KissMeData/168360/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120909	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	-440	5	-3.88	1345000700	124349	22.78	11120	11180	10610	14740	7940	11340	10814.94	0.32	-12042	12640	11990	11520	10870	10400	11755	10635	53	3400	500	7930	10	1	10644142	1160	40.22	8.90	12	1.17	271.00	1225.00	13350	20230915	-18.35	3265	20230127	233.84	12170	-10.44	20240122	8470	28.69	20240105	26700	-59.18	20230915	6530	66.92	20230127	3.82	N	168360	500	53 억	33887	N	N	0	N	01	N
3	20240123	110905	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10860	-480	5	-4.23	1260904660	116642	21.37	11120	11180	10610	14740	7940	11340	10808.53	0.32	-12181	12640	11990	11520	10870	10400	11755	10635	53	3400	500	7930	10	1	10644142	1156	40.07	8.87	12	1.10	271.00	1225.00	13350	20230915	-18.65	3265	20230127	232.62	12170	-10.76	20240122	8470	28.22	20240105	26700	-59.33	20230915	6530	66.31	20230127	3.82	N	168360	500	53 억	33887	N	N	0	N	01	N
4	20240123	100905	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10860	-480	5	-4.23	1065936950	98766	18.10	11120	11180	10610	14740	7940	11340	10790.71	0.32	-12138	12640	11990	11520	10870	10400	11755	10635	53	3400	500	7930	10	1	10644142	1156	40.07	8.87	12	0.93	271.00	1225.00	13350	20230915	-18.65	3265	20230127	232.62	12170	-10.76	20240122	8470	28.22	20240105	26700	-59.33	20230915	6530	66.31	20230127	3.82	N	168360	500	53 억	33887	N	N	0	N	01	N
5	20240123	090906	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	-490	5	-4.32	391732570	35931	6.58	11120	11180	10750	14740	7940	11340	10898.29	0.32	-1424	12640	11990	11520	10870	10400	11755	10635	53	3400	500	7930	10	1	10644142	1155	40.04	8.86	12	0.34	271.00	1225.00	13350	20230915	-18.73	3265	20230127	232.31	12170	-10.85	20240122	8470	28.10	20240105	26700	-59.36	20230915	6530	66.16	20230127	3.82	N	168360	500	53 억	33887	N	N	0	N	01	N
6	20240119	160900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	1000	2	9.83	6633253210	616418	301.36	10510	11390	10110	13220	7120	10170	10760.81	0.45	58977	10976	10572	10076	9672	9176	10775	9875	53	3050	500	7110	10	1	10644142	1189	41.22	9.12	12	5.79	271.00	1225.00	13350	20230915	-16.33	3190	20230113	250.16	11390	-1.93	20240119	8470	31.88	20240105	26700	-58.16	20230915	6530	71.06	20230127	4.02	N	168360	500	53 억	47796	N	N	0	N	00	N
7	20240119	150902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	1060	2	10.42	6146477500	572819	280.04	10510	11390	10110	13220	7120	10170	10730.23	0.45	50196	10976	10572	10076	9672	9176	10775	9875	53	3050	500	7110	10	1	10644142	1195	41.44	9.17	12	5.38	271.00	1225.00	13350	20230915	-15.88	3190	20230113	252.04	11390	-1.40	20240119	8470	32.59	20240105	26700	-57.94	20230915	6530	71.98	20230127	4.02	N	168360	500	53 억	47796	N	N	0	N	00	N
8	20240119	140900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	540	2	5.31	3994091050	378434	185.01	10510	10880	10110	13220	7120	10170	10554.26	0.45	48366	10976	10572	10076	9672	9176	10775	9875	53	3050	500	7110	10	1	10644142	1140	39.52	8.74	12	3.56	271.00	1225.00	13350	20230915	-19.78	3190	20230113	235.74	10880	-1.56	20240119	8470	26.45	20240105	26700	-59.89	20230915	6530	64.01	20230127	4.02	N	168360	500	53 억	47796	N	N	0	N	00	N
9	20240119	130901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	430	2	4.23	2962824480	282619	138.17	10510	10720	10110	13220	7120	10170	10483.46	0.45	33121	10976	10572	10076	9672	9176	10775	9875	53	3050	500	7110	10	1	10644142	1128	39.11	8.65	12	2.66	271.00	1225.00	13350	20230915	-20.60	3190	20230113	232.29	10720	-1.12	20240119	8470	25.15	20240105	26700	-60.30	20230915	6530	62.33	20230127	4.02	N	168360	500	53 억	47796	N	N	0	N	00	N
10	20240119	120904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	440	2	4.33	2724037920	260106	127.16	10510	10720	10110	13220	7120	10170	10472.80	0.45	31518	10976	10572	10076	9672	9176	10775	9875	53	3050	500	7110	10	1	10644142	1129	39.15	8.66	12	2.44	271.00	1225.00	13350	20230915	-20.52	3190	20230113	232.60	10720	-1.03	20240119	8470	25.27	20240105	26700	-60.26	20230915	6530	62.48	20230127	4.02	N	168360	500	53 억	47796	N	N	0	N	00	N
11	20240119	110903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	200	2	1.97	2168642480	207744	101.56	10510	10670	10110	13220	7120	10170	10439.01	0.45	17939	10976	10572	10076	9672	9176	10775	9875	53	3050	500	7110	10	1	10644142	1104	38.27	8.47	12	1.95	271.00	1225.00	13350	20230915	-22.32	3190	20230113	225.08	10670	-2.81	20240119	8470	22.43	20240105	26700	-61.16	20230915	6530	58.81	20230127	4.02	N	168360	500	53 억	47796	N	N	0	N	00	N
12	20240119	100907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	10	2	0.10	1735266660	165440	80.88	10510	10670	10180	13220	7120	10170	10488.80	0.45	13517	10976	10572	10076	9672	9176	10775	9875	53	3050	500	7110	10	1	10644142	1084	37.56	8.31	12	1.55	271.00	1225.00	13350	20230915	-23.75	3190	20230113	219.12	10670	-4.59	20240119	8470	20.19	20240105	26700	-61.87	20230915	6530	55.90	20230127	4.02	N	168360	500	53 억	47796	N	N	0	N	00	N
13	20240119	090901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	390	2	3.83	467271220	44348	21.68	10510	10630	10400	13220	7120	10170	10536.47	0.45	-1400	10976	10572	10076	9672	9176	10775	9875	53	3050	500	7110	10	1	10644142	1124	38.97	8.62	12	0.42	271.00	1225.00	13350	20230915	-20.90	3190	20230113	231.03	10630	-0.66	20240119	8470	24.68	20240105	26700	-60.45	20230915	6530	61.72	20230127	4.02	N	168360	500	53 억	47796	N	N	0	N	00	N
14	20240118	160858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	160	2	1.60	2024633760	202818	136.12	9850	10480	9580	13010	7010	10010	9982.17	0.28	15575	10350	10180	9980	9810	9610	10080	9710	53	3000	500	7000	10	1	10644142	1083	37.53	8.30	12	1.91	271.00	1225.00	13350	20230915	-23.82	3190	20230113	218.81	10480	-2.96	20240118	8470	20.07	20240105	26700	-61.91	20230915	6530	55.74	20230127	4.12	N	168360	500	53 억	30262	N	N	0	N	00	N
15	20240118	150900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	110	2	1.10	1878184280	188388	126.44	9850	10480	9580	13010	7010	10010	9969.77	0.28	15842	10350	10180	9980	9810	9610	10080	9710	53	3000	500	7000	10	1	10644142	1077	37.34	8.26	12	1.77	271.00	1225.00	13350	20230915	-24.19	3190	20230113	217.24	10480	-3.44	20240118	8470	19.48	20240105	26700	-62.10	20230915	6530	54.98	20230127	4.12	N	168360	500	53 억	30262	N	N	0	N	00	N
16	20240118	140900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-390	5	-3.90	878920040	89314	59.94	9850	10080	9580	13010	7010	10010	9840.79	0.28	-3513	10350	10180	9980	9810	9610	10080	9710	53	3000	500	7000	10	1	10644142	1024	35.50	7.85	12	0.84	271.00	1225.00	13350	20230915	-27.94	3190	20230113	201.57	10390	-7.41	20240112	8470	13.58	20240105	26700	-63.97	20230915	6530	47.32	20230127	4.12	N	168360	500	53 억	30262	N	N	0	N	00	N
17	20240118	130858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-200	5	-2.00	610773900	61626	41.36	9850	10080	9770	13010	7010	10010	9910.98	0.28	-6213	10350	10180	9980	9810	9610	10080	9710	53	3000	500	7000	10	1	10644142	1044	36.20	8.01	12	0.58	271.00	1225.00	13350	20230915	-26.52	3190	20230113	207.52	10390	-5.58	20240112	8470	15.82	20240105	26700	-63.26	20230915	6530	50.23	20230127	4.12	N	168360	500	53 억	30262	N	N	0	N	00	N
18	20240118	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-230	5	-2.30	514891830	51859	34.81	9850	10080	9780	13010	7010	10010	9928.69	0.28	-5802	10350	10180	9980	9810	9610	10080	9710	53	3000	500	7000	10	1	10644142	1041	36.09	7.98	12	0.49	271.00	1225.00	13350	20230915	-26.74	3190	20230113	206.58	10390	-5.87	20240112	8470	15.47	20240105	26700	-63.37	20230915	6530	49.77	20230127	4.12	N	168360	500	53 억	30262	N	N	0	N	00	N
19	20240118	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-160	5	-1.60	401906170	40382	27.10	9850	10080	9850	13010	7010	10010	9952.61	0.28	-2481	10350	10180	9980	9810	9610	10080	9710	53	3000	500	7000	10	1	10644142	1048	36.35	8.04	12	0.38	271.00	1225.00	13350	20230915	-26.22	3190	20230113	208.78	10390	-5.20	20240112	8470	16.29	20240105	26700	-63.11	20230915	6530	50.84	20230127	4.12	N	168360	500	53 억	30262	N	N	0	N	00	N
20	20240118	100857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	0	3	0.00	177645270	17784	11.94	9850	10080	9850	13010	7010	10010	9989.05	0.28	-373	10350	10180	9980	9810	9610	10080	9710	53	3000	500	7000	10	1	10644142	1065	36.94	8.17	12	0.17	271.00	1225.00	13350	20230915	-25.02	3190	20230113	213.79	10390	-3.66	20240112	8470	18.18	20240105	26700	-62.51	20230915	6530	53.29	20230127	4.12	N	168360	500	53 억	30262	N	N	0	N	00	N
21	20240118	090858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	-20	5	-0.20	26936800	2705	1.82	9850	10080	9850	13010	7010	10010	9958.15	0.28	216	10350	10180	9980	9810	9610	10080	9710	53	3000	500	7000	10	1	10644142	1063	36.86	8.16	12	0.03	271.00	1225.00	13350	20230915	-25.17	3190	20230113	213.17	10390	-3.85	20240112	8470	17.95	20240105	26700	-62.58	20230915	6530	52.99	20230127	4.12	N	168360	500	53 억	30262	N	N	0	N	00	N
22	20240117	160856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-70	5	-0.69	1483929610	147994	40.26	10110	10150	9780	13100	7060	10080	10027.03	0.33	-12207	10773	10426	9813	9466	8853	10600	9640	53	3020	500	7050	10	1	10644142	1065	36.94	8.17	12	1.39	271.00	1225.00	13350	20230915	-25.02	3190	20230113	213.79	10390	-3.66	20240112	8470	18.18	20240105	26700	-62.51	20230915	6530	53.29	20230127	3.90	N	168360	500	53 억	35565	N	N	54	N	00	N
23	20240117	150859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-80	5	-0.79	1363948120	136005	37.00	10110	10150	9780	13100	7060	10080	10028.66	0.33	-11630	10773	10426	9813	9466	8853	10600	9640	53	3020	500	7050	10	1	10644142	1064	36.90	8.16	12	1.28	271.00	1225.00	13350	20230915	-25.09	3190	20230113	213.48	10390	-3.75	20240112	8470	18.06	20240105	26700	-62.55	20230915	6530	53.14	20230127	3.90	N	168360	500	53 억	35565	N	N	54	N	00	N
24	20240117	140856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-30	5	-0.30	1195302280	119153	32.42	10110	10150	9780	13100	7060	10080	10031.66	0.33	-7385	10773	10426	9813	9466	8853	10600	9640	53	3020	500	7050	10	1	10644142	1070	37.08	8.20	12	1.12	271.00	1225.00	13350	20230915	-24.72	3190	20230113	215.05	10390	-3.27	20240112	8470	18.65	20240105	26700	-62.36	20230915	6530	53.91	20230127	3.90	N	168360	500	53 억	35565	N	N	54	N	00	N
25	20240117	130856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-10	5	-0.10	1021122820	101740	27.68	10110	10150	9780	13100	7060	10080	10036.59	0.33	-3436	10773	10426	9813	9466	8853	10600	9640	53	3020	500	7050	10	1	10644142	1072	37.16	8.22	12	0.96	271.00	1225.00	13350	20230915	-24.57	3190	20230113	215.67	10390	-3.08	20240112	8470	18.89	20240105	26700	-62.28	20230915	6530	54.21	20230127	3.90	N	168360	500	53 억	35565	N	N	54	N	00	N
26	20240117	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	-90	5	-0.89	837444800	83387	22.69	10110	10150	9780	13100	7060	10080	10042.87	0.33	-812	10773	10426	9813	9466	8853	10600	9640	53	3020	500	7050	10	1	10644142	1063	36.86	8.16	12	0.78	271.00	1225.00	13350	20230915	-25.17	3190	20230113	213.17	10390	-3.85	20240112	8470	17.95	20240105	26700	-62.58	20230915	6530	52.99	20230127	3.90	N	168360	500	53 억	35565	N	N	54	N	00	N
27	20240117	110859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	50	2	0.50	596775320	59522	16.19	10110	10150	9780	13100	7060	10080	10026.13	0.33	1667	10773	10426	9813	9466	8853	10600	9640	53	3020	500	7050	10	1	10644142	1078	37.38	8.27	12	0.56	271.00	1225.00	13350	20230915	-24.12	3190	20230113	217.55	10390	-2.50	20240112	8470	19.60	20240105	26700	-62.06	20230915	6530	55.13	20230127	3.90	N	168360	500	53 억	35565	N	N	54	N	00	N
28	20240117	100856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	-170	5	-1.69	295436690	29533	8.03	10110	10150	9780	13100	7060	10080	10003.61	0.33	-7063	10773	10426	9813	9466	8853	10600	9640	53	3020	500	7050	10	1	10644142	1055	36.57	8.09	12	0.28	271.00	1225.00	13350	20230915	-25.77	3190	20230113	210.66	10390	-4.62	20240112	8470	17.00	20240105	26700	-62.88	20230915	6530	51.76	20230127	3.90	N	168360	500	53 억	35565	N	N	54	N	00	N
29	20240117	090858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-80	5	-0.79	42878450	4260	1.16	10110	10150	9940	13100	7060	10080	10065.36	0.33	-1984	10773	10426	9813	9466	8853	10600	9640	53	3020	500	7050	10	1	10644142	1064	36.90	8.16	12	0.04	271.00	1225.00	13350	20230915	-25.09	3190	20230113	213.48	10390	-3.75	20240112	8470	18.06	20240105	26700	-62.55	20230915	6530	53.14	20230127	3.90	N	168360	500	53 억	35565	N	N	54	N	00	N
30	20240116	160855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	150	2	1.51	3580368830	366573	162.49	9910	10160	9200	12900	6960	9930	9766.13	0.37	-5741	10483	10206	10053	9776	9623	10130	9700	53	2970	500	6950	10	1	10644142	1073	37.20	8.23	12	3.44	271.00	1225.00	13350	20230915	-24.49	3190	20230113	215.99	10390	-2.98	20240112	8470	19.01	20240105	26700	-62.25	20230915	6490	55.32	20230116	4.01	N	168360	500	53 억	39534	N	N	54	N	00	N
31	20240116	150853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	150	2	1.51	3302799190	339072	150.30	9910	10160	9200	12900	6960	9930	9740.70	0.37	886	10483	10206	10053	9776	9623	10130	9700	53	2970	500	6950	10	1	10644142	1073	37.20	8.23	12	3.19	271.00	1225.00	13350	20230915	-24.49	3190	20230113	215.99	10390	-2.98	20240112	8470	19.01	20240105	26700	-62.25	20230915	6490	55.32	20230116	4.01	N	168360	500	53 억	39534	N	N	0	N	00	N
32	20240116	140856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	-110	5	-1.11	2737425150	282940	125.42	9910	10050	9200	12900	6960	9930	9674.93	0.37	7159	10483	10206	10053	9776	9623	10130	9700	53	2970	500	6950	10	1	10644142	1045	36.24	8.02	12	2.66	271.00	1225.00	13350	20230915	-26.44	3190	20230113	207.84	10390	-5.49	20240112	8470	15.94	20240105	26700	-63.22	20230915	6490	51.31	20230116	4.01	N	168360	500	53 억	39534	N	N	0	N	00	N
33	20240116	130857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	40	2	0.40	2343237430	242756	107.60	9910	10050	9200	12900	6960	9930	9652.64	0.37	14664	10483	10206	10053	9776	9623	10130	9700	53	2970	500	6950	10	1	10644142	1061	36.79	8.14	12	2.28	271.00	1225.00	13350	20230915	-25.32	3190	20230113	212.54	10390	-4.04	20240112	8470	17.71	20240105	26700	-62.66	20230915	6490	53.62	20230116	4.01	N	168360	500	53 억	39534	N	N	0	N	00	N
34	20240116	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	20	2	0.20	2023757710	210635	93.37	9910	10050	9200	12900	6960	9930	9607.88	0.37	14675	10483	10206	10053	9776	9623	10130	9700	53	2970	500	6950	10	1	10644142	1059	36.72	8.12	12	1.98	271.00	1225.00	13350	20230915	-25.47	3190	20230113	211.91	10390	-4.23	20240112	8470	17.47	20240105	26700	-62.73	20230915	6490	53.31	20230116	4.01	N	168360	500	53 억	39534	N	N	0	N	00	N
35	20240116	110853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	0	3	0.00	1674246320	175458	77.77	9910	9940	9200	12900	6960	9930	9542.14	0.37	20551	10483	10206	10053	9776	9623	10130	9700	53	2970	500	6950	10	1	10644142	1057	36.64	8.11	12	1.65	271.00	1225.00	13350	20230915	-25.62	3190	20230113	211.29	10390	-4.43	20240112	8470	17.24	20240105	26700	-62.81	20230915	6490	53.00	20230116	4.01	N	168360	500	53 억	39534	N	N	0	N	00	N
36	20240116	100853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	-640	5	-6.45	1046515780	110155	48.83	9910	9910	9200	12900	6960	9930	9500.38	0.37	4533	10483	10206	10053	9776	9623	10130	9700	53	2970	500	6950	10	1	10644142	989	34.28	7.58	12	1.03	271.00	1225.00	13350	20230915	-30.41	3190	20230113	191.22	10390	-10.59	20240112	8470	9.68	20240105	26700	-65.21	20230915	6490	43.14	20230116	4.01	N	168360	500	53 억	39534	N	N	0	N	00	N
37	20240116	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-140	5	-1.41	74804760	7635	3.38	9910	9910	9710	12900	6960	9930	9797.56	0.37	67	10483	10206	10053	9776	9623	10130	9700	53	2970	500	6950	10	1	10644142	1042	36.13	7.99	12	0.07	271.00	1225.00	13350	20230915	-26.67	3190	20230113	206.90	10390	-5.77	20240112	8470	15.58	20240105	26700	-63.33	20230915	6490	50.85	20230116	4.01	N	168360	500	53 억	39534	N	N	0	N	00	N
38	20240115	160852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-70	5	-0.70	2272031460	224773	86.31	10180	10330	9900	13000	7000	10000	10108.12	0.44	4991	10760	10380	10010	9630	9260	10570	9820	53	3000	500	7000	10	1	10644142	1057	36.64	8.11	12	2.11	271.00	1225.00	13350	20230915	-25.62	2870	20230109	245.99	10390	-4.43	20240112	8470	17.24	20240105	26700	-62.81	20230915	6490	53.00	20230116	4.01	N	168360	500	53 억	47209	N	N	318	N	00	N
39	20240115	150852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-20	5	-0.20	2204917380	218025	83.72	10180	10330	9900	13000	7000	10000	10113.14	0.44	5075	10760	10380	10010	9630	9260	10570	9820	53	3000	500	7000	10	1	10644142	1062	36.83	8.15	12	2.05	271.00	1225.00	13350	20230915	-25.24	2870	20230109	247.74	10390	-3.95	20240112	8470	17.83	20240105	26700	-62.62	20230915	6490	53.78	20230116	4.01	N	168360	500	53 억	47209	N	N	318	N	00	N
40	20240115	140852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	10	2	0.10	1999133330	197348	75.78	10180	10330	9900	13000	7000	10000	10129.99	0.44	4771	10760	10380	10010	9630	9260	10570	9820	53	3000	500	7000	10	1	10644142	1065	36.94	8.17	12	1.85	271.00	1225.00	13350	20230915	-25.02	2870	20230109	248.78	10390	-3.66	20240112	8470	18.18	20240105	26700	-62.51	20230915	6490	54.24	20230116	4.01	N	168360	500	53 억	47209	N	N	318	N	00	N
41	20240115	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	210	2	2.10	1679060950	165554	63.57	10180	10330	9900	13000	7000	10000	10142.07	0.44	13907	10760	10380	10010	9630	9260	10570	9820	53	3000	500	7000	10	1	10644142	1087	37.68	8.33	12	1.56	271.00	1225.00	13350	20230915	-23.52	2870	20230109	255.75	10390	-1.73	20240112	8470	20.54	20240105	26700	-61.76	20230915	6490	57.32	20230116	4.01	N	168360	500	53 억	47209	N	N	318	N	00	N
42	20240115	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	220	2	2.20	1529588160	150941	57.96	10180	10330	9900	13000	7000	10000	10133.68	0.44	15443	10760	10380	10010	9630	9260	10570	9820	53	3000	500	7000	10	1	10644142	1088	37.71	8.34	12	1.42	271.00	1225.00	13350	20230915	-23.45	2870	20230109	256.10	10390	-1.64	20240112	8470	20.66	20240105	26700	-61.72	20230915	6490	57.47	20230116	4.01	N	168360	500	53 억	47209	N	N	318	N	00	N
43	20240115	110851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	130	2	1.30	1145912540	113385	43.54	10180	10270	9900	13000	7000	10000	10106.39	0.44	2487	10760	10380	10010	9630	9260	10570	9820	53	3000	500	7000	10	1	10644142	1078	37.38	8.27	12	1.07	271.00	1225.00	13350	20230915	-24.12	2870	20230109	252.96	10390	-2.50	20240112	8470	19.60	20240105	26700	-62.06	20230915	6490	56.09	20230116	4.01	N	168360	500	53 억	47209	N	N	318	N	00	N
44	20240115	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	240	2	2.40	788177040	78054	29.97	10180	10240	9900	13000	7000	10000	10097.84	0.44	3995	10760	10380	10010	9630	9260	10570	9820	53	3000	500	7000	10	1	10644142	1090	37.79	8.36	12	0.73	271.00	1225.00	13350	20230915	-23.30	2870	20230109	256.79	10390	-1.44	20240112	8470	20.90	20240105	26700	-61.65	20230915	6490	57.78	20230116	4.01	N	168360	500	53 억	47209	N	N	318	N	00	N
45	20240115	090850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	-90	5	-0.90	158817190	15822	6.08	10180	10180	9910	13000	7000	10000	10037.74	0.44	-5728	10760	10380	10010	9630	9260	10570	9820	53	3000	500	7000	10	1	10644142	1055	36.57	8.09	12	0.15	271.00	1225.00	13350	20230915	-25.77	2870	20230109	245.30	10390	-4.62	20240112	8470	17.00	20240105	26700	-62.88	20230915	6490	52.70	20230116	4.01	N	168360	500	53 억	47209	N	N	318	N	00	N
46	20240112	160902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	40	2	0.40	2597992090	259072	84.29	9900	10390	9640	12940	6980	9960	10028.20	0.25	20092	10573	10266	9653	9346	8733	10420	9500	53	2980	500	6970	10	1	10644142	1064	36.90	8.16	12	2.43	271.00	1225.00	13350	20230915	-25.09	2685	20230106	272.44	10390	-3.75	20240112	8470	18.06	20240105	26700	-62.55	20230915	6380	56.74	20230113	4.11	N	168360	500	53 억	26930	N	N	318	N	00	N
47	20240112	150849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	70	2	0.70	2493716200	248655	80.90	9900	10390	9640	12940	6980	9960	10028.82	0.25	20452	10573	10266	9653	9346	8733	10420	9500	53	2980	500	6970	10	1	10644142	1068	37.01	8.19	12	2.34	271.00	1225.00	13350	20230915	-24.87	2685	20230106	273.56	10390	-3.46	20240112	8470	18.42	20240105	26700	-62.43	20230915	6380	57.21	20230113	4.11	N	168360	500	53 억	26930	N	N	0	N	00	N
48	20240112	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	70	2	0.70	2363993290	235640	76.66	9900	10390	9640	12940	6980	9960	10032.22	0.25	21479	10573	10266	9653	9346	8733	10420	9500	53	2980	500	6970	10	1	10644142	1068	37.01	8.19	12	2.21	271.00	1225.00	13350	20230915	-24.87	2685	20230106	273.56	10390	-3.46	20240112	8470	18.42	20240105	26700	-62.43	20230915	6380	57.21	20230113	4.11	N	168360	500	53 억	26930	N	N	0	N	00	N
49	20240112	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	40	2	0.40	2204446830	219536	71.42	9900	10390	9640	12940	6980	9960	10041.39	0.25	23942	10573	10266	9653	9346	8733	10420	9500	53	2980	500	6970	10	1	10644142	1064	36.90	8.16	12	2.06	271.00	1225.00	13350	20230915	-25.09	2685	20230106	272.44	10390	-3.75	20240112	8470	18.06	20240105	26700	-62.55	20230915	6380	56.74	20230113	4.11	N	168360	500	53 억	26930	N	N	0	N	00	N
50	20240112	120849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	160	2	1.61	2014244390	200539	65.24	9900	10390	9640	12940	6980	9960	10044.15	0.25	26689	10573	10266	9653	9346	8733	10420	9500	53	2980	500	6970	10	1	10644142	1077	37.34	8.26	12	1.88	271.00	1225.00	13350	20230915	-24.19	2685	20230106	276.91	10390	-2.60	20240112	8470	19.48	20240105	26700	-62.10	20230915	6380	58.62	20230113	4.11	N	168360	500	53 억	26930	N	N	0	N	00	N
51	20240112	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	360	2	3.61	1562209140	156062	50.77	9900	10390	9640	12940	6980	9960	10010.18	0.25	27924	10573	10266	9653	9346	8733	10420	9500	53	2980	500	6970	10	1	10644142	1098	38.08	8.42	12	1.47	271.00	1225.00	13350	20230915	-22.70	2685	20230106	284.36	10390	-0.67	20240112	8470	21.84	20240105	26700	-61.35	20230915	6380	61.76	20230113	4.11	N	168360	500	53 억	26930	N	N	0	N	00	N
52	20240112	100844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-130	5	-1.31	461137100	46854	15.24	9900	9990	9640	12940	6980	9960	9842.00	0.25	-3206	10573	10266	9653	9346	8733	10420	9500	53	2980	500	6970	10	1	10644142	1046	36.27	8.02	12	0.44	271.00	1225.00	13350	20230915	-26.37	2685	20230106	266.11	9990	-1.60	20240112	8470	16.06	20240105	26700	-63.18	20230915	6380	54.08	20230113	4.11	N	168360	500	53 억	26930	N	N	0	N	00	N
53	20240112	090847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-130	5	-1.31	103187740	10433	3.39	9900	9990	9810	12940	6980	9960	9890.51	0.25	-214	10573	10266	9653	9346	8733	10420	9500	53	2980	500	6970	10	1	10644142	1046	36.27	8.02	12	0.10	271.00	1225.00	13350	20230915	-26.37	2685	20230106	266.11	9990	-1.60	20240112	8470	16.06	20240105	26700	-63.18	20230915	6380	54.08	20230113	4.11	N	168360	500	53 억	26930	N	N	0	N	00	N
54	20240111	160840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	710	2	7.68	2937055970	304478	175.99	9280	9960	9040	12020	6480	9250	9645.17	0.26	4718	9690	9470	9240	9020	8790	9580	9130	53	2770	500	6470	10	1	10644142	1060	36.75	8.13	12	2.86	271.00	1225.00	13350	20230915	-25.39	2685	20230106	270.95	9960	0.00	20240111	8470	17.59	20240105	26700	-62.70	20230915	6380	56.11	20230113	4.34	N	168360	500	53 억	27990	N	N	1	N	00	N
55	20240111	150846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	660	2	7.14	2644041660	275017	158.96	9280	9960	9040	12020	6480	9250	9614.10	0.26	3725	9690	9470	9240	9020	8790	9580	9130	53	2770	500	6470	10	1	10644142	1055	36.57	8.09	12	2.58	271.00	1225.00	13350	20230915	-25.77	2685	20230106	269.09	9960	-0.50	20240111	8470	17.00	20240105	26700	-62.88	20230915	6380	55.33	20230113	4.34	N	168360	500	53 억	27990	N	N	1	N	00	N
56	20240111	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	460	2	4.97	2031163290	212661	122.92	9280	9960	9040	12020	6480	9250	9551.18	0.26	139	9690	9470	9240	9020	8790	9580	9130	53	2770	500	6470	10	1	10644142	1034	35.83	7.93	12	2.00	271.00	1225.00	13350	20230915	-27.27	2685	20230106	261.64	9960	-2.51	20240111	8470	14.64	20240105	26700	-63.63	20230915	6380	52.19	20230113	4.34	N	168360	500	53 억	27990	N	N	1	N	00	N
57	20240111	130841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	280	2	3.03	1882761790	197246	114.01	9280	9960	9040	12020	6480	9250	9545.25	0.26	-472	9690	9470	9240	9020	8790	9580	9130	53	2770	500	6470	10	1	10644142	1014	35.17	7.78	12	1.85	271.00	1225.00	13350	20230915	-28.61	2685	20230106	254.93	9960	-4.32	20240111	8470	12.51	20240105	26700	-64.31	20230915	6380	49.37	20230113	4.34	N	168360	500	53 억	27990	N	N	1	N	00	N
58	20240111	120842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	220	2	2.38	1780476930	186489	107.79	9280	9960	9040	12020	6480	9250	9547.36	0.26	-711	9690	9470	9240	9020	8790	9580	9130	53	2770	500	6470	10	1	10644142	1008	34.94	7.73	12	1.75	271.00	1225.00	13350	20230915	-29.06	2685	20230106	252.70	9960	-4.92	20240111	8470	11.81	20240105	26700	-64.53	20230915	6380	48.43	20230113	4.34	N	168360	500	53 억	27990	N	N	1	N	00	N
59	20240111	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-40	5	-0.43	529314180	57187	33.05	9280	9490	9040	12020	6480	9250	9255.85	0.26	-7784	9690	9470	9240	9020	8790	9580	9130	53	2770	500	6470	10	1	10644142	980	33.99	7.52	12	0.54	271.00	1225.00	13350	20230915	-31.01	2685	20230106	243.02	9490	-2.95	20240111	8470	8.74	20240105	26700	-65.51	20230915	6380	44.36	20230113	4.34	N	168360	500	53 억	27990	N	N	1	N	00	N
60	20240111	100843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	-100	5	-1.08	386252010	41486	23.98	9280	9490	9110	12020	6480	9250	9310.42	0.26	-9173	9690	9470	9240	9020	8790	9580	9130	53	2770	500	6470	10	1	10644142	974	33.76	7.47	12	0.39	271.00	1225.00	13350	20230915	-31.46	2685	20230106	240.78	9490	-3.58	20240111	8470	8.03	20240105	26700	-65.73	20230915	6380	43.42	20230113	4.34	N	168360	500	53 억	27990	N	N	1	N	00	N
61	20240111	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	140	2	1.51	87904620	9438	5.46	9280	9490	9160	12020	6480	9250	9313.91	0.26	-4070	9690	9470	9240	9020	8790	9580	9130	53	2770	500	6470	10	1	10644142	999	34.65	7.67	12	0.09	271.00	1225.00	13350	20230915	-29.66	2685	20230106	249.72	9490	-1.05	20240111	8470	10.86	20240105	26700	-64.83	20230915	6380	47.18	20230113	4.34	N	168360	500	53 억	27990	N	N	1	N	00	N
62	20240110	160839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	70	2	0.76	1603238580	172357	95.56	9180	9460	9010	11930	6430	9180	9301.87	0.37	-11249	9326	9252	9106	9032	8886	9290	9070	53	2750	500	6420	10	1	10644142	985	34.13	7.55	12	1.62	271.00	1225.00	13350	20230915	-30.71	2670	20230104	246.44	9460	-2.22	20240110	8470	9.21	20240105	26700	-65.36	20230915	6380	44.98	20230113	4.42	N	168360	500	53 억	39705	N	N	1	N	00	N
63	20240110	150842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	70	2	0.76	1549491610	166548	92.34	9180	9460	9010	11930	6430	9180	9303.57	0.37	-9450	9326	9252	9106	9032	8886	9290	9070	53	2750	500	6420	10	1	10644142	985	34.13	7.55	12	1.56	271.00	1225.00	13350	20230915	-30.71	2670	20230104	246.44	9460	-2.22	20240110	8470	9.21	20240105	26700	-65.36	20230915	6380	44.98	20230113	4.42	N	168360	500	53 억	39705	N	N	0	N	00	N
64	20240110	140843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9290	110	2	1.20	1414203940	151868	84.20	9180	9460	9010	11930	6430	9180	9312.06	0.37	-4614	9326	9252	9106	9032	8886	9290	9070	53	2750	500	6420	10	1	10644142	989	34.28	7.58	12	1.43	271.00	1225.00	13350	20230915	-30.41	2670	20230104	247.94	9460	-1.80	20240110	8470	9.68	20240105	26700	-65.21	20230915	6380	45.61	20230113	4.42	N	168360	500	53 억	39705	N	N	0	N	00	N
65	20240110	130840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	210	2	2.29	1265419220	135908	75.35	9180	9460	9010	11930	6430	9180	9310.85	0.37	49	9326	9252	9106	9032	8886	9290	9070	53	2750	500	6420	10	1	10644142	999	34.65	7.67	12	1.28	271.00	1225.00	13350	20230915	-29.66	2670	20230104	251.69	9460	-0.74	20240110	8470	10.86	20240105	26700	-64.83	20230915	6380	47.18	20230113	4.42	N	168360	500	53 억	39705	N	N	0	N	00	N
66	20240110	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	190	2	2.07	891837400	96220	53.35	9180	9380	9010	11930	6430	9180	9268.73	0.37	-4756	9326	9252	9106	9032	8886	9290	9070	53	2750	500	6420	10	1	10644142	997	34.58	7.65	12	0.90	271.00	1225.00	13350	20230915	-29.81	2670	20230104	250.94	9390	-0.21	20240102	8470	10.63	20240105	26700	-64.91	20230915	6380	46.87	20230113	4.42	N	168360	500	53 억	39705	N	N	0	N	00	N
67	20240110	110840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	130	2	1.42	719830980	77791	43.13	9180	9380	9010	11930	6430	9180	9253.40	0.37	-5949	9326	9252	9106	9032	8886	9290	9070	53	2750	500	6420	10	1	10644142	991	34.35	7.60	12	0.73	271.00	1225.00	13350	20230915	-30.26	2670	20230104	248.69	9390	-0.85	20240102	8470	9.92	20240105	26700	-65.13	20230915	6380	45.92	20230113	4.42	N	168360	500	53 억	39705	N	N	0	N	00	N
68	20240110	100839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	-110	5	-1.20	590055630	63710	35.32	9180	9380	9010	11930	6430	9180	9261.59	0.37	-3436	9326	9252	9106	9032	8886	9290	9070	53	2750	500	6420	10	1	10644142	965	33.47	7.40	12	0.60	271.00	1225.00	13350	20230915	-32.06	2670	20230104	239.70	9390	-3.41	20240102	8470	7.08	20240105	26700	-66.03	20230915	6380	42.16	20230113	4.42	N	168360	500	53 억	39705	N	N	0	N	00	N
69	20240110	090840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	170	2	1.85	152038080	16383	9.08	9180	9380	9110	11930	6430	9180	9280.23	0.37	-1249	9326	9252	9106	9032	8886	9290	9070	53	2750	500	6420	10	1	10644142	995	34.50	7.63	12	0.15	271.00	1225.00	13350	20230915	-29.96	2670	20230104	250.19	9390	-0.43	20240102	8470	10.39	20240105	26700	-64.98	20230915	6380	46.55	20230113	4.42	N	168360	500	53 억	39705	N	N	0	N	00	N
70	20240109	160838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	280	2	3.15	1613494180	177236	108.91	9180	9180	8960	11570	6230	8900	9102.30	0.25	12399	9200	9050	8850	8700	8500	9125	8775	53	2670	500	6230	10	1	10644142	977	33.87	7.49	12	1.67	271.00	1225.00	13350	20230915	-31.24	2610	20230103	251.72	9390	-2.24	20240102	8470	8.38	20240105	26700	-65.62	20230915	5740	59.93	20230109	4.30	N	168360	500	53 억	26996	N	N	0	N	00	N
71	20240109	150839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	250	2	2.81	1507865890	165717	101.84	9180	9180	8960	11570	6230	8900	9099.04	0.25	12084	9200	9050	8850	8700	8500	9125	8775	53	2670	500	6230	10	1	10644142	974	33.76	7.47	12	1.56	271.00	1225.00	13350	20230915	-31.46	2610	20230103	250.57	9390	-2.56	20240102	8470	8.03	20240105	26700	-65.73	20230915	5740	59.41	20230109	4.30	N	168360	500	53 억	26996	N	N	0	N	00	N
72	20240109	140838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	220	2	2.47	1332838370	146545	90.05	9180	9180	8960	11570	6230	8900	9095.08	0.25	9435	9200	9050	8850	8700	8500	9125	8775	53	2670	500	6230	10	1	10644142	971	33.65	7.44	12	1.38	271.00	1225.00	13350	20230915	-31.69	2610	20230103	249.43	9390	-2.88	20240102	8470	7.67	20240105	26700	-65.84	20230915	5740	58.89	20230109	4.30	N	168360	500	53 억	26996	N	N	0	N	00	N
73	20240109	130838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	180	2	2.02	1181829250	129924	79.84	9180	9180	8960	11570	6230	8900	9096.31	0.25	7386	9200	9050	8850	8700	8500	9125	8775	53	2670	500	6230	10	1	10644142	966	33.51	7.41	12	1.22	271.00	1225.00	13350	20230915	-31.99	2610	20230103	247.89	9390	-3.30	20240102	8470	7.20	20240105	26700	-65.99	20230915	5740	58.19	20230109	4.30	N	168360	500	53 억	26996	N	N	0	N	00	N
74	20240109	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	200	2	2.25	1088443060	119652	73.53	9180	9180	8960	11570	6230	8900	9096.74	0.25	10481	9200	9050	8850	8700	8500	9125	8775	53	2670	500	6230	10	1	10644142	969	33.58	7.43	12	1.12	271.00	1225.00	13350	20230915	-31.84	2610	20230103	248.66	9390	-3.09	20240102	8470	7.44	20240105	26700	-65.92	20230915	5740	58.54	20230109	4.30	N	168360	500	53 억	26996	N	N	0	N	00	N
75	20240109	110841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	210	2	2.36	956329740	105183	64.64	9180	9180	8960	11570	6230	8900	9092.06	0.25	9831	9200	9050	8850	8700	8500	9125	8775	53	2670	500	6230	10	1	10644142	970	33.62	7.44	12	0.99	271.00	1225.00	13350	20230915	-31.76	2610	20230103	249.04	9390	-2.98	20240102	8470	7.56	20240105	26700	-65.88	20230915	5740	58.71	20230109	4.30	N	168360	500	53 억	26996	N	N	0	N	00	N
76	20240109	100839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	210	2	2.36	687068280	75677	46.50	9180	9180	8960	11570	6230	8900	9078.96	0.25	8811	9200	9050	8850	8700	8500	9125	8775	53	2670	500	6230	10	1	10644142	970	33.62	7.44	12	0.71	271.00	1225.00	13350	20230915	-31.76	2610	20230103	249.04	9390	-2.98	20240102	8470	7.56	20240105	26700	-65.88	20230915	5740	58.71	20230109	4.30	N	168360	500	53 억	26996	N	N	0	N	00	N
77	20240109	090839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	130	2	1.46	154365010	16978	10.43	9180	9180	8970	11570	6230	8900	9092.06	0.25	-2185	9200	9050	8850	8700	8500	9125	8775	53	2670	500	6230	10	1	10644142	961	33.32	7.37	12	0.16	271.00	1225.00	13350	20230915	-32.36	2610	20230103	245.98	9390	-3.83	20240102	8470	6.61	20240105	26700	-66.18	20230915	5740	57.32	20230109	4.30	N	168360	500	53 억	26996	N	N	0	N	00	N
78	20240108	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	310	2	3.61	1428364420	161428	167.88	8880	9000	8650	11160	6020	8590	8847.90	0.38	-13754	8830	8710	8590	8470	8350	8650	8410	53	2570	500	6010	10	1	10644142	947	32.84	7.27	12	1.52	271.00	1225.00	13350	20230915	-33.33	2610	20230103	241.00	9390	-5.22	20240102	8470	5.08	20240105	26700	-66.67	20230915	5740	55.05	20230109	4.09	N	168360	500	53 억	40704	N	N	0	N	00	N
79	20240108	150839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	250	2	2.91	1281571890	144892	150.68	8880	9000	8650	11160	6020	8590	8845.01	0.38	-13957	8830	8710	8590	8470	8350	8650	8410	53	2570	500	6010	10	1	10644142	941	32.62	7.22	12	1.36	271.00	1225.00	13350	20230915	-33.78	2610	20230103	238.70	9390	-5.86	20240102	8470	4.37	20240105	26700	-66.89	20230915	5740	54.01	20230109	4.09	N	168360	500	53 억	40704	N	N	0	N	00	N
80	20240108	140838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	370	2	4.31	1203347550	136081	141.52	8880	9000	8650	11160	6020	8590	8842.88	0.38	-12520	8830	8710	8590	8470	8350	8650	8410	53	2570	500	6010	10	1	10644142	954	33.06	7.31	12	1.28	271.00	1225.00	13350	20230915	-32.88	2610	20230103	243.30	9390	-4.58	20240102	8470	5.79	20240105	26700	-66.44	20230915	5740	56.10	20230109	4.09	N	168360	500	53 억	40704	N	N	0	N	00	N
81	20240108	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	220	2	2.56	813780730	92362	96.05	8880	8900	8650	11160	6020	8590	8810.77	0.38	-13933	8830	8710	8590	8470	8350	8650	8410	53	2570	500	6010	10	1	10644142	938	32.51	7.19	12	0.87	271.00	1225.00	13350	20230915	-34.01	2610	20230103	237.55	9390	-6.18	20240102	8470	4.01	20240105	26700	-67.00	20230915	5740	53.48	20230109	4.09	N	168360	500	53 억	40704	N	N	0	N	00	N
82	20240108	120838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	230	2	2.68	766166680	86970	90.45	8880	8900	8650	11160	6020	8590	8809.55	0.38	-11251	8830	8710	8590	8470	8350	8650	8410	53	2570	500	6010	10	1	10644142	939	32.55	7.20	12	0.82	271.00	1225.00	13350	20230915	-33.93	2610	20230103	237.93	9390	-6.07	20240102	8470	4.13	20240105	26700	-66.97	20230915	5740	53.66	20230109	4.09	N	168360	500	53 억	40704	N	N	0	N	00	N
83	20240108	110839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	250	2	2.91	663904310	75415	78.43	8880	8900	8650	11160	6020	8590	8803.35	0.38	-7187	8830	8710	8590	8470	8350	8650	8410	53	2570	500	6010	10	1	10644142	941	32.62	7.22	12	0.71	271.00	1225.00	13350	20230915	-33.78	2610	20230103	238.70	9390	-5.86	20240102	8470	4.37	20240105	26700	-66.89	20230915	5740	54.01	20230109	4.09	N	168360	500	53 억	40704	N	N	0	N	00	N
84	20240108	100839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	230	2	2.68	413138590	47089	48.97	8880	8890	8650	11160	6020	8590	8773.57	0.38	-5203	8830	8710	8590	8470	8350	8650	8410	53	2570	500	6010	10	1	10644142	939	32.55	7.20	12	0.44	271.00	1225.00	13350	20230915	-33.93	2610	20230103	237.93	9390	-6.07	20240102	8470	4.13	20240105	26700	-66.97	20230915	5740	53.66	20230109	4.09	N	168360	500	53 억	40704	N	N	0	N	00	N
85	20240108	090837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	70	2	0.81	168252030	19099	19.86	8880	8890	8650	11160	6020	8590	8809.47	0.38	-2285	8830	8710	8590	8470	8350	8650	8410	53	2570	500	6010	10	1	10644142	922	31.96	7.07	12	0.18	271.00	1225.00	13350	20230915	-35.13	2610	20230103	231.80	9390	-7.77	20240102	8470	2.24	20240105	26700	-67.57	20230915	5740	50.87	20230109	4.09	N	168360	500	53 억	40704	N	N	0	N	00	N
86	20240105	160836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	-30	5	-0.35	810447910	94651	63.81	8620	8710	8470	11200	6040	8620	8562.26	0.48	-10175	9013	8816	8683	8486	8353	8750	8420	53	2580	500	6030	10	1	10644142	914	31.70	7.01	12	0.89	271.00	1225.00	13350	20230915	-35.66	2610	20230103	229.12	9390	-8.52	20240102	8470	1.42	20240105	26700	-67.83	20230915	5370	59.96	20230106	4.08	N	168360	500	53 억	50879	N	N	0	N	00	N
87	20240105	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-40	5	-0.46	775175120	90544	61.05	8620	8710	8470	11200	6040	8620	8561.31	0.48	-9681	9013	8816	8683	8486	8353	8750	8420	53	2580	500	6030	10	1	10644142	913	31.66	7.00	12	0.85	271.00	1225.00	13350	20230915	-35.73	2610	20230103	228.74	9390	-8.63	20240102	8470	1.30	20240105	26700	-67.87	20230915	5370	59.78	20230106	4.08	N	168360	500	53 억	50879	N	N	0	N	00	N
88	20240105	140835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	-60	5	-0.70	685648130	80073	53.99	8620	8710	8470	11200	6040	8620	8562.79	0.48	-8005	9013	8816	8683	8486	8353	8750	8420	53	2580	500	6030	10	1	10644142	911	31.59	6.99	12	0.75	271.00	1225.00	13350	20230915	-35.88	2610	20230103	227.97	9390	-8.84	20240102	8470	1.06	20240105	26700	-67.94	20230915	5370	59.40	20230106	4.08	N	168360	500	53 억	50879	N	N	0	N	00	N
89	20240105	130836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	-80	5	-0.93	615383830	71844	48.44	8620	8710	8470	11200	6040	8620	8565.56	0.48	-5450	9013	8816	8683	8486	8353	8750	8420	53	2580	500	6030	10	1	10644142	909	31.51	6.97	12	0.67	271.00	1225.00	13350	20230915	-36.03	2610	20230103	227.20	9390	-9.05	20240102	8470	0.83	20240105	26700	-68.01	20230915	5370	59.03	20230106	4.08	N	168360	500	53 억	50879	N	N	0	N	00	N
90	20240105	120836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	-90	5	-1.04	570803010	66626	44.92	8620	8710	8470	11200	6040	8620	8567.27	0.48	-5250	9013	8816	8683	8486	8353	8750	8420	53	2580	500	6030	10	1	10644142	908	31.48	6.96	12	0.63	271.00	1225.00	13350	20230915	-36.10	2610	20230103	226.82	9390	-9.16	20240102	8470	0.71	20240105	26700	-68.05	20230915	5370	58.85	20230106	4.08	N	168360	500	53 억	50879	N	N	0	N	00	N
91	20240105	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8570	-50	5	-0.58	502367530	58612	39.52	8620	8710	8470	11200	6040	8620	8571.07	0.48	-3458	9013	8816	8683	8486	8353	8750	8420	53	2580	500	6030	10	1	10644142	912	31.62	7.00	12	0.55	271.00	1225.00	13350	20230915	-35.81	2610	20230103	228.35	9390	-8.73	20240102	8470	1.18	20240105	26700	-67.90	20230915	5370	59.59	20230106	4.08	N	168360	500	53 억	50879	N	N	0	N	00	N
92	20240105	100838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-20	5	-0.23	363445260	42405	28.59	8620	8710	8470	11200	6040	8620	8570.81	0.48	-5784	9013	8816	8683	8486	8353	8750	8420	53	2580	500	6030	10	1	10644142	915	31.73	7.02	12	0.40	271.00	1225.00	13350	20230915	-35.58	2610	20230103	229.50	9390	-8.41	20240102	8470	1.53	20240105	26700	-67.79	20230915	5370	60.15	20230106	4.08	N	168360	500	53 억	50879	N	N	0	N	00	N
93	20240105	090835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	40	2	0.46	30939600	3577	2.41	8620	8700	8610	11200	6040	8620	8649.59	0.48	-2862	9013	8816	8683	8486	8353	8750	8420	53	2580	500	6030	10	1	10644142	922	31.96	7.07	12	0.03	271.00	1225.00	13350	20230915	-35.13	2610	20230103	231.80	9390	-7.77	20240102	8550	1.29	20240104	26700	-67.57	20230915	5370	61.27	20230106	4.08	N	168360	500	53 억	50879	N	N	0	N	00	N
94	20240104	160832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	-260	5	-2.93	1278582850	147457	91.55	8880	8880	8550	11540	6220	8880	8670.73	0.76	-29518	9086	8982	8866	8762	8646	8925	8705	53	2660	500	6210	10	1	10644142	918	15.87	3.52	12	1.39	543.00	2451.00	13350	20230915	-35.43	2610	20230103	230.27	9390	-8.20	20240102	8550	0.82	20240104	26700	-67.72	20230915	5340	61.42	20230104	4.12	N	168360	500	53 억	80397	N	N	0	N	00	N
95	20240104	150834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-280	5	-3.15	1224939850	141220	87.68	8880	8880	8550	11540	6220	8880	8673.80	0.76	-29114	9086	8982	8866	8762	8646	8925	8705	53	2660	500	6210	10	1	10644142	915	15.84	3.51	12	1.33	543.00	2451.00	13350	20230915	-35.58	2610	20230103	229.50	9390	-8.41	20240102	8550	0.58	20240104	26700	-67.79	20230915	5340	61.05	20230104	4.12	N	168360	500	53 억	80397	N	N	0	N	00	N
96	20240104	140834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	-260	5	-2.93	975458460	112188	69.65	8880	8880	8580	11540	6220	8880	8694.65	0.76	-21565	9086	8982	8866	8762	8646	8925	8705	53	2660	500	6210	10	1	10644142	918	15.87	3.52	12	1.05	543.00	2451.00	13350	20230915	-35.43	2610	20230103	230.27	9390	-8.20	20240102	8580	0.47	20240104	26700	-67.72	20230915	5340	61.42	20230104	4.12	N	168360	500	53 억	80397	N	N	0	N	00	N
97	20240104	130834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	-290	5	-3.27	908710570	104434	64.84	8880	8880	8590	11540	6220	8880	8701.08	0.76	-20253	9086	8982	8866	8762	8646	8925	8705	53	2660	500	6210	10	1	10644142	914	15.82	3.50	12	0.98	543.00	2451.00	13350	20230915	-35.66	2610	20230103	229.12	9390	-8.52	20240102	8590	0.00	20240104	26700	-67.83	20230915	5340	60.86	20230104	4.12	N	168360	500	53 억	80397	N	N	0	N	00	N
98	20240104	120832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-280	5	-3.15	832382220	95562	59.33	8880	8880	8590	11540	6220	8880	8710.17	0.76	-16644	9086	8982	8866	8762	8646	8925	8705	53	2660	500	6210	10	1	10644142	915	15.84	3.51	12	0.90	543.00	2451.00	13350	20230915	-35.58	2610	20230103	229.50	9390	-8.41	20240102	8590	0.12	20240104	26700	-67.79	20230915	5340	61.05	20230104	4.12	N	168360	500	53 억	80397	N	N	0	N	00	N
99	20240104	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	-250	5	-2.82	699845650	80165	49.77	8880	8880	8600	11540	6220	8880	8729.84	0.76	-16508	9086	8982	8866	8762	8646	8925	8705	53	2660	500	6210	10	1	10644142	919	15.89	3.52	12	0.75	543.00	2451.00	13350	20230915	-35.36	2610	20230103	230.65	9390	-8.09	20240102	8600	0.35	20240104	26700	-67.68	20230915	5340	61.61	20230104	4.12	N	168360	500	53 억	80397	N	N	0	N	00	N
100	20240104	100831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	-90	5	-1.01	358241970	40877	25.38	8880	8880	8720	11540	6220	8880	8763.55	0.76	-6662	9086	8982	8866	8762	8646	8925	8705	53	2660	500	6210	10	1	10644142	936	16.19	3.59	12	0.38	543.00	2451.00	13350	20230915	-34.16	2610	20230103	236.78	9390	-6.39	20240102	8720	0.80	20240104	26700	-67.08	20230915	5340	64.61	20230104	4.12	N	168360	500	53 억	80397	N	N	0	N	00	N
101	20240104	090835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8770	-110	5	-1.24	65476670	7419	4.61	8880	8880	8770	11540	6220	8880	8824.63	0.76	-2889	9086	8982	8866	8762	8646	8925	8705	53	2660	500	6210	10	1	10644142	933	16.15	3.58	12	0.07	543.00	2451.00	13350	20230915	-34.31	2610	20230103	236.02	9390	-6.60	20240102	8750	0.23	20240103	26700	-67.15	20230915	5340	64.23	20230104	4.12	N	168360	500	53 억	80397	N	N	0	N	00	N
102	20240103	160831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	-120	5	-1.33	1412956470	160025	72.46	8970	8970	8750	11700	6300	9000	8829.12	1.01	-27492	9580	9290	9100	8810	8620	9195	8715	53	2700	500	6300	10	1	10644142	945	16.35	3.62	12	1.50	543.00	2451.00	13350	20230915	-33.48	2610	20230103	240.23	9390	-5.43	20240102	8750	1.49	20240103	26700	-66.74	20230915	5220	70.11	20230103	3.48	N	168360	500	53 억	107869	N	N	1	N	00	N
103	20240103	150829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	-100	5	-1.11	1322596900	149871	67.86	8970	8970	8750	11700	6300	9000	8824.53	1.01	-24162	9580	9290	9100	8810	8620	9195	8715	53	2700	500	6300	10	1	10644142	947	16.39	3.63	12	1.41	543.00	2451.00	13350	20230915	-33.33	2610	20230103	241.00	9390	-5.22	20240102	8750	1.71	20240103	26700	-66.67	20230915	5220	70.50	20230103	3.48	N	168360	500	53 억	107869	N	N	1	N	00	N
104	20240103	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8780	-220	5	-2.44	1118256660	126701	57.37	8970	8970	8780	11700	6300	9000	8825.51	1.01	-24424	9580	9290	9100	8810	8620	9195	8715	53	2700	500	6300	10	1	10644142	935	16.17	3.58	12	1.19	543.00	2451.00	13350	20230915	-34.23	2610	20230103	236.40	9390	-6.50	20240102	8780	0.00	20240103	26700	-67.12	20230915	5220	68.20	20230103	3.48	N	168360	500	53 억	107869	N	N	1	N	00	N
105	20240103	130829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	-190	5	-2.11	968431700	109683	49.66	8970	8970	8780	11700	6300	9000	8828.87	1.01	-21399	9580	9290	9100	8810	8620	9195	8715	53	2700	500	6300	10	1	10644142	938	16.22	3.59	12	1.03	543.00	2451.00	13350	20230915	-34.01	2610	20230103	237.55	9390	-6.18	20240102	8780	0.34	20240103	26700	-67.00	20230915	5220	68.77	20230103	3.48	N	168360	500	53 억	107869	N	N	1	N	00	N
106	20240103	120832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	-200	5	-2.22	898498380	101730	46.06	8970	8970	8780	11700	6300	9000	8831.66	1.01	-19772	9580	9290	9100	8810	8620	9195	8715	53	2700	500	6300	10	1	10644142	937	16.21	3.59	12	0.96	543.00	2451.00	13350	20230915	-34.08	2610	20230103	237.16	9390	-6.28	20240102	8780	0.23	20240103	26700	-67.04	20230915	5220	68.58	20230103	3.48	N	168360	500	53 억	107869	N	N	1	N	00	N
107	20240103	110828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	-150	5	-1.67	775002570	87719	39.72	8970	8970	8780	11700	6300	9000	8834.45	1.01	-15052	9580	9290	9100	8810	8620	9195	8715	53	2700	500	6300	10	1	10644142	942	16.30	3.61	12	0.82	543.00	2451.00	13350	20230915	-33.71	2610	20230103	239.08	9390	-5.75	20240102	8780	0.80	20240103	26700	-66.85	20230915	5220	69.54	20230103	3.48	N	168360	500	53 억	107869	N	N	1	N	00	N
108	20240103	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	-210	5	-2.33	649112780	73495	33.28	8970	8970	8790	11700	6300	9000	8831.33	1.01	-13197	9580	9290	9100	8810	8620	9195	8715	53	2700	500	6300	10	1	10644142	936	16.19	3.59	12	0.69	543.00	2451.00	13350	20230915	-34.16	2610	20230103	236.78	9390	-6.39	20240102	8790	0.00	20240103	26700	-67.08	20230915	5220	68.39	20230103	3.48	N	168360	500	53 억	107869	N	N	1	N	00	N
109	20240103	090828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-170	5	-1.89	208698010	23594	10.68	8970	8970	8810	11700	6300	9000	8843.25	1.01	-6759	9580	9290	9100	8810	8620	9195	8715	53	2700	500	6300	10	1	10644142	940	16.26	3.60	12	0.22	543.00	2451.00	13350	20230915	-33.86	2610	20230103	238.31	9390	-5.96	20240102	8810	0.23	20240103	26700	-66.93	20230915	5220	69.16	20230103	3.48	N	168360	500	53 억	107869	N	N	1	N	00	N
110	20240102	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	40	2	0.45	1992006110	220171	29.97	9140	9390	8910	11640	6280	8960	9047.64	1.40	-41478	10873	9916	9383	8426	7893	9650	8160	53	2680	500	6270	10	1	10644142	958	16.57	3.67	12	2.07	543.00	2451.00	13350	20230915	-32.58	2610	20230103	244.83	9390	-4.15	20240102	8910	1.01	20240102	26700	-66.29	20230915	5220	72.41	20230103	3.70	N	168360	500	53 억	149027	N	N	1	N	00	N
111	20240102	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	50	2	0.56	1895991230	209512	28.52	9140	9390	8910	11640	6280	8960	9049.63	1.40	-39820	10873	9916	9383	8426	7893	9650	8160	53	2680	500	6270	10	1	10644142	959	16.59	3.68	12	1.97	543.00	2451.00	13350	20230915	-32.51	2610	20230103	245.21	9390	-4.05	20240102	8910	1.12	20240102	26700	-66.25	20230915	5220	72.61	20230103	3.70	N	168360	500	53 억	149027	N	N	0	N	00	N
112	20240102	140828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	60	2	0.67	1642710970	181397	24.70	9140	9390	8910	11640	6280	8960	9055.98	1.40	-32475	10873	9916	9383	8426	7893	9650	8160	53	2680	500	6270	10	1	10644142	960	16.61	3.68	12	1.70	543.00	2451.00	13350	20230915	-32.43	2610	20230103	245.59	9390	-3.94	20240102	8910	1.23	20240102	26700	-66.22	20230915	5220	72.80	20230103	3.70	N	168360	500	53 억	149027	N	N	0	N	00	N
113	20240102	130823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	40	2	0.45	1514814160	167186	22.76	9140	9390	8910	11640	6280	8960	9060.75	1.40	-29622	10873	9916	9383	8426	7893	9650	8160	53	2680	500	6270	10	1	10644142	958	16.57	3.67	12	1.57	543.00	2451.00	13350	20230915	-32.58	2610	20230103	244.83	9390	-4.15	20240102	8910	1.01	20240102	26700	-66.29	20230915	5220	72.41	20230103	3.70	N	168360	500	53 억	149027	N	N	0	N	00	N
114	20240102	120822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	30	2	0.33	1300659560	143448	19.53	9140	9390	8910	11640	6280	8960	9067.24	1.40	-22377	10873	9916	9383	8426	7893	9650	8160	53	2680	500	6270	10	1	10644142	957	16.56	3.67	12	1.35	543.00	2451.00	13350	20230915	-32.66	2610	20230103	244.44	9390	-4.26	20240102	8910	0.90	20240102	26700	-66.33	20230915	5220	72.22	20230103	3.70	N	168360	500	53 억	149027	N	N	0	N	00	N
115	20240102	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8930	-30	5	-0.33	1145936170	126199	17.18	9140	9390	8910	11640	6280	8960	9080.55	1.40	-19653	10873	9916	9383	8426	7893	9650	8160	53	2680	500	6270	10	1	10644142	951	16.45	3.64	12	1.19	543.00	2451.00	13350	20230915	-33.11	2610	20230103	242.15	9390	-4.90	20240102	8910	0.22	20240102	26700	-66.55	20230915	5220	71.07	20230103	3.70	N	168360	500	53 억	149027	N	N	0	N	00	N
116	20240102	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	100	2	1.12	520769580	56794	7.73	9140	9390	9040	11640	6280	8960	9170.06	1.40	-8562	10873	9916	9383	8426	7893	9650	8160	53	2680	500	6270	10	1	10644142	964	16.69	3.70	12	0.53	543.00	2451.00	13350	20230915	-32.13	2610	20230103	247.13	9390	-3.51	20240102	9040	0.22	20240102	26700	-66.07	20230915	5220	73.56	20230103	3.70	N	168360	500	53 억	149027	N	N	0	N	00	N
117	20240102	090804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	0	3	0.00	0	0	0.00	0	0	0	11640	6280	8960	0.00	1.40	0	10873	9916	9383	8426	7893	9650	8160	53	2680	500	6270	10	1	10644142	954	16.50	3.66	12	0.00	543.00	2451.00	13350	20230915	-32.88	2610	20230103	243.30	0	0.00	0	0	0.00	0	26700	-66.44	20230915	5220	71.65	20230103	3.70	N	168360	500	53 억	149027	N	N	0	N	00	N

50 KiB Raw Blame History

50 KiB

Raw Blame History