5	-2.17	257079350	24777	118.82	10610	10610	10220	13790	7430	10610	10375.73	1.08	-1168	10803	10706	10583	10486	10363	10720	10500	67	3180	500	7630	10	1	13334739	1384	15.29	2.47	12	0.19	679.00	4194.00	16900	20230717	-38.58	8260	20231031	25.67	10710	-3.08	20240102	10220	1.57	20240105	16900	-38.58	20230717	8260	25.67	20231031	1.84	N	159010	500	66 억	144584	N	N	N	N
89	20240105	130831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10410	-200	5	-1.89	235335270	22680	108.76	10610	10610	10220	13790	7430	10610	10376.33	1.08	-903	10803	10706	10583	10486	10363	10720	10500	67	3180	500	7630	10	1	13334739	1388	15.33	2.48	12	0.17	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	10710	-2.80	20240102	10220	1.86	20240105	16900	-38.40	20230717	8260	26.03	20231031	1.84	N	159010	500	66 억	144584	N	N	N	N
90	20240105	120831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	-310	5	-2.92	206089440	19851	95.19	10610	10610	10220	13790	7430	10610	10381.82	1.08	-2175	10803	10706	10583	10486	10363	10720	10500	67	3180	500	7630	10	1	13334739	1373	15.17	2.46	12	0.15	679.00	4194.00	16900	20230717	-39.05	8260	20231031	24.70	10710	-3.83	20240102	10220	0.78	20240105	16900	-39.05	20230717	8260	24.70	20231031	1.84	N	159010	500	66 억	144584	N	N	N	N
91	20240105	110829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10370	-240	5	-2.26	137851490	13222	63.41	10610	10610	10250	13790	7430	10610	10425.92	1.08	-1582	10803	10706	10583	10486	10363	10720	10500	67	3180	500	7630	10	1	13334739	1383	15.27	2.47	12	0.10	679.00	4194.00	16900	20230717	-38.64	8260	20231031	25.54	10710	-3.17	20240102	10250	1.17	20240105	16900	-38.64	20230717	8260	25.54	20231031	1.84	N	159010	500	66 억	144584	N	N	N	N
92	20240105	100832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10500	-110	5	-1.04	45728350	4340	20.81	10610	10610	10460	13790	7430	10610	10536.49	1.08	-1916	10803	10706	10583	10486	10363	10720	10500	67	3180	500	7630	10	1	13334739	1400	15.46	2.50	12	0.03	679.00	4194.00	16900	20230717	-37.87	8260	20231031	27.12	10710	-1.96	20240102	10280	2.14	20240102	16900	-37.87	20230717	8260	27.12	20231031	1.84	N	159010	500	66 억	144584	N	N	N	N
93	20240105	090829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10550	-60	5	-0.57	4868670	460	2.21	10610	10610	10550	13790	7430	10610	10584.07	1.08	-369	10803	10706	10583	10486	10363	10720	10500	67	3180	500	7630	10	1	13334739	1407	15.54	2.52	12	0.00	679.00	4194.00	16900	20230717	-37.57	8260	20231031	27.72	10710	-1.49	20240102	10280	2.63	20240102	16900	-37.57	20230717	8260	27.72	20231031	1.84	N	159010	500	66 억	144584	N	N	N	N
94	20240104	160827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10610	40	2	0.38	220030670	20853	97.09	10610	10680	10460	13740	7400	10570	10551.51	1.12	-5465	10796	10682	10526	10412	10256	10605	10335	67	3170	500	7610	10	1	13334739	1415	15.63	2.53	12	0.16	679.00	4194.00	16900	20230717	-37.22	8260	20231031	28.45	10710	-0.93	20240102	10280	3.21	20240102	16900	-37.22	20230717	8260	28.45	20231031	1.87	N	159010	500	66 억	148777	N	N	N	N
95	20240104	150829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	0	3	0.00	200454560	19000	88.46	10610	10680	10460	13740	7400	10570	10550.24	1.12	-4039	10796	10682	10526	10412	10256	10605	10335	67	3170	500	7610	10	1	13334739	1409	15.57	2.52	12	0.14	679.00	4194.00	16900	20230717	-37.46	8260	20231031	27.97	10710	-1.31	20240102	10280	2.82	20240102	16900	-37.46	20230717	8260	27.97	20231031	1.87	N	159010	500	66 억	148777	N	N	N	N
96	20240104	140829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10540	-30	5	-0.28	154799890	14666	68.28	10610	10680	10460	13740	7400	10570	10555.02	1.12	-2938	10796	10682	10526	10412	10256	10605	10335	67	3170	500	7610	10	1	13334739	1405	15.52	2.51	12	0.11	679.00	4194.00	16900	20230717	-37.63	8260	20231031	27.60	10710	-1.59	20240102	10280	2.53	20240102	16900	-37.63	20230717	8260	27.60	20231031	1.87	N	159010	500	66 억	148777	N	N	N	N
97	20240104	130829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	0	3	0.00	119815000	11348	52.83	10610	10680	10460	13740	7400	10570	10558.25	1.12	-1393	10796	10682	10526	10412	10256	10605	10335	67	3170	500	7610	10	1	13334739	1409	15.57	2.52	12	0.09	679.00	4194.00	16900	20230717	-37.46	8260	20231031	27.97	10710	-1.31	20240102	10280	2.82	20240102	16900	-37.46	20230717	8260	27.97	20231031	1.87	N	159010	500	66 억	148777	N	N	N	N
98	20240104	120827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	-90	5	-0.85	102254990	9687	45.10	10610	10680	10460	13740	7400	10570	10555.90	1.12	-775	10796	10682	10526	10412	10256	10605	10335	67	3170	500	7610	10	1	13334739	1397	15.43	2.50	12	0.07	679.00	4194.00	16900	20230717	-37.99	8260	20231031	26.88	10710	-2.15	20240102	10280	1.95	20240102	16900	-37.99	20230717	8260	26.88	20231031	1.87	N	159010	500	66 억	148777	N	N	N	N
99	20240104	110826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10510	-60	5	-0.57	84500890	7994	37.22	10610	10680	10480	13740	7400	10570	10570.54	1.12	-232	10796	10682	10526	10412	10256	10605	10335	67	3170	500	7610	10	1	13334739	1401	15.48	2.51	12	0.06	679.00	4194.00	16900	20230717	-37.81	8260	20231031	27.24	10710	-1.87	20240102	10280	2.24	20240102	16900	-37.81	20230717	8260	27.24	20231031	1.87	N	159010	500	66 억	148777	N	N	N	N
100	20240104	100826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10660	90	2	0.85	52458610	4962	23.10	10610	10680	10490	13740	7400	10570	10572.07	1.12	1197	10796	10682	10526	10412	10256	10605	10335	67	3170	500	7610	10	1	13334739	1421	15.70	2.54	12	0.04	679.00	4194.00	16900	20230717	-36.92	8260	20231031	29.06	10710	-0.47	20240102	10280	3.70	20240102	16900	-36.92	20230717	8260	29.06	20231031	1.87	N	159010	500	66 억	148777	N	N	N	N
101	20240104	090829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	0	3	0.00	3922200	371	1.73	10610	10630	10570	13740	7400	10570	10571.97	1.12	-248	10796	10682	10526	10412	10256	10605	10335	67	3170	500	7610	10	1	13334739	1409	15.57	2.52	12	0.00	679.00	4194.00	16900	20230717	-37.46	8260	20231031	27.97	10710	-1.31	20240102	10280	2.82	20240102	16900	-37.46	20230717	8260	27.97	20231031	1.87	N	159010	500	66 억	148777	N	N	N	N
102	20240103	160825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	-70	5	-0.66	225327700	21468	41.21	10640	10640	10370	13830	7450	10640	10495.98	1.16	-6257	10973	10806	10543	10376	10113	10890	10460	67	3190	500	7660	10	1	13334739	1409	15.57	2.52	12	0.16	679.00	4194.00	16900	20230717	-37.46	8260	20231031	27.97	10710	-1.31	20240102	10280	2.82	20240102	16900	-37.46	20230717	8260	27.97	20231031	1.92	N	159010	500	66 억	155194	N	N	N	N
103	20240103	150824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10580	-60	5	-0.56	206643070	19703	37.82	10640	10640	10370	13830	7450	10640	10487.90	1.16	-5797	10973	10806	10543	10376	10113	10890	10460	67	3190	500	7660	10	1	13334739	1411	15.58	2.52	12	0.15	679.00	4194.00	16900	20230717	-37.40	8260	20231031	28.09	10710	-1.21	20240102	10280	2.92	20240102	16900	-37.40	20230717	8260	28.09	20231031	1.92	N	159010	500	66 억	155194	N	N	N	N
104	20240103	140821	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10550	-90	5	-0.85	163796630	15646	30.03	10640	10640	10370	13830	7450	10640	10468.91	1.16	-3729	10973	10806	10543	10376	10113	10890	10460	67	3190	500	7660	10	1	13334739	1407	15.54	2.52	12	0.12	679.00	4194.00	16900	20230717	-37.57	8260	20231031	27.72	10710	-1.49	20240102	10280	2.63	20240102	16900	-37.57	20230717	8260	27.72	20231031	1.92	N	159010	500	66 억	155194	N	N	N	N
105	20240103	130824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10440	-200	5	-1.88	144239140	13780	26.45	10640	10640	10370	13830	7450	10640	10467.28	1.16	-3582	10973	10806	10543	10376	10113	10890	10460	67	3190	500	7660	10	1	13334739	1392	15.38	2.49	12	0.10	679.00	4194.00	16900	20230717	-38.22	8260	20231031	26.39	10710	-2.52	20240102	10280	1.56	20240102	16900	-38.22	20230717	8260	26.39	20231031	1.92	N	159010	500	66 억	155194	N	N	N	N
106	20240103	120827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	-160	5	-1.50	112234310	10718	20.57	10640	10640	10370	13830	7450	10640	10471.57	1.16	-3113	10973	10806	10543	10376	10113	10890	10460	67	3190	500	7660	10	1	13334739	1397	15.43	2.50	12	0.08	679.00	4194.00	16900	20230717	-37.99	8260	20231031	26.88	10710	-2.15	20240102	10280	1.95	20240102	16900	-37.99	20230717	8260	26.88	20231031	1.92	N	159010	500	66 억	155194	N	N	N	N
107	20240103	110822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	-160	5	-1.50	92835520	8865	17.02	10640	10640	10370	13830	7450	10640	10472.14	1.16	-2316	10973	10806	10543	10376	10113	10890	10460	67	3190	500	7660	10	1	13334739	1397	15.43	2.50	12	0.07	679.00	4194.00	16900	20230717	-37.99	8260	20231031	26.88	10710	-2.15	20240102	10280	1.95	20240102	16900	-37.99	20230717	8260	26.88	20231031	1.92	N	159010	500	66 억	155194	N	N	N	N
108	20240103	100823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10380	-260	5	-2.44	69109510	6587	12.64	10640	10640	10380	13830	7450	10640	10491.80	1.16	-1747	10973	10806	10543	10376	10113	10890	10460	67	3190	500	7660	10	1	13334739	1384	15.29	2.47	12	0.05	679.00	4194.00	16900	20230717	-38.58	8260	20231031	25.67	10710	-3.08	20240102	10280	0.97	20240102	16900	-38.58	20230717	8260	25.67	20231031	1.92	N	159010	500	66 억	155194	N	N	N	N
109	20240103	090823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10600	-40	5	-0.38	8112220	764	1.47	10640	10640	10530	13830	7450	10640	10618.09	1.16	-371	10973	10806	10543	10376	10113	10890	10460	67	3190	500	7660	10	1	13334739	1413	15.61	2.53	12	0.01	679.00	4194.00	16900	20230717	-37.28	8260	20231031	28.33	10710	-1.03	20240102	10280	3.11	20240102	16900	-37.28	20230717	8260	28.33	20231031	1.92	N	159010	500	66 억	155194	N	N	N	N
110	20240102	160822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10640	230	2	2.21	552175060	52017	171.16	10410	10710	10280	13530	7290	10410	10615.25	1.03	16636	10630	10520	10360	10250	10090	10575	10305	67	3120	500	7490	10	1	13334739	1419	15.67	2.54	12	0.39	679.00	4194.00	16900	20230717	-37.04	8260	20231031	28.81	10710	-0.65	20240102	10280	3.50	20240102	16900	-37.04	20230717	8260	28.81	20231031	2.05	N	159010	500	66 억	137840	N	N	N	N
111	20240102	150822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10670	260	2	2.50	488317940	46009	151.40	10410	10710	10280	13530	7290	10410	10613.53	1.03	15140	10630	10520	10360	10250	10090	10575	10305	67	3120	500	7490	10	1	13334739	1423	15.71	2.54	12	0.35	679.00	4194.00	16900	20230717	-36.86	8260	20231031	29.18	10710	-0.37	20240102	10280	3.79	20240102	16900	-36.86	20230717	8260	29.18	20231031	2.05	N	159010	500	66 억	137840	N	N	N	N
112	20240102	140822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10700	290	2	2.79	469634110	44260	145.64	10410	10710	10280	13530	7290	10410	10610.80	1.03	15121	10630	10520	10360	10250	10090	10575	10305	67	3120	500	7490	10	1	13334739	1427	15.76	2.55	12	0.33	679.00	4194.00	16900	20230717	-36.69	8260	20231031	29.54	10710	-0.09	20240102	10280	4.09	20240102	16900	-36.69	20230717	8260	29.54	20231031	2.05	N	159010	500	66 억	137840	N	N	N	N
113	20240102	130817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10670	260	2	2.50	443425410	41806	137.56	10410	10710	10280	13530	7290	10410	10606.74	1.03	14713	10630	10520	10360	10250	10090	10575	10305	67	3120	500	7490	10	1	13334739	1423	15.71	2.54	12	0.31	679.00	4194.00	16900	20230717	-36.86	8260	20231031	29.18	10710	-0.37	20240102	10280	3.79	20240102	16900	-36.86	20230717	8260	29.18	20231031	2.05	N	159010	500	66 억	137840	N	N	N	N
114	20240102	120817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10660	250	2	2.40	336282840	31748	104.47	10410	10710	10280	13530	7290	10410	10592.25	1.03	12616	10630	10520	10360	10250	10090	10575	10305	67	3120	500	7490	10	1	13334739	1421	15.70	2.54	12	0.24	679.00	4194.00	16900	20230717	-36.92	8260	20231031	29.06	10710	-0.47	20240102	10280	3.70	20240102	16900	-36.92	20230717	8260	29.06	20231031	2.05	N	159010	500	66 억	137840	N	N	N	N
115	20240102	110817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10610	200	2	1.92	284183030	26860	88.38	10410	10710	10280	13530	7290	10410	10580.16	1.03	10802	10630	10520	10360	10250	10090	10575	10305	67	3120	500	7490	10	1	13334739	1415	15.63	2.53	12	0.20	679.00	4194.00	16900	20230717	-37.22	8260	20231031	28.45	10710	-0.93	20240102	10280	3.21	20240102	16900	-37.22	20230717	8260	28.45	20231031	2.05	N	159010	500	66 억	137840	N	N	N	N
116	20240102	100809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10330	-80	5	-0.77	14486380	1400	4.61	10410	10410	10280	13530	7290	10410	10347.41	1.03	525	10630	10520	10360	10250	10090	10575	10305	67	3120	500	7490	10	1	13334739	1377	15.21	2.46	12	0.01	679.00	4194.00	16900	20230717	-38.88	8260	20231031	25.06	10410	-0.77	20240102	10280	0.49	20240102	16900	-38.88	20230717	8260	25.06	20231031	2.05	N	159010	500	66 억	137840	N	N	N	N
117	20240102	090759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10410	0	3	0.00	0	0	0.00	0	0	0	13530	7290	10410	0.00	1.03	0	10630	10520	10360	10250	10090	10575	10305	67	3120	500	7490	10	1	13334739	1388	15.33	2.48	12	0.00	679.00	4194.00	16900	20230717	-38.40	8260	20231031	26.03	0	0.00	0	0	0.00	0	16900	-38.40	20230717	8260	26.03	20231031	2.05	N	159010	500	66 억	137840	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History