KissMeData/018000/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	shortOverheated
2	20240123	120330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1206	5	2	0.42	112349295	93704	45.63	1201	1215	1186	1561	841	1201	1198.98	0.89	27502	1225	1212	1200	1187	1175	1219	1194	632	360	500	840	1	1	126337856	1524	-11.27	2.19	12	0.07	-107.00	550.00	2775	20230626	-56.54	1075	20231031	12.19	1340	-10.00	20240102	1186	1.69	20240123	2775	-56.54	20230626	1075	12.19	20231031	0.03	N	018000	500	631 억	1121143	N	N	1650	N	N
3	20240123	110329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1200	-1	5	-0.08	79993607	66812	32.53	1201	1215	1186	1561	841	1201	1197.29	0.89	6891	1225	1212	1200	1187	1175	1219	1194	632	360	500	840	1	1	126337856	1516	-11.21	2.18	12	0.05	-107.00	550.00	2775	20230626	-56.76	1075	20231031	11.63	1340	-10.45	20240102	1186	1.18	20240123	2775	-56.76	20230626	1075	11.63	20231031	0.03	N	018000	500	631 억	1121143	N	N	1650	N	N
4	20240123	100329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1201	0	3	0.00	47543802	39713	19.34	1201	1215	1186	1561	841	1201	1197.18	0.89	-1654	1225	1212	1200	1187	1175	1219	1194	632	360	500	840	1	1	126337856	1517	-11.22	2.18	12	0.03	-107.00	550.00	2775	20230626	-56.72	1075	20231031	11.72	1340	-10.37	20240102	1186	1.26	20240123	2775	-56.72	20230626	1075	11.72	20231031	0.03	N	018000	500	631 억	1121143	N	N	1650	N	N
5	20240123	090328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1210	9	2	0.75	2360058	1965	0.96	1201	1210	1200	1561	841	1201	1201.05	0.89	657	1225	1212	1200	1187	1175	1219	1194	632	360	500	840	1	1	126337856	1529	-11.31	2.20	12	0.00	-107.00	550.00	2775	20230626	-56.40	1075	20231031	12.56	1340	-9.70	20240102	1187	1.94	20240118	2775	-56.40	20230626	1075	12.56	20231031	0.03	N	018000	500	631 억	1121143	N	N	1650	N	N
6	20240119	160326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1193	-12	5	-1.00	207638188	173072	123.67	1210	1224	1190	1566	844	1205	1199.72	0.90	-29536	1230	1217	1202	1189	1174	1224	1196	632	361	500	840	1	1	126337856	1507	-11.15	2.17	12	0.14	-107.00	550.00	2775	20230626	-57.01	1075	20231031	10.98	1340	-10.97	20240102	1187	0.51	20240118	2775	-57.01	20230626	1075	10.98	20231031	0.03	N	018000	500	631 억	1142697	N	N	0	N	N
7	20240119	150328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1192	-13	5	-1.08	186971023	155740	111.29	1210	1224	1190	1566	844	1205	1200.53	0.90	-24608	1230	1217	1202	1189	1174	1224	1196	632	361	500	840	1	1	126337856	1506	-11.14	2.17	12	0.12	-107.00	550.00	2775	20230626	-57.05	1075	20231031	10.88	1340	-11.04	20240102	1187	0.42	20240118	2775	-57.05	20230626	1075	10.88	20231031	0.03	N	018000	500	631 억	1142697	N	N	0	N	N
8	20240119	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	-10	5	-0.83	134307337	111584	79.73	1210	1224	1195	1566	844	1205	1203.64	0.90	-19752	1230	1217	1202	1189	1174	1224	1196	632	361	500	840	1	1	126337856	1510	-11.17	2.17	12	0.09	-107.00	550.00	2775	20230626	-56.94	1075	20231031	11.16	1340	-10.82	20240102	1187	0.67	20240118	2775	-56.94	20230626	1075	11.16	20231031	0.03	N	018000	500	631 억	1142697	N	N	0	N	N
9	20240119	130328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1199	-6	5	-0.50	104056001	86349	61.70	1210	1224	1195	1566	844	1205	1205.06	0.90	-12915	1230	1217	1202	1189	1174	1224	1196	632	361	500	840	1	1	126337856	1515	-11.21	2.18	12	0.07	-107.00	550.00	2775	20230626	-56.79	1075	20231031	11.53	1340	-10.52	20240102	1187	1.01	20240118	2775	-56.79	20230626	1075	11.53	20231031	0.03	N	018000	500	631 억	1142697	N	N	0	N	N
10	20240119	120329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1202	-3	5	-0.25	80586863	66767	47.71	1210	1224	1199	1566	844	1205	1206.99	0.90	-7768	1230	1217	1202	1189	1174	1224	1196	632	361	500	840	1	1	126337856	1519	-11.23	2.19	12	0.05	-107.00	550.00	2775	20230626	-56.68	1075	20231031	11.81	1340	-10.30	20240102	1187	1.26	20240118	2775	-56.68	20230626	1075	11.81	20231031	0.03	N	018000	500	631 억	1142697	N	N	0	N	N
11	20240119	110328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1206	1	2	0.08	49263860	40730	29.10	1210	1224	1201	1566	844	1205	1209.52	0.90	4025	1230	1217	1202	1189	1174	1224	1196	632	361	500	840	1	1	126337856	1524	-11.27	2.19	12	0.03	-107.00	550.00	2775	20230626	-56.54	1075	20231031	12.19	1340	-10.00	20240102	1187	1.60	20240118	2775	-56.54	20230626	1075	12.19	20231031	0.03	N	018000	500	631 억	1142697	N	N	0	N	N
12	20240119	100331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1217	12	2	1.00	27306389	22502	16.08	1210	1224	1203	1566	844	1205	1213.51	0.90	3469	1230	1217	1202	1189	1174	1224	1196	632	361	500	840	1	1	126337856	1538	-11.37	2.21	12	0.02	-107.00	550.00	2775	20230626	-56.14	1075	20231031	13.21	1340	-9.18	20240102	1187	2.53	20240118	2775	-56.14	20230626	1075	13.21	20231031	0.03	N	018000	500	631 억	1142697	N	N	0	N	N
13	20240119	090327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1203	-2	5	-0.17	3401846	2826	2.02	1210	1210	1203	1566	844	1205	1203.77	0.90	1054	1230	1217	1202	1189	1174	1224	1196	632	361	500	840	1	1	126337856	1520	-11.24	2.19	12	0.00	-107.00	550.00	2775	20230626	-56.65	1075	20231031	11.91	1340	-10.22	20240102	1187	1.35	20240118	2775	-56.65	20230626	1075	11.91	20231031	0.03	N	018000	500	631 억	1142697	N	N	0	N	N
14	20240118	160327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1205	7	2	0.58	167278553	139347	52.39	1187	1215	1187	1557	839	1198	1200.45	0.90	2371	1266	1231	1212	1177	1158	1222	1168	632	359	500	830	1	1	126337856	1522	-11.26	2.19	12	0.11	-107.00	550.00	2775	20230626	-56.58	1075	20231031	12.09	1340	-10.07	20240102	1187	1.52	20240118	2775	-56.58	20230626	1075	12.09	20231031	0.03	N	018000	500	631 억	1140326	N	N	0	N	N
15	20240118	150327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1201	3	2	0.25	155925841	129909	48.84	1187	1215	1187	1557	839	1198	1200.27	0.90	2708	1266	1231	1212	1177	1158	1222	1168	632	359	500	830	1	1	126337856	1517	-11.22	2.18	12	0.10	-107.00	550.00	2775	20230626	-56.72	1075	20231031	11.72	1340	-10.37	20240102	1187	1.18	20240118	2775	-56.72	20230626	1075	11.72	20231031	0.03	N	018000	500	631 억	1140326	N	N	0	N	N
16	20240118	140327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1200	2	2	0.17	143413747	119481	44.92	1187	1215	1187	1557	839	1198	1200.31	0.90	4030	1266	1231	1212	1177	1158	1222	1168	632	359	500	830	1	1	126337856	1516	-11.21	2.18	12	0.09	-107.00	550.00	2775	20230626	-56.76	1075	20231031	11.63	1340	-10.45	20240102	1187	1.10	20240118	2775	-56.76	20230626	1075	11.63	20231031	0.03	N	018000	500	631 억	1140326	N	N	0	N	N
17	20240118	130327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1202	4	2	0.33	126868278	105699	39.74	1187	1215	1187	1557	839	1198	1200.28	0.90	12802	1266	1231	1212	1177	1158	1222	1168	632	359	500	830	1	1	126337856	1519	-11.23	2.19	12	0.08	-107.00	550.00	2775	20230626	-56.68	1075	20231031	11.81	1340	-10.30	20240102	1187	1.26	20240118	2775	-56.68	20230626	1075	11.81	20231031	0.03	N	018000	500	631 억	1140326	N	N	0	N	N
18	20240118	120328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1212	14	2	1.17	73143033	60809	22.86	1187	1215	1187	1557	839	1198	1202.83	0.90	21588	1266	1231	1212	1177	1158	1222	1168	632	359	500	830	1	1	126337856	1531	-11.33	2.20	12	0.05	-107.00	550.00	2775	20230626	-56.32	1075	20231031	12.74	1340	-9.55	20240102	1187	2.11	20240118	2775	-56.32	20230626	1075	12.74	20231031	0.03	N	018000	500	631 억	1140326	N	N	0	N	N
19	20240118	110328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1201	3	2	0.25	61916378	51520	19.37	1187	1215	1187	1557	839	1198	1201.79	0.90	26379	1266	1231	1212	1177	1158	1222	1168	632	359	500	830	1	1	126337856	1517	-11.22	2.18	12	0.04	-107.00	550.00	2775	20230626	-56.72	1075	20231031	11.72	1340	-10.37	20240102	1187	1.18	20240118	2775	-56.72	20230626	1075	11.72	20231031	0.03	N	018000	500	631 억	1140326	N	N	0	N	N
20	20240118	100327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1212	14	2	1.17	54782886	45604	17.15	1187	1215	1187	1557	839	1198	1201.27	0.90	24935	1266	1231	1212	1177	1158	1222	1168	632	359	500	830	1	1	126337856	1531	-11.33	2.20	12	0.04	-107.00	550.00	2775	20230626	-56.32	1075	20231031	12.74	1340	-9.55	20240102	1187	2.11	20240118	2775	-56.32	20230626	1075	12.74	20231031	0.03	N	018000	500	631 억	1140326	N	N	0	N	N
21	20240118	090326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1187	-11	5	-0.92	4474094	3768	1.42	1187	1204	1187	1557	839	1198	1187.39	0.90	2043	1266	1231	1212	1177	1158	1222	1168	632	359	500	830	1	1	126337856	1500	-11.09	2.16	12	0.00	-107.00	550.00	2775	20230626	-57.23	1075	20231031	10.42	1340	-11.42	20240102	1187	0.00	20240118	2775	-57.23	20230626	1075	10.42	20231031	0.03	N	018000	500	631 억	1140326	N	N	0	N	N
22	20240117	160326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1198	-39	5	-3.15	317566680	264120	117.26	1246	1247	1193	1608	866	1237	1202.36	0.96	-70409	1275	1255	1240	1220	1205	1266	1231	632	371	500	860	1	1	126337856	1514	-11.20	2.18	12	0.21	-107.00	550.00	2775	20230626	-56.83	1075	20231031	11.44	1340	-10.60	20240102	1193	0.42	20240117	2775	-56.83	20230626	1075	11.44	20231031	0.03	N	018000	500	631 억	1210735	N	N	91	N	N
23	20240117	150328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1198	-39	5	-3.15	286520715	238228	105.76	1246	1247	1193	1608	866	1237	1202.72	0.96	-67911	1275	1255	1240	1220	1205	1266	1231	632	371	500	860	1	1	126337856	1514	-11.20	2.18	12	0.19	-107.00	550.00	2775	20230626	-56.83	1075	20231031	11.44	1340	-10.60	20240102	1193	0.42	20240117	2775	-56.83	20230626	1075	11.44	20231031	0.03	N	018000	500	631 억	1210735	N	N	91	N	N
24	20240117	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1200	-37	5	-2.99	256840280	213470	94.77	1246	1247	1193	1608	866	1237	1203.17	0.96	-66041	1275	1255	1240	1220	1205	1266	1231	632	371	500	860	1	1	126337856	1516	-11.21	2.18	12	0.17	-107.00	550.00	2775	20230626	-56.76	1075	20231031	11.63	1340	-10.45	20240102	1193	0.59	20240117	2775	-56.76	20230626	1075	11.63	20231031	0.03	N	018000	500	631 억	1210735	N	N	91	N	N
25	20240117	130326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1197	-40	5	-3.23	232024746	192722	85.56	1246	1247	1193	1608	866	1237	1203.93	0.96	-67169	1275	1255	1240	1220	1205	1266	1231	632	371	500	860	1	1	126337856	1512	-11.19	2.18	12	0.15	-107.00	550.00	2775	20230626	-56.86	1075	20231031	11.35	1340	-10.67	20240102	1193	0.34	20240117	2775	-56.86	20230626	1075	11.35	20231031	0.03	N	018000	500	631 억	1210735	N	N	91	N	N
26	20240117	120327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1199	-38	5	-3.07	197450760	163811	72.73	1246	1247	1195	1608	866	1237	1205.36	0.96	-61369	1275	1255	1240	1220	1205	1266	1231	632	371	500	860	1	1	126337856	1515	-11.21	2.18	12	0.13	-107.00	550.00	2775	20230626	-56.79	1075	20231031	11.53	1340	-10.52	20240102	1195	0.33	20240117	2775	-56.79	20230626	1075	11.53	20231031	0.03	N	018000	500	631 억	1210735	N	N	91	N	N
27	20240117	110327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1201	-36	5	-2.91	149584725	123891	55.00	1246	1247	1195	1608	866	1237	1207.39	0.96	-52058	1275	1255	1240	1220	1205	1266	1231	632	371	500	860	1	1	126337856	1517	-11.22	2.18	12	0.10	-107.00	550.00	2775	20230626	-56.72	1075	20231031	11.72	1340	-10.37	20240102	1195	0.50	20240117	2775	-56.72	20230626	1075	11.72	20231031	0.03	N	018000	500	631 억	1210735	N	N	91	N	N
28	20240117	100325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1199	-38	5	-3.07	118888855	98323	43.65	1246	1247	1198	1608	866	1237	1209.17	0.96	-54725	1275	1255	1240	1220	1205	1266	1231	632	371	500	860	1	1	126337856	1515	-11.21	2.18	12	0.08	-107.00	550.00	2775	20230626	-56.79	1075	20231031	11.53	1340	-10.52	20240102	1198	0.08	20240117	2775	-56.79	20230626	1075	11.53	20231031	0.03	N	018000	500	631 억	1210735	N	N	91	N	N
29	20240117	090326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1233	-4	5	-0.32	1452777	1171	0.52	1246	1247	1233	1608	866	1237	1240.63	0.96	-826	1275	1255	1240	1220	1205	1266	1231	632	371	500	860	1	1	126337856	1558	-11.52	2.24	12	0.00	-107.00	550.00	2775	20230626	-55.57	1075	20231031	14.70	1340	-7.99	20240102	1210	1.90	20240115	2775	-55.57	20230626	1075	14.70	20231031	0.03	N	018000	500	631 억	1210735	N	N	91	N	N
30	20240116	160325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1237	-2	5	-0.16	277760640	223934	87.95	1230	1260	1225	1610	868	1239	1240.37	0.93	34125	1291	1264	1237	1210	1183	1251	1197	632	371	500	860	1	1	126337856	1563	-11.56	2.25	12	0.18	-107.00	550.00	2775	20230626	-55.42	1075	20231031	15.07	1340	-7.69	20240102	1210	2.23	20240115	2775	-55.42	20230626	1075	15.07	20231031	0.04	N	018000	500	631 억	1176010	N	N	91	N	N
31	20240116	150326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1232	-7	5	-0.56	252783262	203814	80.05	1230	1260	1225	1610	868	1239	1240.26	0.93	36048	1291	1264	1237	1210	1183	1251	1197	632	371	500	860	1	1	126337856	1556	-11.51	2.24	12	0.16	-107.00	550.00	2775	20230626	-55.60	1075	20231031	14.60	1340	-8.06	20240102	1210	1.82	20240115	2775	-55.60	20230626	1075	14.60	20231031	0.04	N	018000	500	631 억	1176010	N	N	0	N	N
32	20240116	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1236	-3	5	-0.24	236639884	190730	74.91	1230	1260	1225	1610	868	1239	1240.71	0.93	39710	1291	1264	1237	1210	1183	1251	1197	632	371	500	860	1	1	126337856	1562	-11.55	2.25	12	0.15	-107.00	550.00	2775	20230626	-55.46	1075	20231031	14.98	1340	-7.76	20240102	1210	2.15	20240115	2775	-55.46	20230626	1075	14.98	20231031	0.04	N	018000	500	631 억	1176010	N	N	0	N	N
33	20240116	130326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1235	-4	5	-0.32	205037817	165061	64.83	1230	1260	1225	1610	868	1239	1242.19	0.93	39589	1291	1264	1237	1210	1183	1251	1197	632	371	500	860	1	1	126337856	1560	-11.54	2.25	12	0.13	-107.00	550.00	2775	20230626	-55.50	1075	20231031	14.88	1340	-7.84	20240102	1210	2.07	20240115	2775	-55.50	20230626	1075	14.88	20231031	0.04	N	018000	500	631 억	1176010	N	N	0	N	N
34	20240116	120326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1232	-7	5	-0.56	194912029	156869	61.61	1230	1260	1225	1610	868	1239	1242.51	0.93	36887	1291	1264	1237	1210	1183	1251	1197	632	371	500	860	1	1	126337856	1556	-11.51	2.24	12	0.12	-107.00	550.00	2775	20230626	-55.60	1075	20231031	14.60	1340	-8.06	20240102	1210	1.82	20240115	2775	-55.60	20230626	1075	14.60	20231031	0.04	N	018000	500	631 억	1176010	N	N	0	N	N
35	20240116	110325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1236	-3	5	-0.24	160733593	129256	50.77	1230	1260	1225	1610	868	1239	1243.53	0.93	31707	1291	1264	1237	1210	1183	1251	1197	632	371	500	860	1	1	126337856	1562	-11.55	2.25	12	0.10	-107.00	550.00	2775	20230626	-55.46	1075	20231031	14.98	1340	-7.76	20240102	1210	2.15	20240115	2775	-55.46	20230626	1075	14.98	20231031	0.04	N	018000	500	631 억	1176010	N	N	0	N	N
36	20240116	100325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1239	0	3	0.00	116058947	92892	36.48	1230	1260	1228	1610	868	1239	1249.40	0.93	32991	1291	1264	1237	1210	1183	1251	1197	632	371	500	860	1	1	126337856	1565	-11.58	2.25	12	0.07	-107.00	550.00	2775	20230626	-55.35	1075	20231031	15.26	1340	-7.54	20240102	1210	2.40	20240115	2775	-55.35	20230626	1075	15.26	20231031	0.04	N	018000	500	631 억	1176010	N	N	0	N	N
37	20240116	090323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1237	-2	5	-0.16	6727129	5461	2.14	1230	1238	1228	1610	868	1239	1231.85	0.93	2584	1291	1264	1237	1210	1183	1251	1197	632	371	500	860	1	1	126337856	1563	-11.56	2.25	12	0.00	-107.00	550.00	2775	20230626	-55.42	1075	20231031	15.07	1340	-7.69	20240102	1210	2.23	20240115	2775	-55.42	20230626	1075	15.07	20231031	0.04	N	018000	500	631 억	1176010	N	N	0	N	N
38	20240115	160324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1239	-16	5	-1.27	313533163	253159	117.63	1250	1264	1210	1631	879	1255	1238.48	0.95	29064	1292	1273	1263	1244	1234	1268	1239	632	376	500	870	1	1	126337856	1565	-11.58	2.25	12	0.20	-107.00	550.00	2775	20230626	-55.35	1075	20231031	15.26	1340	-7.54	20240102	1210	2.40	20240115	2775	-55.35	20230626	1075	15.26	20231031	0.04	N	018000	500	631 억	1194453	N	N	185	N	N
39	20240115	150326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1242	-13	5	-1.04	293116995	236650	109.96	1250	1264	1210	1631	879	1255	1238.61	0.95	18885	1292	1273	1263	1244	1234	1268	1239	632	376	500	870	1	1	126337856	1569	-11.61	2.26	12	0.19	-107.00	550.00	2775	20230626	-55.24	1075	20231031	15.53	1340	-7.31	20240102	1210	2.64	20240115	2775	-55.24	20230626	1075	15.53	20231031	0.04	N	018000	500	631 억	1194453	N	N	185	N	N
40	20240115	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1231	-24	5	-1.91	257049861	207461	96.40	1250	1264	1210	1631	879	1255	1239.03	0.95	18101	1292	1273	1263	1244	1234	1268	1239	632	376	500	870	1	1	126337856	1555	-11.50	2.24	12	0.16	-107.00	550.00	2775	20230626	-55.64	1075	20231031	14.51	1340	-8.13	20240102	1210	1.74	20240115	2775	-55.64	20230626	1075	14.51	20231031	0.04	N	018000	500	631 억	1194453	N	N	185	N	N
41	20240115	130324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1237	-18	5	-1.43	235052006	189602	88.10	1250	1264	1210	1631	879	1255	1239.71	0.95	17250	1292	1273	1263	1244	1234	1268	1239	632	376	500	870	1	1	126337856	1563	-11.56	2.25	12	0.15	-107.00	550.00	2775	20230626	-55.42	1075	20231031	15.07	1340	-7.69	20240102	1210	2.23	20240115	2775	-55.42	20230626	1075	15.07	20231031	0.04	N	018000	500	631 억	1194453	N	N	185	N	N
42	20240115	120324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1243	-12	5	-0.96	144190468	115700	53.76	1250	1264	1240	1631	879	1255	1246.24	0.95	7234	1292	1273	1263	1244	1234	1268	1239	632	376	500	870	1	1	126337856	1570	-11.62	2.26	12	0.09	-107.00	550.00	2775	20230626	-55.21	1075	20231031	15.63	1340	-7.24	20240102	1240	0.24	20240115	2775	-55.21	20230626	1075	15.63	20231031	0.04	N	018000	500	631 억	1194453	N	N	185	N	N
43	20240115	110323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1242	-13	5	-1.04	109970020	88141	40.96	1250	1264	1240	1631	879	1255	1247.66	0.95	4992	1292	1273	1263	1244	1234	1268	1239	632	376	500	870	1	1	126337856	1569	-11.61	2.26	12	0.07	-107.00	550.00	2775	20230626	-55.24	1075	20231031	15.53	1340	-7.31	20240102	1240	0.16	20240115	2775	-55.24	20230626	1075	15.53	20231031	0.04	N	018000	500	631 억	1194453	N	N	185	N	N
44	20240115	100323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1254	-1	5	-0.08	79109750	63374	29.45	1250	1264	1240	1631	879	1255	1248.30	0.95	8768	1292	1273	1263	1244	1234	1268	1239	632	376	500	870	1	1	126337856	1584	-11.72	2.28	12	0.05	-107.00	550.00	2775	20230626	-54.81	1075	20231031	16.65	1340	-6.42	20240102	1240	1.13	20240115	2775	-54.81	20230626	1075	16.65	20231031	0.04	N	018000	500	631 억	1194453	N	N	185	N	N
45	20240115	090324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1255	0	3	0.00	9549685	7635	3.55	1250	1264	1249	1631	879	1255	1250.78	0.95	-2486	1292	1273	1263	1244	1234	1268	1239	632	376	500	870	1	1	126337856	1586	-11.73	2.28	12	0.01	-107.00	550.00	2775	20230626	-54.77	1075	20231031	16.74	1340	-6.34	20240102	1249	0.48	20240115	2775	-54.77	20230626	1075	16.74	20231031	0.04	N	018000	500	631 억	1194453	N	N	185	N	N
46	20240112	160323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1255	-29	5	-2.26	269748019	214314	155.18	1282	1282	1253	1669	899	1284	1258.67	0.97	-31277	1299	1291	1284	1276	1269	1291	1276	632	385	500	890	1	1	126337856	1586	-11.73	2.28	12	0.17	-107.00	550.00	2775	20230626	-54.77	1075	20231031	16.74	1340	-6.34	20240102	1253	0.16	20240112	2775	-54.77	20230626	1075	16.74	20231031	0.04	N	018000	500	631 억	1225671	N	N	185	N	N
47	20240112	150324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1255	-29	5	-2.26	262207521	208306	150.83	1282	1282	1253	1669	899	1284	1258.76	0.97	-31118	1299	1291	1284	1276	1269	1291	1276	632	385	500	890	1	1	126337856	1586	-11.73	2.28	12	0.16	-107.00	550.00	2775	20230626	-54.77	1075	20231031	16.74	1340	-6.34	20240102	1253	0.16	20240112	2775	-54.77	20230626	1075	16.74	20231031	0.04	N	018000	500	631 억	1225671	N	N	147	N	N
48	20240112	140324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1256	-28	5	-2.18	216397982	171804	124.40	1282	1282	1253	1669	899	1284	1259.56	0.97	-30652	1299	1291	1284	1276	1269	1291	1276	632	385	500	890	1	1	126337856	1587	-11.74	2.28	12	0.14	-107.00	550.00	2775	20230626	-54.74	1075	20231031	16.84	1340	-6.27	20240102	1253	0.24	20240112	2775	-54.74	20230626	1075	16.84	20231031	0.04	N	018000	500	631 억	1225671	N	N	147	N	N
49	20240112	130322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1258	-26	5	-2.02	186953604	148339	107.41	1282	1282	1253	1669	899	1284	1260.31	0.97	-30944	1299	1291	1284	1276	1269	1291	1276	632	385	500	890	1	1	126337856	1589	-11.76	2.29	12	0.12	-107.00	550.00	2775	20230626	-54.67	1075	20231031	17.02	1340	-6.12	20240102	1253	0.40	20240112	2775	-54.67	20230626	1075	17.02	20231031	0.04	N	018000	500	631 억	1225671	N	N	147	N	N
50	20240112	120323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1258	-26	5	-2.02	156470227	124059	89.83	1282	1282	1253	1669	899	1284	1261.26	0.97	-28021	1299	1291	1284	1276	1269	1291	1276	632	385	500	890	1	1	126337856	1589	-11.76	2.29	12	0.10	-107.00	550.00	2775	20230626	-54.67	1075	20231031	17.02	1340	-6.12	20240102	1253	0.40	20240112	2775	-54.67	20230626	1075	17.02	20231031	0.04	N	018000	500	631 억	1225671	N	N	147	N	N
51	20240112	110322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1261	-23	5	-1.79	137289118	108835	78.80	1282	1282	1253	1669	899	1284	1261.44	0.97	-29145	1299	1291	1284	1276	1269	1291	1276	632	385	500	890	1	1	126337856	1593	-11.79	2.29	12	0.09	-107.00	550.00	2775	20230626	-54.56	1075	20231031	17.30	1340	-5.90	20240102	1253	0.64	20240112	2775	-54.56	20230626	1075	17.30	20231031	0.04	N	018000	500	631 억	1225671	N	N	147	N	N
52	20240112	100323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1254	-30	5	-2.34	121606662	96388	69.79	1282	1282	1253	1669	899	1284	1261.64	0.97	-28080	1299	1291	1284	1276	1269	1291	1276	632	385	500	890	1	1	126337856	1584	-11.72	2.28	12	0.08	-107.00	550.00	2775	20230626	-54.81	1075	20231031	16.65	1340	-6.42	20240102	1253	0.08	20240112	2775	-54.81	20230626	1075	16.65	20231031	0.04	N	018000	500	631 억	1225671	N	N	147	N	N
53	20240112	090323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1274	-10	5	-0.78	2454265	1927	1.40	1282	1282	1271	1669	899	1284	1273.62	0.97	-968	1299	1291	1284	1276	1269	1291	1276	632	385	500	890	1	1	126337856	1610	-11.91	2.32	12	0.00	-107.00	550.00	2775	20230626	-54.09	1075	20231031	18.51	1340	-4.93	20240102	1271	0.24	20240112	2775	-54.09	20230626	1075	18.51	20231031	0.04	N	018000	500	631 억	1225671	N	N	147	N	N
54	20240111	160321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1284	5	2	0.39	176313803	137592	56.06	1284	1292	1277	1662	896	1279	1281.42	0.96	10599	1322	1300	1287	1265	1252	1294	1259	632	383	500	890	1	1	126337856	1622	-12.00	2.33	12	0.11	-107.00	550.00	2775	20230626	-53.73	1075	20231031	19.44	1340	-4.18	20240102	1274	0.78	20240110	2775	-53.73	20230626	1075	19.44	20231031	0.04	N	018000	500	631 억	1215072	N	N	147	N	N
55	20240111	150323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1282	3	2	0.23	170102251	132747	54.09	1284	1292	1277	1662	896	1279	1281.40	0.96	11779	1322	1300	1287	1265	1252	1294	1259	632	383	500	890	1	1	126337856	1620	-11.98	2.33	12	0.11	-107.00	550.00	2775	20230626	-53.80	1075	20231031	19.26	1340	-4.33	20240102	1274	0.63	20240110	2775	-53.80	20230626	1075	19.26	20231031	0.04	N	018000	500	631 억	1215072	N	N	204	N	N
56	20240111	140322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1283	4	2	0.31	153094963	119464	48.68	1284	1292	1277	1662	896	1279	1281.52	0.96	12399	1322	1300	1287	1265	1252	1294	1259	632	383	500	890	1	1	126337856	1621	-11.99	2.33	12	0.09	-107.00	550.00	2775	20230626	-53.77	1075	20231031	19.35	1340	-4.25	20240102	1274	0.71	20240110	2775	-53.77	20230626	1075	19.35	20231031	0.04	N	018000	500	631 억	1215072	N	N	204	N	N
57	20240111	130321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1284	5	2	0.39	101432025	79104	32.23	1284	1292	1277	1662	896	1279	1282.26	0.96	11868	1322	1300	1287	1265	1252	1294	1259	632	383	500	890	1	1	126337856	1622	-12.00	2.33	12	0.06	-107.00	550.00	2775	20230626	-53.73	1075	20231031	19.44	1340	-4.18	20240102	1274	0.78	20240110	2775	-53.73	20230626	1075	19.44	20231031	0.04	N	018000	500	631 억	1215072	N	N	204	N	N
58	20240111	120322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1280	1	2	0.08	89774969	70017	28.53	1284	1292	1277	1662	896	1279	1282.19	0.96	12160	1322	1300	1287	1265	1252	1294	1259	632	383	500	890	1	1	126337856	1617	-11.96	2.33	12	0.06	-107.00	550.00	2775	20230626	-53.87	1075	20231031	19.07	1340	-4.48	20240102	1274	0.47	20240110	2775	-53.87	20230626	1075	19.07	20231031	0.04	N	018000	500	631 억	1215072	N	N	204	N	N
59	20240111	110324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1283	4	2	0.31	51252222	39962	16.28	1284	1287	1277	1662	896	1279	1282.52	0.96	8235	1322	1300	1287	1265	1252	1294	1259	632	383	500	890	1	1	126337856	1621	-11.99	2.33	12	0.03	-107.00	550.00	2775	20230626	-53.77	1075	20231031	19.35	1340	-4.25	20240102	1274	0.71	20240110	2775	-53.77	20230626	1075	19.35	20231031	0.04	N	018000	500	631 억	1215072	N	N	204	N	N
60	20240111	100322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1284	5	2	0.39	29333793	22884	9.32	1284	1286	1277	1662	896	1279	1281.85	0.96	1821	1322	1300	1287	1265	1252	1294	1259	632	383	500	890	1	1	126337856	1622	-12.00	2.33	12	0.02	-107.00	550.00	2775	20230626	-53.73	1075	20231031	19.44	1340	-4.18	20240102	1274	0.78	20240110	2775	-53.73	20230626	1075	19.44	20231031	0.04	N	018000	500	631 억	1215072	N	N	204	N	N
61	20240111	090321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1277	-2	5	-0.16	7313920	5706	2.32	1284	1284	1277	1662	896	1279	1281.79	0.96	-3121	1322	1300	1287	1265	1252	1294	1259	632	383	500	890	1	1	126337856	1613	-11.93	2.32	12	0.00	-107.00	550.00	2775	20230626	-53.98	1075	20231031	18.79	1340	-4.70	20240102	1274	0.24	20240110	2775	-53.98	20230626	1075	18.79	20231031	0.04	N	018000	500	631 억	1215072	N	N	204	N	N
62	20240110	160321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1279	-14	5	-1.08	314350882	245167	181.38	1296	1309	1274	1680	906	1293	1282.19	0.98	-16646	1336	1314	1303	1281	1270	1309	1276	632	387	500	900	1	1	126301711	1615	-11.95	2.33	12	0.19	-107.00	550.00	2775	20230626	-53.91	1075	20231031	18.98	1340	-4.55	20240102	1274	0.39	20240110	2775	-53.91	20230626	1075	18.98	20231031	0.05	N	018000	500	631 억	1231538	N	N	204	N	N
63	20240110	150321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1275	-18	5	-1.39	296187478	230942	170.85	1296	1309	1274	1680	906	1293	1282.52	0.98	-15395	1336	1314	1303	1281	1270	1309	1276	632	387	500	900	1	1	126301711	1610	-11.92	2.32	12	0.18	-107.00	550.00	2775	20230626	-54.05	1075	20231031	18.60	1340	-4.85	20240102	1274	0.08	20240110	2775	-54.05	20230626	1075	18.60	20231031	0.05	N	018000	500	631 억	1231538	N	N	1201	N	N
64	20240110	140322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1274	-19	5	-1.47	272603870	212451	157.17	1296	1309	1274	1680	906	1293	1283.14	0.98	-11800	1336	1314	1303	1281	1270	1309	1276	632	387	500	900	1	1	126301711	1609	-11.91	2.32	12	0.17	-107.00	550.00	2775	20230626	-54.09	1075	20231031	18.51	1340	-4.93	20240102	1274	0.00	20240110	2775	-54.09	20230626	1075	18.51	20231031	0.05	N	018000	500	631 억	1231538	N	N	1201	N	N
65	20240110	130321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1281	-12	5	-0.93	193003193	150045	111.01	1296	1309	1275	1680	906	1293	1286.30	0.98	-12049	1336	1314	1303	1281	1270	1309	1276	632	387	500	900	1	1	126301711	1618	-11.97	2.33	12	0.12	-107.00	550.00	2775	20230626	-53.84	1075	20231031	19.16	1340	-4.40	20240102	1275	0.47	20240110	2775	-53.84	20230626	1075	19.16	20231031	0.05	N	018000	500	631 억	1231538	N	N	1201	N	N
66	20240110	120321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1284	-9	5	-0.70	180641803	140395	103.87	1296	1309	1275	1680	906	1293	1286.67	0.98	-7175	1336	1314	1303	1281	1270	1309	1276	632	387	500	900	1	1	126301711	1622	-12.00	2.33	12	0.11	-107.00	550.00	2775	20230626	-53.73	1075	20231031	19.44	1340	-4.18	20240102	1275	0.71	20240110	2775	-53.73	20230626	1075	19.44	20231031	0.05	N	018000	500	631 억	1231538	N	N	1201	N	N
67	20240110	110321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1288	-5	5	-0.39	125466313	97295	71.98	1296	1309	1275	1680	906	1293	1289.55	0.98	-6858	1336	1314	1303	1281	1270	1309	1276	632	387	500	900	1	1	126301711	1627	-12.04	2.34	12	0.08	-107.00	550.00	2775	20230626	-53.59	1075	20231031	19.81	1340	-3.88	20240102	1275	1.02	20240110	2775	-53.59	20230626	1075	19.81	20231031	0.05	N	018000	500	631 억	1231538	N	N	1201	N	N
68	20240110	100321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1289	-4	5	-0.31	76552171	59386	43.93	1296	1309	1275	1680	906	1293	1289.06	0.98	-9590	1336	1314	1303	1281	1270	1309	1276	632	387	500	900	1	1	126301711	1628	-12.05	2.34	12	0.05	-107.00	550.00	2775	20230626	-53.55	1075	20231031	19.91	1340	-3.81	20240102	1275	1.10	20240110	2775	-53.55	20230626	1075	19.91	20231031	0.05	N	018000	500	631 억	1231538	N	N	1201	N	N
69	20240110	090321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1308	15	2	1.16	828083	637	0.47	1296	1309	1296	1680	906	1293	1299.97	0.98	-3	1336	1314	1303	1281	1270	1309	1276	632	387	500	900	1	1	126301711	1652	-12.22	2.38	12	0.00	-107.00	550.00	2775	20230626	-52.86	1075	20231031	21.67	1340	-2.39	20240102	1283	1.95	20240105	2775	-52.86	20230626	1075	21.67	20231031	0.05	N	018000	500	631 억	1231538	N	N	1201	N	N
70	20240109	160320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1293	-2	5	-0.15	175383582	135034	88.49	1325	1325	1292	1683	907	1295	1298.81	0.98	-2089	1314	1304	1295	1285	1276	1309	1290	632	388	500	900	1	1	126301711	1633	-12.08	2.35	12	0.11	-107.00	550.00	2775	20230626	-53.41	1075	20231031	20.28	1340	-3.51	20240102	1283	0.78	20240105	2775	-53.41	20230626	1075	20.28	20231031	0.05	N	018000	500	631 억	1233627	N	N	1201	N	N
71	20240109	150321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1294	-1	5	-0.08	171957270	132388	86.76	1325	1325	1292	1683	907	1295	1298.89	0.98	-1945	1314	1304	1295	1285	1276	1309	1290	632	388	500	900	1	1	126301711	1634	-12.09	2.35	12	0.10	-107.00	550.00	2775	20230626	-53.37	1075	20231031	20.37	1340	-3.43	20240102	1283	0.86	20240105	2775	-53.37	20230626	1075	20.37	20231031	0.05	N	018000	500	631 억	1233627	N	N	127	N	N
72	20240109	140320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1293	-2	5	-0.15	158327707	121862	79.86	1325	1325	1292	1683	907	1295	1299.24	0.98	-2422	1314	1304	1295	1285	1276	1309	1290	632	388	500	900	1	1	126301711	1633	-12.08	2.35	12	0.10	-107.00	550.00	2775	20230626	-53.41	1075	20231031	20.28	1340	-3.51	20240102	1283	0.78	20240105	2775	-53.41	20230626	1075	20.28	20231031	0.05	N	018000	500	631 억	1233627	N	N	127	N	N
73	20240109	130320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1303	8	2	0.62	123221900	94785	62.11	1325	1325	1296	1683	907	1295	1300.01	0.98	-650	1314	1304	1295	1285	1276	1309	1290	632	388	500	900	1	1	126301711	1646	-12.18	2.37	12	0.08	-107.00	550.00	2775	20230626	-53.05	1075	20231031	21.21	1340	-2.76	20240102	1283	1.56	20240105	2775	-53.05	20230626	1075	21.21	20231031	0.05	N	018000	500	631 억	1233627	N	N	127	N	N
74	20240109	120322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1298	3	2	0.23	100043772	76944	50.42	1325	1325	1296	1683	907	1295	1300.22	0.98	568	1314	1304	1295	1285	1276	1309	1290	632	388	500	900	1	1	126301711	1639	-12.13	2.36	12	0.06	-107.00	550.00	2775	20230626	-53.23	1075	20231031	20.74	1340	-3.13	20240102	1283	1.17	20240105	2775	-53.23	20230626	1075	20.74	20231031	0.05	N	018000	500	631 억	1233627	N	N	127	N	N
75	20240109	110320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1297	2	2	0.15	85623707	65829	43.14	1325	1325	1296	1683	907	1295	1300.70	0.98	996	1314	1304	1295	1285	1276	1309	1290	632	388	500	900	1	1	126301711	1638	-12.12	2.36	12	0.05	-107.00	550.00	2775	20230626	-53.26	1075	20231031	20.65	1340	-3.21	20240102	1283	1.09	20240105	2775	-53.26	20230626	1075	20.65	20231031	0.05	N	018000	500	631 억	1233627	N	N	127	N	N
76	20240109	100321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1305	10	2	0.77	62415023	47933	31.41	1325	1325	1299	1683	907	1295	1302.13	0.98	-1573	1314	1304	1295	1285	1276	1309	1290	632	388	500	900	1	1	126301711	1648	-12.20	2.37	12	0.04	-107.00	550.00	2775	20230626	-52.97	1075	20231031	21.40	1340	-2.61	20240102	1283	1.71	20240105	2775	-52.97	20230626	1075	21.40	20231031	0.05	N	018000	500	631 억	1233627	N	N	127	N	N
77	20240109	090320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1305	10	2	0.77	11655625	8926	5.85	1325	1325	1302	1683	907	1295	1305.81	0.98	-8430	1314	1304	1295	1285	1276	1309	1290	632	388	500	900	1	1	126301711	1648	-12.20	2.37	12	0.01	-107.00	550.00	2775	20230626	-52.97	1075	20231031	21.40	1340	-2.61	20240102	1283	1.71	20240105	2775	-52.97	20230626	1075	21.40	20231031	0.05	N	018000	500	631 억	1233627	N	N	127	N	N
78	20240108	160321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1295	1	2	0.08	197312734	152587	142.91	1294	1305	1286	1682	906	1294	1293.12	0.96	25878	1322	1307	1295	1280	1268	1302	1275	632	388	500	900	1	1	126301711	1636	-12.10	2.35	12	0.12	-107.00	550.00	2775	20230626	-53.33	1075	20231031	20.47	1340	-3.36	20240102	1283	0.94	20240105	2775	-53.33	20230626	1075	20.47	20231031	0.05	N	018000	500	631 억	1207449	N	N	127	N	N
79	20240108	150321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1304	10	2	0.77	179957154	139189	130.37	1294	1305	1286	1682	906	1294	1292.90	0.96	21253	1322	1307	1295	1280	1268	1302	1275	632	388	500	900	1	1	126301711	1647	-12.19	2.37	12	0.11	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	1340	-2.69	20240102	1283	1.64	20240105	2775	-53.01	20230626	1075	21.30	20231031	0.05	N	018000	500	631 억	1207449	N	N	1117	N	N
80	20240108	140320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1295	1	2	0.08	131361010	101728	95.28	1294	1298	1286	1682	906	1294	1291.30	0.96	24558	1322	1307	1295	1280	1268	1302	1275	632	388	500	900	1	1	126301711	1636	-12.10	2.35	12	0.08	-107.00	550.00	2775	20230626	-53.33	1075	20231031	20.47	1340	-3.36	20240102	1283	0.94	20240105	2775	-53.33	20230626	1075	20.47	20231031	0.05	N	018000	500	631 억	1207449	N	N	1117	N	N
81	20240108	130319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1295	1	2	0.08	106835777	82772	77.53	1294	1298	1286	1682	906	1294	1290.72	0.96	23735	1322	1307	1295	1280	1268	1302	1275	632	388	500	900	1	1	126301711	1636	-12.10	2.35	12	0.07	-107.00	550.00	2775	20230626	-53.33	1075	20231031	20.47	1340	-3.36	20240102	1283	0.94	20240105	2775	-53.33	20230626	1075	20.47	20231031	0.05	N	018000	500	631 억	1207449	N	N	1117	N	N
82	20240108	120321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1296	2	2	0.15	99316996	76963	72.08	1294	1298	1286	1682	906	1294	1290.45	0.96	25335	1322	1307	1295	1280	1268	1302	1275	632	388	500	900	1	1	126301711	1637	-12.11	2.36	12	0.06	-107.00	550.00	2775	20230626	-53.30	1075	20231031	20.56	1340	-3.28	20240102	1283	1.01	20240105	2775	-53.30	20230626	1075	20.56	20231031	0.05	N	018000	500	631 억	1207449	N	N	1117	N	N
83	20240108	110321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1294	0	3	0.00	91143437	70645	66.17	1294	1298	1286	1682	906	1294	1290.16	0.96	23354	1322	1307	1295	1280	1268	1302	1275	632	388	500	900	1	1	126301711	1634	-12.09	2.35	12	0.06	-107.00	550.00	2775	20230626	-53.37	1075	20231031	20.37	1340	-3.43	20240102	1283	0.86	20240105	2775	-53.37	20230626	1075	20.37	20231031	0.05	N	018000	500	631 억	1207449	N	N	1117	N	N
84	20240108	100322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1298	4	2	0.31	71351190	55348	51.84	1294	1298	1286	1682	906	1294	1289.14	0.96	18955	1322	1307	1295	1280	1268	1302	1275	632	388	500	900	1	1	126301711	1639	-12.13	2.36	12	0.04	-107.00	550.00	2775	20230626	-53.23	1075	20231031	20.74	1340	-3.13	20240102	1283	1.17	20240105	2775	-53.23	20230626	1075	20.74	20231031	0.05	N	018000	500	631 억	1207449	N	N	1117	N	N
85	20240108	090320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1293	-1	5	-0.08	2680242	2078	1.95	1294	1294	1286	1682	906	1294	1289.82	0.96	309	1322	1307	1295	1280	1268	1302	1275	632	388	500	900	1	1	126301711	1633	-12.08	2.35	12	0.00	-107.00	550.00	2775	20230626	-53.41	1075	20231031	20.28	1340	-3.51	20240102	1283	0.78	20240105	2775	-53.41	20230626	1075	20.28	20231031	0.05	N	018000	500	631 억	1207449	N	N	1117	N	N
86	20240105	160320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1294	-2	5	-0.15	138489985	106768	49.48	1300	1310	1283	1684	908	1296	1297.11	0.95	7148	1328	1312	1299	1283	1270	1305	1276	632	388	500	900	1	1	126301711	1634	-12.09	2.35	12	0.08	-107.00	550.00	2775	20230626	-53.37	1075	20231031	20.37	1340	-3.43	20240102	1283	0.86	20240105	2775	-53.37	20230626	1075	20.37	20231031	0.05	N	018000	500	631 억	1200301	N	N	1117	N	N
87	20240105	150320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1297	1	2	0.08	127821425	98528	45.67	1300	1310	1283	1684	908	1296	1297.31	0.95	7180	1328	1312	1299	1283	1270	1305	1276	632	388	500	900	1	1	126301711	1638	-12.12	2.36	12	0.08	-107.00	550.00	2775	20230626	-53.26	1075	20231031	20.65	1340	-3.21	20240102	1283	1.09	20240105	2775	-53.26	20230626	1075	20.65	20231031	0.05	N	018000	500	631 억	1200301	N	N	54	N	N
88	20240105	140320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1298	2	2	0.15	121380773	93561	43.36	1300	1310	1283	1684	908	1296	1297.34	0.95	7756	1328	1312	1299	1283	1270	1305	1276	632	388	500	900	1	1	126301711	1639	-12.13	2.36	12	0.07	-107.00	550.00	2775	20230626	-53.23	1075	20231031	20.74	1340	-3.13	20240102	1283	1.17	20240105	2775	-53.23	20230626	1075	20.74	20231031	0.05	N	018000	500	631 억	1200301	N	N	54	N	N
89	20240105	130320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1297	1	2	0.08	111620485	86037	39.88	1300	1310	1283	1684	908	1296	1297.35	0.95	11925	1328	1312	1299	1283	1270	1305	1276	632	388	500	900	1	1	126301711	1638	-12.12	2.36	12	0.07	-107.00	550.00	2775	20230626	-53.26	1075	20231031	20.65	1340	-3.21	20240102	1283	1.09	20240105	2775	-53.26	20230626	1075	20.65	20231031	0.05	N	018000	500	631 억	1200301	N	N	54	N	N
90	20240105	120320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1305	9	2	0.69	89898133	69328	32.13	1300	1310	1283	1684	908	1296	1296.71	0.95	13498	1328	1312	1299	1283	1270	1305	1276	632	388	500	900	1	1	126301711	1648	-12.20	2.37	12	0.05	-107.00	550.00	2775	20230626	-52.97	1075	20231031	21.40	1340	-2.61	20240102	1283	1.71	20240105	2775	-52.97	20230626	1075	21.40	20231031	0.05	N	018000	500	631 억	1200301	N	N	54	N	N
91	20240105	110318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1305	9	2	0.69	84675997	65313	30.27	1300	1310	1283	1684	908	1296	1296.46	0.95	10801	1328	1312	1299	1283	1270	1305	1276	632	388	500	900	1	1	126301711	1648	-12.20	2.37	12	0.05	-107.00	550.00	2775	20230626	-52.97	1075	20231031	21.40	1340	-2.61	20240102	1283	1.71	20240105	2775	-52.97	20230626	1075	21.40	20231031	0.05	N	018000	500	631 억	1200301	N	N	54	N	N
92	20240105	100322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1304	8	2	0.62	50839844	39285	18.21	1300	1310	1283	1684	908	1296	1294.13	0.95	2164	1328	1312	1299	1283	1270	1305	1276	632	388	500	900	1	1	126301711	1647	-12.19	2.37	12	0.03	-107.00	550.00	2775	20230626	-53.01	1075	20231031	21.30	1340	-2.69	20240102	1283	1.64	20240105	2775	-53.01	20230626	1075	21.30	20231031	0.05	N	018000	500	631 억	1200301	N	N	54	N	N
93	20240105	090320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1301	5	2	0.39	1495130	1150	0.53	1300	1301	1300	1684	908	1296	1300.11	0.95	-1096	1328	1312	1299	1283	1270	1305	1276	632	388	500	900	1	1	126301711	1643	-12.16	2.37	12	0.00	-107.00	550.00	2775	20230626	-53.12	1075	20231031	21.02	1340	-2.91	20240102	1286	1.17	20240104	2775	-53.12	20230626	1075	21.02	20231031	0.05	N	018000	500	631 억	1200301	N	N	54	N	N
94	20240104	160317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1296	-12	5	-0.92	277451753	214448	102.48	1301	1315	1286	1700	916	1308	1293.78	0.97	-23803	1346	1327	1316	1297	1286	1321	1291	632	392	500	910	1	1	126301711	1637	-12.11	2.36	12	0.17	-107.00	550.00	2775	20230626	-53.30	1075	20231031	20.56	1340	-3.28	20240102	1286	0.78	20240104	2775	-53.30	20230626	1075	20.56	20231031	0.06	N	018000	500	631 억	1224003	N	N	54	N	N
95	20240104	150319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1292	-16	5	-1.22	267458575	206727	98.79	1301	1315	1286	1700	916	1308	1293.78	0.97	-23152	1346	1327	1316	1297	1286	1321	1291	632	392	500	910	1	1	126301711	1632	-12.07	2.35	12	0.16	-107.00	550.00	2775	20230626	-53.44	1075	20231031	20.19	1340	-3.58	20240102	1286	0.47	20240104	2775	-53.44	20230626	1075	20.19	20231031	0.06	N	018000	500	631 억	1224003	N	N	179	N	N
96	20240104	140319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1295	-13	5	-0.99	231021975	178539	85.32	1301	1315	1286	1700	916	1308	1293.96	0.97	-24529	1346	1327	1316	1297	1286	1321	1291	632	392	500	910	1	1	126301711	1636	-12.10	2.35	12	0.14	-107.00	550.00	2775	20230626	-53.33	1075	20231031	20.47	1340	-3.36	20240102	1286	0.70	20240104	2775	-53.33	20230626	1075	20.47	20231031	0.06	N	018000	500	631 억	1224003	N	N	179	N	N
97	20240104	130319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1290	-18	5	-1.38	210269134	162458	77.63	1301	1315	1286	1700	916	1308	1294.30	0.97	-33767	1346	1327	1316	1297	1286	1321	1291	632	392	500	910	1	1	126301711	1629	-12.06	2.35	12	0.13	-107.00	550.00	2775	20230626	-53.51	1075	20231031	20.00	1340	-3.73	20240102	1286	0.31	20240104	2775	-53.51	20230626	1075	20.00	20231031	0.06	N	018000	500	631 억	1224003	N	N	179	N	N
98	20240104	120318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1292	-16	5	-1.22	184532152	142473	68.08	1301	1315	1289	1700	916	1308	1295.21	0.97	-32061	1346	1327	1316	1297	1286	1321	1291	632	392	500	910	1	1	126301711	1632	-12.07	2.35	12	0.11	-107.00	550.00	2775	20230626	-53.44	1075	20231031	20.19	1340	-3.58	20240102	1289	0.23	20240104	2775	-53.44	20230626	1075	20.19	20231031	0.06	N	018000	500	631 억	1224003	N	N	179	N	N
99	20240104	110318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1293	-15	5	-1.15	156657114	120887	57.77	1301	1315	1289	1700	916	1308	1295.90	0.97	-27011	1346	1327	1316	1297	1286	1321	1291	632	392	500	910	1	1	126301711	1633	-12.08	2.35	12	0.10	-107.00	550.00	2775	20230626	-53.41	1075	20231031	20.28	1340	-3.51	20240102	1289	0.31	20240104	2775	-53.41	20230626	1075	20.28	20231031	0.06	N	018000	500	631 억	1224003	N	N	179	N	N
100	20240104	100318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1301	-7	5	-0.54	63740317	49058	23.44	1301	1315	1295	1700	916	1308	1299.28	0.97	-12230	1346	1327	1316	1297	1286	1321	1291	632	392	500	910	1	1	126301711	1643	-12.16	2.37	12	0.04	-107.00	550.00	2775	20230626	-53.12	1075	20231031	21.02	1340	-2.91	20240102	1295	0.46	20240104	2775	-53.12	20230626	1075	21.02	20231031	0.06	N	018000	500	631 억	1224003	N	N	179	N	N
101	20240104	090319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1314	6	2	0.46	1718119	1319	0.63	1301	1315	1301	1700	916	1308	1302.59	0.97	-274	1346	1327	1316	1297	1286	1321	1291	632	392	500	910	1	1	126301711	1660	-12.28	2.39	12	0.00	-107.00	550.00	2775	20230626	-52.65	1075	20231031	22.23	1340	-1.94	20240102	1301	1.00	20240104	2775	-52.65	20230626	1075	22.23	20231031	0.06	N	018000	500	631 억	1224003	N	N	179	N	N
102	20240103	160318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1308	-31	5	-2.32	273683143	208412	104.24	1335	1335	1305	1740	938	1339	1313.19	1.00	-45157	1363	1351	1328	1316	1293	1357	1322	632	401	500	930	1	1	126301711	1652	-12.22	2.38	12	0.17	-107.00	550.00	2775	20230626	-52.86	1075	20231031	21.67	1340	-2.39	20240102	1305	0.23	20240103	2775	-52.86	20230626	1075	21.67	20231031	0.06	N	018000	500	631 억	1266283	N	N	179	N	N
103	20240103	150317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1309	-30	5	-2.24	249122212	189601	94.83	1335	1335	1306	1740	938	1339	1313.93	1.00	-42168	1363	1351	1328	1316	1293	1357	1322	632	401	500	930	1	1	126301711	1653	-12.23	2.38	12	0.15	-107.00	550.00	2775	20230626	-52.83	1075	20231031	21.77	1340	-2.31	20240102	1305	0.31	20240102	2775	-52.83	20230626	1075	21.77	20231031	0.06	N	018000	500	631 억	1266283	N	N	40	N	N
104	20240103	140316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1309	-30	5	-2.24	223549308	170036	85.05	1335	1335	1307	1740	938	1339	1314.72	1.00	-36992	1363	1351	1328	1316	1293	1357	1322	632	401	500	930	1	1	126301711	1653	-12.23	2.38	12	0.13	-107.00	550.00	2775	20230626	-52.83	1075	20231031	21.77	1340	-2.31	20240102	1305	0.31	20240102	2775	-52.83	20230626	1075	21.77	20231031	0.06	N	018000	500	631 억	1266283	N	N	40	N	N
105	20240103	130318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1309	-30	5	-2.24	195508060	148625	74.34	1335	1335	1307	1740	938	1339	1315.45	1.00	-30411	1363	1351	1328	1316	1293	1357	1322	632	401	500	930	1	1	126301711	1653	-12.23	2.38	12	0.12	-107.00	550.00	2775	20230626	-52.83	1075	20231031	21.77	1340	-2.31	20240102	1305	0.31	20240102	2775	-52.83	20230626	1075	21.77	20231031	0.06	N	018000	500	631 억	1266283	N	N	40	N	N
106	20240103	120319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1309	-30	5	-2.24	159100732	120816	60.43	1335	1335	1309	1740	938	1339	1316.88	1.00	-16020	1363	1351	1328	1316	1293	1357	1322	632	401	500	930	1	1	126301711	1653	-12.23	2.38	12	0.10	-107.00	550.00	2775	20230626	-52.83	1075	20231031	21.77	1340	-2.31	20240102	1305	0.31	20240102	2775	-52.83	20230626	1075	21.77	20231031	0.06	N	018000	500	631 억	1266283	N	N	40	N	N
107	20240103	110317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1312	-27	5	-2.02	111318504	84370	42.20	1335	1335	1310	1740	938	1339	1319.41	1.00	-14295	1363	1351	1328	1316	1293	1357	1322	632	401	500	930	1	1	126301711	1657	-12.26	2.39	12	0.07	-107.00	550.00	2775	20230626	-52.72	1075	20231031	22.05	1340	-2.09	20240102	1305	0.54	20240102	2775	-52.72	20230626	1075	22.05	20231031	0.06	N	018000	500	631 억	1266283	N	N	40	N	N
108	20240103	100317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1319	-20	5	-1.49	68884445	52063	26.04	1335	1335	1314	1740	938	1339	1323.10	1.00	-5263	1363	1351	1328	1316	1293	1357	1322	632	401	500	930	1	1	126301711	1666	-12.33	2.40	12	0.04	-107.00	550.00	2775	20230626	-52.47	1075	20231031	22.70	1340	-1.57	20240102	1305	1.07	20240102	2775	-52.47	20230626	1075	22.70	20231031	0.06	N	018000	500	631 억	1266283	N	N	40	N	N
109	20240103	090316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1324	-15	5	-1.12	8885939	6687	3.34	1335	1335	1316	1740	938	1339	1328.84	1.00	-3690	1363	1351	1328	1316	1293	1357	1322	632	401	500	930	1	1	126301711	1672	-12.37	2.41	12	0.01	-107.00	550.00	2775	20230626	-52.29	1075	20231031	23.16	1340	-1.19	20240102	1305	1.46	20240102	2775	-52.29	20230626	1075	23.16	20231031	0.06	N	018000	500	631 억	1266283	N	N	40	N	N
110	20240102	160317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1339	23	2	1.75	260459670	197619	104.90	1316	1340	1305	1710	922	1316	1317.97	0.98	34527	1353	1334	1306	1287	1259	1344	1297	632	394	500	920	1	1	126301711	1691	-12.51	2.43	12	0.16	-107.00	550.00	2775	20230626	-51.75	1075	20231031	24.56	1340	-0.07	20240102	1305	2.61	20240102	2775	-51.75	20230626	1075	24.56	20231031	0.07	N	018000	500	631 억	1231756	N	N	40	N	N
111	20240102	150316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1314	-2	5	-0.15	184522023	140386	74.52	1316	1327	1305	1710	922	1316	1314.39	0.98	11635	1353	1334	1306	1287	1259	1344	1297	632	394	500	920	1	1	126301711	1660	-12.28	2.39	12	0.11	-107.00	550.00	2775	20230626	-52.65	1075	20231031	22.23	1327	-0.98	20240102	1305	0.69	20240102	2775	-52.65	20230626	1075	22.23	20231031	0.07	N	018000	500	631 억	1231756	N	N	3331	N	N
112	20240102	140317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1314	-2	5	-0.15	152551617	116093	61.63	1316	1327	1305	1710	922	1316	1314.05	0.98	4585	1353	1334	1306	1287	1259	1344	1297	632	394	500	920	1	1	126301711	1660	-12.28	2.39	12	0.09	-107.00	550.00	2775	20230626	-52.65	1075	20231031	22.23	1327	-0.98	20240102	1305	0.69	20240102	2775	-52.65	20230626	1075	22.23	20231031	0.07	N	018000	500	631 억	1231756	N	N	3331	N	N
113	20240102	130315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1317	1	2	0.08	120158800	91454	48.55	1316	1327	1305	1710	922	1316	1313.87	0.98	2233	1353	1334	1306	1287	1259	1344	1297	632	394	500	920	1	1	126301711	1663	-12.31	2.39	12	0.07	-107.00	550.00	2775	20230626	-52.54	1075	20231031	22.51	1327	-0.75	20240102	1305	0.92	20240102	2775	-52.54	20230626	1075	22.51	20231031	0.07	N	018000	500	631 억	1231756	N	N	3331	N	N
114	20240102	120316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1319	3	2	0.23	95777306	72936	38.72	1316	1327	1305	1710	922	1316	1313.17	0.98	1654	1353	1334	1306	1287	1259	1344	1297	632	394	500	920	1	1	126301711	1666	-12.33	2.40	12	0.06	-107.00	550.00	2775	20230626	-52.47	1075	20231031	22.70	1327	-0.60	20240102	1305	1.07	20240102	2775	-52.47	20230626	1075	22.70	20231031	0.07	N	018000	500	631 억	1231756	N	N	3331	N	N
115	20240102	110316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1316	0	3	0.00	68900974	52542	27.89	1316	1318	1305	1710	922	1316	1311.35	0.98	-780	1353	1334	1306	1287	1259	1344	1297	632	394	500	920	1	1	126301711	1662	-12.30	2.39	12	0.04	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	1318	-0.15	20240102	1305	0.84	20240102	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억	1231756	N	N	3331	N	N
116	20240102	100311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1314	-2	5	-0.15	6178216	4697	2.49	1316	1316	1305	1710	922	1316	1315.35	0.98	-1475	1353	1334	1306	1287	1259	1344	1297	632	394	500	920	1	1	126301711	1660	-12.28	2.39	12	0.00	-107.00	550.00	2775	20230626	-52.65	1075	20231031	22.23	1316	-0.15	20240102	1305	0.69	20240102	2775	-52.65	20230626	1075	22.23	20231031	0.07	N	018000	500	631 억	1231756	N	N	3331	N	N
117	20240102	090310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1316	0	3	0.00	0	0	0.00	0	0	0	1710	922	1316	0.00	0.98	0	1353	1334	1306	1287	1259	1344	1297	632	394	500	920	1	1	126301711	1662	-12.30	2.39	12	0.00	-107.00	550.00	2775	20230626	-52.58	1075	20231031	22.42	0	0.00	0	0	0.00	0	2775	-52.58	20230626	1075	22.42	20231031	0.07	N	018000	500	631 억	1231756	N	N	3331	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History