KissMeData/036890/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	120440	55	30.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9210	60	2	0.66	462983970	50592	39.46	9090	9220	9090	11890	6410	9150	9151.33	5.99	0	11854	9463	9306	9223	9066	8983	9265	9025	112	2740	500	6580	10	1	22482268	2071	4.56	0.92	12	0.23	2021.00	10022.00	16470	20230725	-44.08	9090	20240123	1.32	10810	-14.80	20240102	9090	1.32	20240123	16470	-44.08	20230725	9090	1.32	20240123	3.60	N	036890	500	112 억	1346192	N	N	16	N	N
3	20240123	110439	55	30.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9180	30	2	0.33	313867950	34348	26.79	9090	9200	9090	11890	6410	9150	9137.88	5.99	0	915	9463	9306	9223	9066	8983	9265	9025	112	2740	500	6580	10	1	22482268	2064	4.54	0.92	12	0.15	2021.00	10022.00	16470	20230725	-44.26	9090	20240123	0.99	10810	-15.08	20240102	9090	0.99	20240123	16470	-44.26	20230725	9090	0.99	20240123	3.60	N	036890	500	112 억	1346192	N	N	16	N	N
4	20240123	100438	55	30.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9180	30	2	0.33	231815920	25371	19.79	9090	9190	9090	11890	6410	9150	9137.04	5.99	0	-881	9463	9306	9223	9066	8983	9265	9025	112	2740	500	6580	10	1	22482268	2064	4.54	0.92	12	0.11	2021.00	10022.00	16470	20230725	-44.26	9090	20240123	0.99	10810	-15.08	20240102	9090	0.99	20240123	16470	-44.26	20230725	9090	0.99	20240123	3.60	N	036890	500	112 억	1346192	N	N	16	N	N
5	20240123	090438	55	30.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9150	0	3	0.00	40258150	4422	3.45	9090	9180	9090	11890	6410	9150	9104.06	5.99	0	525	9463	9306	9223	9066	8983	9265	9025	112	2740	500	6580	10	1	22482268	2057	4.53	0.91	12	0.02	2021.00	10022.00	16470	20230725	-44.44	9090	20240123	0.66	10810	-15.36	20240102	9090	0.66	20240123	16470	-44.44	20230725	9090	0.66	20240123	3.60	N	036890	500	112 억	1346192	N	N	16	N	N
6	20240119	160435	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9350	50	2	0.54	1060406670	114111	87.18	9350	9430	9220	12090	6510	9300	9292.76	5.96	0	9087	9766	9532	9366	9132	8966	9650	9250	112	2790	500	6690	10	1	22482268	2102	4.63	0.93	12	0.51	2021.00	10022.00	16470	20230725	-43.23	9150	20231030	2.19	10810	-13.51	20240102	9200	1.63	20240118	16470	-43.23	20230725	9150	2.19	20231030	3.34	N	036890	500	112 억	1340998	N	N	0	N	N
7	20240119	150437	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9290	-10	5	-0.11	1001000940	107747	82.32	9350	9430	9220	12090	6510	9300	9290.29	5.96	0	7782	9766	9532	9366	9132	8966	9650	9250	112	2790	500	6690	10	1	22482268	2089	4.60	0.93	12	0.48	2021.00	10022.00	16470	20230725	-43.59	9150	20231030	1.53	10810	-14.06	20240102	9200	0.98	20240118	16470	-43.59	20230725	9150	1.53	20231030	3.34	N	036890	500	112 억	1340998	N	N	0	N	N
8	20240119	140435	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9280	-20	5	-0.22	874096910	94071	71.87	9350	9430	9220	12090	6510	9300	9291.88	5.96	0	8808	9766	9532	9366	9132	8966	9650	9250	112	2790	500	6690	10	1	22482268	2086	4.59	0.93	12	0.42	2021.00	10022.00	16470	20230725	-43.66	9150	20231030	1.42	10810	-14.15	20240102	9200	0.87	20240118	16470	-43.66	20230725	9150	1.42	20231030	3.34	N	036890	500	112 억	1340998	N	N	0	N	N
9	20240119	130436	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9230	-70	5	-0.75	707745540	76137	58.17	9350	9430	9220	12090	6510	9300	9295.68	5.96	0	10530	9766	9532	9366	9132	8966	9650	9250	112	2790	500	6690	10	1	22482268	2075	4.57	0.92	12	0.34	2021.00	10022.00	16470	20230725	-43.96	9150	20231030	0.87	10810	-14.62	20240102	9200	0.33	20240118	16470	-43.96	20230725	9150	0.87	20231030	3.34	N	036890	500	112 억	1340998	N	N	0	N	N
10	20240119	120438	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9250	-50	5	-0.54	563650650	60532	46.25	9350	9430	9240	12090	6510	9300	9311.61	5.96	0	11106	9766	9532	9366	9132	8966	9650	9250	112	2790	500	6690	10	1	22482268	2080	4.58	0.92	12	0.27	2021.00	10022.00	16470	20230725	-43.84	9150	20231030	1.09	10810	-14.43	20240102	9200	0.54	20240118	16470	-43.84	20230725	9150	1.09	20231030	3.34	N	036890	500	112 억	1340998	N	N	0	N	N
11	20240119	110438	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9290	-10	5	-0.11	456012870	48921	37.38	9350	9430	9240	12090	6510	9300	9321.41	5.96	0	7876	9766	9532	9366	9132	8966	9650	9250	112	2790	500	6690	10	1	22482268	2089	4.60	0.93	12	0.22	2021.00	10022.00	16470	20230725	-43.59	9150	20231030	1.53	10810	-14.06	20240102	9200	0.98	20240118	16470	-43.59	20230725	9150	1.53	20231030	3.34	N	036890	500	112 억	1340998	N	N	0	N	N
12	20240119	100441	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9330	30	2	0.32	218936640	23382	17.86	9350	9430	9330	12090	6510	9300	9363.47	5.96	0	6467	9766	9532	9366	9132	8966	9650	9250	112	2790	500	6690	10	1	22482268	2098	4.62	0.93	12	0.10	2021.00	10022.00	16470	20230725	-43.35	9150	20231030	1.97	10810	-13.69	20240102	9200	1.41	20240118	16470	-43.35	20230725	9150	1.97	20231030	3.34	N	036890	500	112 억	1340998	N	N	0	N	N
13	20240119	090435	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9420	120	2	1.29	23894240	2555	1.95	9350	9430	9340	12090	6510	9300	9351.95	5.96	0	60	9766	9532	9366	9132	8966	9650	9250	112	2790	500	6690	10	1	22482268	2118	4.66	0.94	12	0.01	2021.00	10022.00	16470	20230725	-42.81	9150	20231030	2.95	10810	-12.86	20240102	9200	2.39	20240118	16470	-42.81	20230725	9150	2.95	20231030	3.34	N	036890	500	112 억	1340998	N	N	0	N	N
14	20240118	160435	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9300	-20	5	-0.21	1215420180	130721	67.42	9290	9600	9200	12110	6530	9320	9297.81	6.01	0	-10762	9693	9506	9393	9206	9093	9450	9150	112	2790	500	6710	10	1	22482268	2091	4.60	0.93	12	0.58	2021.00	10022.00	16470	20230725	-43.53	9150	20231030	1.64	10810	-13.97	20240102	9200	1.09	20240118	16470	-43.53	20230725	9150	1.64	20231030	3.33	N	036890	500	112 억	1350869	N	N	9	N	N
15	20240118	150435	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9260	-60	5	-0.64	1179664470	126874	65.43	9290	9600	9200	12110	6530	9320	9297.92	6.01	0	-10213	9693	9506	9393	9206	9093	9450	9150	112	2790	500	6710	10	1	22482268	2082	4.58	0.92	12	0.56	2021.00	10022.00	16470	20230725	-43.78	9150	20231030	1.20	10810	-14.34	20240102	9200	0.65	20240118	16470	-43.78	20230725	9150	1.20	20231030	3.33	N	036890	500	112 억	1350869	N	N	9	N	N
16	20240118	140435	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9270	-50	5	-0.54	908403260	97516	50.29	9290	9600	9210	12110	6530	9320	9315.43	6.01	0	-12066	9693	9506	9393	9206	9093	9450	9150	112	2790	500	6710	10	1	22482268	2084	4.59	0.92	12	0.43	2021.00	10022.00	16470	20230725	-43.72	9150	20231030	1.31	10810	-14.25	20240102	9210	0.65	20240118	16470	-43.72	20230725	9150	1.31	20231030	3.33	N	036890	500	112 억	1350869	N	N	9	N	N
17	20240118	130436	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9290	-30	5	-0.32	674147740	72276	37.28	9290	9600	9210	12110	6530	9320	9327.41	6.01	0	-1799	9693	9506	9393	9206	9093	9450	9150	112	2790	500	6710	10	1	22482268	2089	4.60	0.93	12	0.32	2021.00	10022.00	16470	20230725	-43.59	9150	20231030	1.53	10810	-14.06	20240102	9210	0.87	20240118	16470	-43.59	20230725	9150	1.53	20231030	3.33	N	036890	500	112 억	1350869	N	N	9	N	N
18	20240118	120437	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9330	10	2	0.11	582659760	62447	32.21	9290	9600	9210	12110	6530	9320	9330.47	6.01	0	-2223	9693	9506	9393	9206	9093	9450	9150	112	2790	500	6710	10	1	22482268	2098	4.62	0.93	12	0.28	2021.00	10022.00	16470	20230725	-43.35	9150	20231030	1.97	10810	-13.69	20240102	9210	1.30	20240118	16470	-43.35	20230725	9150	1.97	20231030	3.33	N	036890	500	112 억	1350869	N	N	9	N	N
19	20240118	110437	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9330	10	2	0.11	444019780	47596	24.55	9290	9600	9210	12110	6530	9320	9328.93	6.01	0	736	9693	9506	9393	9206	9093	9450	9150	112	2790	500	6710	10	1	22482268	2098	4.62	0.93	12	0.21	2021.00	10022.00	16470	20230725	-43.35	9150	20231030	1.97	10810	-13.69	20240102	9210	1.30	20240118	16470	-43.35	20230725	9150	1.97	20231030	3.33	N	036890	500	112 억	1350869	N	N	9	N	N
20	20240118	100434	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9310	-10	5	-0.11	308482290	33068	17.05	9290	9600	9210	12110	6530	9320	9328.73	6.01	0	-1593	9693	9506	9393	9206	9093	9450	9150	112	2790	500	6710	10	1	22482268	2093	4.61	0.93	12	0.15	2021.00	10022.00	16470	20230725	-43.47	9150	20231030	1.75	10810	-13.88	20240102	9210	1.09	20240118	16470	-43.47	20230725	9150	1.75	20231030	3.33	N	036890	500	112 억	1350869	N	N	9	N	N
21	20240118	090435	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9330	10	2	0.11	13379770	1438	0.74	9290	9350	9290	12110	6530	9320	9304.43	6.01	0	537	9693	9506	9393	9206	9093	9450	9150	112	2790	500	6710	10	1	22482268	2098	4.62	0.93	12	0.01	2021.00	10022.00	16470	20230725	-43.35	9150	20231030	1.97	10810	-13.69	20240102	9280	0.54	20240117	16470	-43.35	20230725	9150	1.97	20231030	3.33	N	036890	500	112 억	1350869	N	N	9	N	N
22	20240117	160433	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9320	-290	5	-3.02	1798972370	191421	145.15	9580	9580	9280	12490	6730	9610	9398.00	6.05	0	-8745	9876	9742	9626	9492	9376	9685	9435	112	2880	500	6910	10	1	22482268	2095	4.61	0.93	12	0.85	2021.00	10022.00	16470	20230725	-43.41	9150	20231030	1.86	10810	-13.78	20240102	9280	0.43	20240117	16470	-43.41	20230725	9150	1.86	20231030	3.24	N	036890	500	112 억	1359494	N	N	9	N	N
23	20240117	150436	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9330	-280	5	-2.91	1739134850	184992	140.27	9580	9580	9280	12490	6730	9610	9401.13	6.05	0	-9947	9876	9742	9626	9492	9376	9685	9435	112	2880	500	6910	10	1	22482268	2098	4.62	0.93	12	0.82	2021.00	10022.00	16470	20230725	-43.35	9150	20231030	1.97	10810	-13.69	20240102	9280	0.54	20240117	16470	-43.35	20230725	9150	1.97	20231030	3.24	N	036890	500	112 억	1359494	N	N	0	N	N
24	20240117	140434	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9350	-260	5	-2.71	1314846590	139442	105.73	9580	9580	9310	12490	6730	9610	9429.34	6.05	0	-24840	9876	9742	9626	9492	9376	9685	9435	112	2880	500	6910	10	1	22482268	2102	4.63	0.93	12	0.62	2021.00	10022.00	16470	20230725	-43.23	9150	20231030	2.19	10810	-13.51	20240102	9310	0.43	20240117	16470	-43.23	20230725	9150	2.19	20231030	3.24	N	036890	500	112 억	1359494	N	N	0	N	N
25	20240117	130435	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9340	-270	5	-2.81	1110941730	117642	89.20	9580	9580	9340	12490	6730	9610	9443.41	6.05	0	-27696	9876	9742	9626	9492	9376	9685	9435	112	2880	500	6910	10	1	22482268	2100	4.62	0.93	12	0.52	2021.00	10022.00	16470	20230725	-43.29	9150	20231030	2.08	10810	-13.60	20240102	9340	0.00	20240117	16470	-43.29	20230725	9150	2.08	20231030	3.24	N	036890	500	112 억	1359494	N	N	0	N	N
26	20240117	120436	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9370	-240	5	-2.50	940948490	99482	75.43	9580	9580	9360	12490	6730	9610	9458.48	6.05	0	-27002	9876	9742	9626	9492	9376	9685	9435	112	2880	500	6910	10	1	22482268	2107	4.64	0.93	12	0.44	2021.00	10022.00	16470	20230725	-43.11	9150	20231030	2.40	10810	-13.32	20240102	9360	0.11	20240117	16470	-43.11	20230725	9150	2.40	20231030	3.24	N	036890	500	112 억	1359494	N	N	0	N	N
27	20240117	110436	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9420	-190	5	-1.98	695397530	73343	55.61	9580	9580	9420	12490	6730	9610	9481.44	6.05	0	-18400	9876	9742	9626	9492	9376	9685	9435	112	2880	500	6910	10	1	22482268	2118	4.66	0.94	12	0.33	2021.00	10022.00	16470	20230725	-42.81	9150	20231030	2.95	10810	-12.86	20240102	9420	0.00	20240117	16470	-42.81	20230725	9150	2.95	20231030	3.24	N	036890	500	112 억	1359494	N	N	0	N	N
28	20240117	100433	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9470	-140	5	-1.46	514609640	54210	41.10	9580	9580	9450	12490	6730	9610	9492.89	6.05	0	-14012	9876	9742	9626	9492	9376	9685	9435	112	2880	500	6910	10	1	22482268	2129	4.69	0.94	12	0.24	2021.00	10022.00	16470	20230725	-42.50	9150	20231030	3.50	10810	-12.40	20240102	9450	0.21	20240117	16470	-42.50	20230725	9150	3.50	20231030	3.24	N	036890	500	112 억	1359494	N	N	0	N	N
29	20240117	090435	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9510	-100	5	-1.04	34465430	3615	2.74	9580	9580	9510	12490	6730	9610	9533.98	6.05	0	-1912	9876	9742	9626	9492	9376	9685	9435	112	2880	500	6910	10	1	22482268	2138	4.71	0.95	12	0.02	2021.00	10022.00	16470	20230725	-42.26	9150	20231030	3.93	10810	-12.03	20240102	9510	0.00	20240117	16470	-42.26	20230725	9150	3.93	20231030	3.24	N	036890	500	112 억	1359494	N	N	0	N	N
30	20240116	160433	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	-120	5	-1.23	1260505420	131348	97.11	9670	9760	9510	12640	6820	9730	9596.68	5.97	0	17596	10103	9916	9813	9626	9523	9865	9575	112	2910	500	7000	10	1	22482268	2161	4.76	0.96	12	0.58	2021.00	10022.00	16470	20230725	-41.65	9150	20231030	5.03	10810	-11.10	20240102	9510	1.05	20240116	16470	-41.65	20230725	9150	5.03	20231030	3.17	N	036890	500	112 억	1341930	N	N	0	N	N
31	20240116	150433	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9630	-100	5	-1.03	1244294210	129661	95.87	9670	9760	9510	12640	6820	9730	9596.52	5.97	0	17713	10103	9916	9813	9626	9523	9865	9575	112	2910	500	7000	10	1	22482268	2165	4.76	0.96	12	0.58	2021.00	10022.00	16470	20230725	-41.53	9150	20231030	5.25	10810	-10.92	20240102	9510	1.26	20240116	16470	-41.53	20230725	9150	5.25	20231030	3.17	N	036890	500	112 억	1341930	N	N	0	N	N
32	20240116	140434	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9630	-100	5	-1.03	1010197020	105384	77.92	9670	9760	9510	12640	6820	9730	9585.87	5.97	0	16250	10103	9916	9813	9626	9523	9865	9575	112	2910	500	7000	10	1	22482268	2165	4.76	0.96	12	0.47	2021.00	10022.00	16470	20230725	-41.53	9150	20231030	5.25	10810	-10.92	20240102	9510	1.26	20240116	16470	-41.53	20230725	9150	5.25	20231030	3.17	N	036890	500	112 억	1341930	N	N	0	N	N
33	20240116	130434	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9560	-170	5	-1.75	793403230	82790	61.21	9670	9760	9510	12640	6820	9730	9583.32	5.97	0	11389	10103	9916	9813	9626	9523	9865	9575	112	2910	500	7000	10	1	22482268	2149	4.73	0.95	12	0.37	2021.00	10022.00	16470	20230725	-41.96	9150	20231030	4.48	10810	-11.56	20240102	9510	0.53	20240116	16470	-41.96	20230725	9150	4.48	20231030	3.17	N	036890	500	112 억	1341930	N	N	0	N	N
34	20240116	120433	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	-150	5	-1.54	679315380	70854	52.39	9670	9760	9510	12640	6820	9730	9587.54	5.97	0	7736	10103	9916	9813	9626	9523	9865	9575	112	2910	500	7000	10	1	22482268	2154	4.74	0.96	12	0.32	2021.00	10022.00	16470	20230725	-41.83	9150	20231030	4.70	10810	-11.38	20240102	9510	0.74	20240116	16470	-41.83	20230725	9150	4.70	20231030	3.17	N	036890	500	112 억	1341930	N	N	0	N	N
35	20240116	110432	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9570	-160	5	-1.64	570604440	59496	43.99	9670	9760	9510	12640	6820	9730	9590.63	5.97	0	5416	10103	9916	9813	9626	9523	9865	9575	112	2910	500	7000	10	1	22482268	2152	4.74	0.95	12	0.26	2021.00	10022.00	16470	20230725	-41.89	9150	20231030	4.59	10810	-11.47	20240102	9510	0.63	20240116	16470	-41.89	20230725	9150	4.59	20231030	3.17	N	036890	500	112 억	1341930	N	N	0	N	N
36	20240116	100433	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9540	-190	5	-1.95	306971690	31867	23.56	9670	9760	9540	12640	6820	9730	9632.90	5.97	0	-4349	10103	9916	9813	9626	9523	9865	9575	112	2910	500	7000	10	1	22482268	2145	4.72	0.95	12	0.14	2021.00	10022.00	16470	20230725	-42.08	9150	20231030	4.26	10810	-11.75	20240102	9540	0.00	20240116	16470	-42.08	20230725	9150	4.26	20231030	3.17	N	036890	500	112 억	1341930	N	N	0	N	N
37	20240116	090431	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9720	-10	5	-0.10	25312880	2612	1.93	9670	9730	9670	12640	6820	9730	9690.98	5.97	0	-550	10103	9916	9813	9626	9523	9865	9575	112	2910	500	7000	10	1	22482268	2185	4.81	0.97	12	0.01	2021.00	10022.00	16470	20230725	-40.98	9150	20231030	6.23	10810	-10.08	20240102	9670	0.52	20240116	16470	-40.98	20230725	9150	6.23	20231030	3.17	N	036890	500	112 억	1341930	N	N	0	N	N
38	20240115	160432	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9730	-270	5	-2.70	1325505690	134948	129.11	9990	10000	9710	13000	7000	10000	9822.55	6.05	0	-17470	10173	10086	9983	9896	9793	10035	9845	112	3000	500	7200	10	1	22482268	2188	4.81	0.97	12	0.60	2021.00	10022.00	16470	20230725	-40.92	9150	20231030	6.34	10810	-9.99	20240102	9710	0.21	20240115	16470	-40.92	20230725	9150	6.34	20231030	3.24	N	036890	500	112 억	1359402	N	N	1	N	N
39	20240115	150433	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9720	-280	5	-2.80	1234848440	125622	120.19	9990	10000	9720	13000	7000	10000	9829.87	6.05	0	-19048	10173	10086	9983	9896	9793	10035	9845	112	3000	500	7200	10	1	22482268	2185	4.81	0.97	12	0.56	2021.00	10022.00	16470	20230725	-40.98	9150	20231030	6.23	10810	-10.08	20240102	9720	0.00	20240115	16470	-40.98	20230725	9150	6.23	20231030	3.24	N	036890	500	112 억	1359402	N	N	1	N	N
40	20240115	140433	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9770	-230	5	-2.30	990143190	100523	96.17	9990	10000	9750	13000	7000	10000	9849.92	6.05	0	-21342	10173	10086	9983	9896	9793	10035	9845	112	3000	500	7200	10	1	22482268	2197	4.83	0.97	12	0.45	2021.00	10022.00	16470	20230725	-40.68	9150	20231030	6.78	10810	-9.62	20240102	9750	0.21	20240115	16470	-40.68	20230725	9150	6.78	20231030	3.24	N	036890	500	112 억	1359402	N	N	1	N	N
41	20240115	130432	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9790	-210	5	-2.10	906555260	91968	87.99	9990	10000	9750	13000	7000	10000	9857.29	6.05	0	-21013	10173	10086	9983	9896	9793	10035	9845	112	3000	500	7200	10	1	22482268	2201	4.84	0.98	12	0.41	2021.00	10022.00	16470	20230725	-40.56	9150	20231030	6.99	10810	-9.44	20240102	9750	0.41	20240115	16470	-40.56	20230725	9150	6.99	20231030	3.24	N	036890	500	112 억	1359402	N	N	1	N	N
42	20240115	120431	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9780	-220	5	-2.20	835542300	84710	81.05	9990	10000	9750	13000	7000	10000	9863.56	6.05	0	-20800	10173	10086	9983	9896	9793	10035	9845	112	3000	500	7200	10	1	22482268	2199	4.84	0.98	12	0.38	2021.00	10022.00	16470	20230725	-40.62	9150	20231030	6.89	10810	-9.53	20240102	9750	0.31	20240115	16470	-40.62	20230725	9150	6.89	20231030	3.24	N	036890	500	112 억	1359402	N	N	1	N	N
43	20240115	110431	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9770	-230	5	-2.30	727071080	73608	70.42	9990	10000	9750	13000	7000	10000	9877.61	6.05	0	-20953	10173	10086	9983	9896	9793	10035	9845	112	3000	500	7200	10	1	22482268	2197	4.83	0.97	12	0.33	2021.00	10022.00	16470	20230725	-40.68	9150	20231030	6.78	10810	-9.62	20240102	9750	0.21	20240115	16470	-40.68	20230725	9150	6.78	20231030	3.24	N	036890	500	112 억	1359402	N	N	1	N	N
44	20240115	100431	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9870	-130	5	-1.30	434964140	43820	41.92	9990	10000	9840	13000	7000	10000	9926.16	6.05	0	-18582	10173	10086	9983	9896	9793	10035	9845	112	3000	500	7200	10	1	22482268	2219	4.88	0.98	12	0.19	2021.00	10022.00	16470	20230725	-40.07	9150	20231030	7.87	10810	-8.70	20240102	9840	0.30	20240115	16470	-40.07	20230725	9150	7.87	20231030	3.24	N	036890	500	112 억	1359402	N	N	1	N	N
45	20240115	090431	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-100	5	-1.00	23852620	2404	2.30	9990	9990	9900	13000	7000	10000	9922.05	6.05	0	-1522	10173	10086	9983	9896	9793	10035	9845	112	3000	500	7200	10	1	22482268	2226	4.90	0.99	12	0.01	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	10810	-8.42	20240102	9880	0.20	20240112	16470	-39.89	20230725	9150	8.20	20231030	3.24	N	036890	500	112 억	1359402	N	N	1	N	N
46	20240112	160429	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	-30	5	-0.30	1035376410	104209	138.52	10030	10070	9880	13030	7030	10030	9935.50	6.10	0	-10911	10163	10096	10023	9956	9883	10130	9990	112	3000	500	7220	10	1	22482268	2248	4.95	1.00	12	0.46	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	10810	-7.49	20240102	9880	1.21	20240112	16470	-39.28	20230725	9150	9.29	20231030	3.22	N	036890	500	112 억	1370800	N	N	1	N	N
47	20240112	150431	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	-70	5	-0.70	1002787190	100941	134.17	10030	10070	9880	13030	7030	10030	9934.39	6.10	0	-10341	10163	10096	10023	9956	9883	10130	9990	112	3000	500	7220	10	1	22482268	2239	4.93	0.99	12	0.45	2021.00	10022.00	16470	20230725	-39.53	9150	20231030	8.85	10810	-7.86	20240102	9880	0.81	20240112	16470	-39.53	20230725	9150	8.85	20231030	3.22	N	036890	500	112 억	1370800	N	N	0	N	N
48	20240112	140430	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-130	5	-1.30	875733770	88109	117.12	10030	10070	9890	13030	7030	10030	9939.21	6.10	0	-9633	10163	10096	10023	9956	9883	10130	9990	112	3000	500	7220	10	1	22482268	2226	4.90	0.99	12	0.39	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	10810	-8.42	20240102	9890	0.10	20240112	16470	-39.89	20230725	9150	8.20	20231030	3.22	N	036890	500	112 억	1370800	N	N	0	N	N
49	20240112	130429	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9930	-100	5	-1.00	746248560	75042	99.75	10030	10070	9900	13030	7030	10030	9944.41	6.10	0	-8025	10163	10096	10023	9956	9883	10130	9990	112	3000	500	7220	10	1	22482268	2232	4.91	0.99	12	0.33	2021.00	10022.00	16470	20230725	-39.71	9150	20231030	8.52	10810	-8.14	20240102	9900	0.30	20240112	16470	-39.71	20230725	9150	8.52	20231030	3.22	N	036890	500	112 억	1370800	N	N	0	N	N
50	20240112	120430	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9950	-80	5	-0.80	646153470	64975	86.37	10030	10070	9900	13030	7030	10030	9944.65	6.10	0	-12036	10163	10096	10023	9956	9883	10130	9990	112	3000	500	7220	10	1	22482268	2237	4.92	0.99	12	0.29	2021.00	10022.00	16470	20230725	-39.59	9150	20231030	8.74	10810	-7.96	20240102	9900	0.51	20240112	16470	-39.59	20230725	9150	8.74	20231030	3.22	N	036890	500	112 억	1370800	N	N	0	N	N
51	20240112	110429	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9930	-100	5	-1.00	480524680	48344	64.26	10030	10070	9900	13030	7030	10030	9939.70	6.10	0	-13425	10163	10096	10023	9956	9883	10130	9990	112	3000	500	7220	10	1	22482268	2232	4.91	0.99	12	0.22	2021.00	10022.00	16470	20230725	-39.71	9150	20231030	8.52	10810	-8.14	20240102	9900	0.30	20240112	16470	-39.71	20230725	9150	8.52	20231030	3.22	N	036890	500	112 억	1370800	N	N	0	N	N
52	20240112	100429	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	-120	5	-1.20	259315110	26034	34.61	10030	10070	9900	13030	7030	10030	9960.63	6.10	0	-13367	10163	10096	10023	9956	9883	10130	9990	112	3000	500	7220	10	1	22482268	2228	4.90	0.99	12	0.12	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	10810	-8.33	20240102	9900	0.10	20240112	16470	-39.83	20230725	9150	8.31	20231030	3.22	N	036890	500	112 억	1370800	N	N	0	N	N
53	20240112	090429	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	20	2	0.20	17049640	1699	2.26	10030	10070	9990	13030	7030	10030	10035.10	6.10	0	-1034	10163	10096	10023	9956	9883	10130	9990	112	3000	500	7220	10	1	22482268	2259	4.97	1.00	12	0.01	2021.00	10022.00	16470	20230725	-38.98	9150	20231030	9.84	10810	-7.03	20240102	9900	1.52	20240110	16470	-38.98	20230725	9150	9.84	20231030	3.22	N	036890	500	112 억	1370800	N	N	0	N	N
54	20240111	160427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	110	2	1.11	733887830	73245	72.63	9990	10090	9950	12890	6950	9920	10019.62	6.08	-1378	1413	10146	10032	9966	9852	9786	10000	9820	112	2970	500	7140	10	1	22482268	2255	4.96	1.00	12	0.33	2021.00	10022.00	16470	20230725	-39.10	9150	20231030	9.62	10810	-7.22	20240102	9900	1.31	20240110	16470	-39.10	20230725	9150	9.62	20231030	3.22	N	036890	500	112 억	1366085	N	N	0	N	N
55	20240111	150430	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	90	2	0.91	699728520	69833	69.24	9990	10090	9950	12890	6950	9920	10020.03	6.08	-1378	2292	10146	10032	9966	9852	9786	10000	9820	112	2970	500	7140	10	1	22482268	2250	4.95	1.00	12	0.31	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	10810	-7.40	20240102	9900	1.11	20240110	16470	-39.22	20230725	9150	9.40	20231030	3.22	N	036890	500	112 억	1366085	N	N	0	N	N
56	20240111	140429	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	70	2	0.71	626407120	62503	61.98	9990	10090	9950	12890	6950	9920	10022.03	6.08	-1378	6525	10146	10032	9966	9852	9786	10000	9820	112	2970	500	7140	10	1	22482268	2246	4.94	1.00	12	0.28	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	10810	-7.59	20240102	9900	0.91	20240110	16470	-39.34	20230725	9150	9.18	20231030	3.22	N	036890	500	112 억	1366085	N	N	0	N	N
57	20240111	130427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	100	2	1.01	492464330	49087	48.67	9990	10090	9950	12890	6950	9920	10032.48	6.08	-1378	7898	10146	10032	9966	9852	9786	10000	9820	112	2970	500	7140	10	1	22482268	2253	4.96	1.00	12	0.22	2021.00	10022.00	16470	20230725	-39.16	9150	20231030	9.51	10810	-7.31	20240102	9900	1.21	20240110	16470	-39.16	20230725	9150	9.51	20231030	3.22	N	036890	500	112 억	1366085	N	N	0	N	N
58	20240111	120428	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	110	2	1.11	456213160	45462	45.08	9990	10090	9950	12890	6950	9920	10035.04	6.08	-1378	7795	10146	10032	9966	9852	9786	10000	9820	112	2970	500	7140	10	1	22482268	2255	4.96	1.00	12	0.20	2021.00	10022.00	16470	20230725	-39.10	9150	20231030	9.62	10810	-7.22	20240102	9900	1.31	20240110	16470	-39.10	20230725	9150	9.62	20231030	3.22	N	036890	500	112 억	1366085	N	N	0	N	N
59	20240111	110430	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	120	2	1.21	399273530	39783	39.45	9990	10090	9950	12890	6950	9920	10036.29	6.08	-1378	6741	10146	10032	9966	9852	9786	10000	9820	112	2970	500	7140	10	1	22482268	2257	4.97	1.00	12	0.18	2021.00	10022.00	16470	20230725	-39.04	9150	20231030	9.73	10810	-7.12	20240102	9900	1.41	20240110	16470	-39.04	20230725	9150	9.73	20231030	3.22	N	036890	500	112 억	1366085	N	N	0	N	N
60	20240111	100429	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	120	2	1.21	219762010	21906	21.72	9990	10090	9950	12890	6950	9920	10032.05	6.08	-1378	7820	10146	10032	9966	9852	9786	10000	9820	112	2970	500	7140	10	1	22482268	2257	4.97	1.00	12	0.10	2021.00	10022.00	16470	20230725	-39.04	9150	20231030	9.73	10810	-7.12	20240102	9900	1.41	20240110	16470	-39.04	20230725	9150	9.73	20231030	3.22	N	036890	500	112 억	1366085	N	N	0	N	N
61	20240111	090427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9970	50	2	0.50	25366410	2539	2.52	9990	10000	9950	12890	6950	9920	9990.71	6.08	-1378	623	10146	10032	9966	9852	9786	10000	9820	112	2970	500	7140	10	1	22482268	2241	4.93	0.99	12	0.01	2021.00	10022.00	16470	20230725	-39.47	9150	20231030	8.96	10810	-7.77	20240102	9900	0.71	20240110	16470	-39.47	20230725	9150	8.96	20231030	3.22	N	036890	500	112 억	1366085	N	N	0	N	N
62	20240110	160427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9920	-110	5	-1.10	1004102500	100755	181.70	10000	10080	9900	13030	7030	10030	9965.90	6.20	0	-25519	10136	10082	10036	9982	9936	10110	10010	112	3000	500	7220	10	1	22482268	2230	4.91	0.99	12	0.45	2021.00	10022.00	16470	20230725	-39.77	9150	20231030	8.42	10810	-8.23	20240102	9900	0.20	20240110	16470	-39.77	20230725	9150	8.42	20231030	3.20	N	036890	500	112 억	1392926	N	N	11	N	N
63	20240110	150427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	-120	5	-1.20	920494280	92320	166.49	10000	10080	9900	13030	7030	10030	9970.69	6.20	0	-24685	10136	10082	10036	9982	9936	10110	10010	112	3000	500	7220	10	1	22482268	2228	4.90	0.99	12	0.41	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	10810	-8.33	20240102	9900	0.10	20240110	16470	-39.83	20230725	9150	8.31	20231030	3.20	N	036890	500	112 억	1392926	N	N	11	N	N
64	20240110	140428	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9970	-60	5	-0.60	674698160	67544	121.81	10000	10080	9930	13030	7030	10030	9989.02	6.20	0	-20619	10136	10082	10036	9982	9936	10110	10010	112	3000	500	7220	10	1	22482268	2241	4.93	0.99	12	0.30	2021.00	10022.00	16470	20230725	-39.47	9150	20231030	8.96	10810	-7.77	20240102	9930	0.40	20240110	16470	-39.47	20230725	9150	8.96	20231030	3.20	N	036890	500	112 억	1392926	N	N	11	N	N
65	20240110	130427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9950	-80	5	-0.80	577720510	57798	104.23	10000	10080	9950	13030	7030	10030	9995.51	6.20	0	-20464	10136	10082	10036	9982	9936	10110	10010	112	3000	500	7220	10	1	22482268	2237	4.92	0.99	12	0.26	2021.00	10022.00	16470	20230725	-39.59	9150	20231030	8.74	10810	-7.96	20240102	9950	0.00	20240110	16470	-39.59	20230725	9150	8.74	20231030	3.20	N	036890	500	112 억	1392926	N	N	11	N	N
66	20240110	120428	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	-50	5	-0.50	442898090	44275	79.84	10000	10080	9950	13030	7030	10030	10003.34	6.20	0	-13362	10136	10082	10036	9982	9936	10110	10010	112	3000	500	7220	10	1	22482268	2244	4.94	1.00	12	0.20	2021.00	10022.00	16470	20230725	-39.40	9150	20231030	9.07	10810	-7.68	20240102	9950	0.30	20240110	16470	-39.40	20230725	9150	9.07	20231030	3.20	N	036890	500	112 억	1392926	N	N	11	N	N
67	20240110	110427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	-30	5	-0.30	314483590	31405	56.63	10000	10080	9980	13030	7030	10030	10013.81	6.20	0	-7202	10136	10082	10036	9982	9936	10110	10010	112	3000	500	7220	10	1	22482268	2248	4.95	1.00	12	0.14	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	10810	-7.49	20240102	9960	0.40	20240108	16470	-39.28	20230725	9150	9.29	20231030	3.20	N	036890	500	112 억	1392926	N	N	11	N	N
68	20240110	100426	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	-10	5	-0.10	181666610	18124	32.68	10000	10080	9980	13030	7030	10030	10023.54	6.20	0	-4928	10136	10082	10036	9982	9936	10110	10010	112	3000	500	7220	10	1	22482268	2253	4.96	1.00	12	0.08	2021.00	10022.00	16470	20230725	-39.16	9150	20231030	9.51	10810	-7.31	20240102	9960	0.60	20240108	16470	-39.16	20230725	9150	9.51	20231030	3.20	N	036890	500	112 억	1392926	N	N	11	N	N
69	20240110	090426	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	0	3	0.00	24577850	2459	4.43	10000	10030	9980	13030	7030	10030	9995.06	6.20	0	-406	10136	10082	10036	9982	9936	10110	10010	112	3000	500	7220	10	1	22482268	2255	4.96	1.00	12	0.01	2021.00	10022.00	16470	20230725	-39.10	9150	20231030	9.62	10810	-7.22	20240102	9960	0.70	20240108	16470	-39.10	20230725	9150	9.62	20231030	3.20	N	036890	500	112 억	1392926	N	N	11	N	N
70	20240109	160425	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	30	2	0.30	551369720	55005	83.92	10000	10090	9990	13000	7000	10000	10023.96	6.19	0	996	10160	10080	10020	9940	9880	10050	9910	112	3000	500	7200	10	1	22482268	2255	4.96	1.00	12	0.24	2021.00	10022.00	16470	20230725	-39.10	9150	20231030	9.62	10810	-7.22	20240102	9960	0.70	20240108	16470	-39.10	20230725	9150	9.62	20231030	3.15	N	036890	500	112 억	1392365	N	N	11	N	N
71	20240109	150427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	20	2	0.20	524070070	52282	79.77	10000	10090	9990	13000	7000	10000	10023.91	6.19	0	1382	10160	10080	10020	9940	9880	10050	9910	112	3000	500	7200	10	1	22482268	2253	4.96	1.00	12	0.23	2021.00	10022.00	16470	20230725	-39.16	9150	20231030	9.51	10810	-7.31	20240102	9960	0.60	20240108	16470	-39.16	20230725	9150	9.51	20231030	3.15	N	036890	500	112 억	1392365	N	N	13	N	N
72	20240109	140426	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	20	2	0.20	497234580	49603	75.68	10000	10090	9990	13000	7000	10000	10024.28	6.19	0	1460	10160	10080	10020	9940	9880	10050	9910	112	3000	500	7200	10	1	22482268	2253	4.96	1.00	12	0.22	2021.00	10022.00	16470	20230725	-39.16	9150	20231030	9.51	10810	-7.31	20240102	9960	0.60	20240108	16470	-39.16	20230725	9150	9.51	20231030	3.15	N	036890	500	112 억	1392365	N	N	13	N	N
73	20240109	130426	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	20	2	0.20	396997800	39594	60.41	10000	10090	9990	13000	7000	10000	10026.72	6.19	0	-1161	10160	10080	10020	9940	9880	10050	9910	112	3000	500	7200	10	1	22482268	2253	4.96	1.00	12	0.18	2021.00	10022.00	16470	20230725	-39.16	9150	20231030	9.51	10810	-7.31	20240102	9960	0.60	20240108	16470	-39.16	20230725	9150	9.51	20231030	3.15	N	036890	500	112 억	1392365	N	N	13	N	N
74	20240109	120429	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	20	2	0.20	340322720	33941	51.78	10000	10090	9990	13000	7000	10000	10026.89	6.19	0	-4209	10160	10080	10020	9940	9880	10050	9910	112	3000	500	7200	10	1	22482268	2253	4.96	1.00	12	0.15	2021.00	10022.00	16470	20230725	-39.16	9150	20231030	9.51	10810	-7.31	20240102	9960	0.60	20240108	16470	-39.16	20230725	9150	9.51	20231030	3.15	N	036890	500	112 억	1392365	N	N	13	N	N
75	20240109	110426	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	10	2	0.10	310000090	30910	47.16	10000	10090	9990	13000	7000	10000	10029.12	6.19	0	-4393	10160	10080	10020	9940	9880	10050	9910	112	3000	500	7200	10	1	22482268	2250	4.95	1.00	12	0.14	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	10810	-7.40	20240102	9960	0.50	20240108	16470	-39.22	20230725	9150	9.40	20231030	3.15	N	036890	500	112 억	1392365	N	N	13	N	N
76	20240109	100426	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	30	2	0.30	182144770	18134	27.67	10000	10090	10000	13000	7000	10000	10044.38	6.19	0	-3810	10160	10080	10020	9940	9880	10050	9910	112	3000	500	7200	10	1	22482268	2255	4.96	1.00	12	0.08	2021.00	10022.00	16470	20230725	-39.10	9150	20231030	9.62	10810	-7.22	20240102	9960	0.70	20240108	16470	-39.10	20230725	9150	9.62	20231030	3.15	N	036890	500	112 억	1392365	N	N	13	N	N
77	20240109	090425	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	40	2	0.40	32147530	3209	4.90	10000	10090	10000	13000	7000	10000	10017.93	6.19	0	480	10160	10080	10020	9940	9880	10050	9910	112	3000	500	7200	10	1	22482268	2257	4.97	1.00	12	0.01	2021.00	10022.00	16470	20230725	-39.04	9150	20231030	9.73	10810	-7.12	20240102	9960	0.80	20240108	16470	-39.04	20230725	9150	9.73	20231030	3.15	N	036890	500	112 억	1392365	N	N	13	N	N
78	20240108	160426	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	-40	5	-0.40	653742180	65287	68.71	10040	10100	9960	13050	7030	10040	10013.36	6.20	-4370	-189	10260	10150	10070	9960	9880	10110	9920	112	3010	500	7220	10	1	22482268	2248	4.95	1.00	12	0.29	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	10810	-7.49	20240102	9960	0.40	20240108	16470	-39.28	20230725	9150	9.29	20231030	3.10	N	036890	500	112 억	1393263	N	N	13	N	N
79	20240108	150426	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	-50	5	-0.50	620887170	61999	65.25	10040	10100	9960	13050	7030	10040	10014.47	6.20	-4370	-105	10260	10150	10070	9960	9880	10110	9920	112	3010	500	7220	10	1	22482268	2246	4.94	1.00	12	0.28	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	10810	-7.59	20240102	9960	0.30	20240108	16470	-39.34	20230725	9150	9.18	20231030	3.10	N	036890	500	112 억	1393263	N	N	0	N	N
80	20240108	140426	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	-50	5	-0.50	548384640	54742	57.61	10040	10100	9960	13050	7030	10040	10017.62	6.20	-4370	433	10260	10150	10070	9960	9880	10110	9920	112	3010	500	7220	10	1	22482268	2246	4.94	1.00	12	0.24	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	10810	-7.59	20240102	9960	0.30	20240108	16470	-39.34	20230725	9150	9.18	20231030	3.10	N	036890	500	112 억	1393263	N	N	0	N	N
81	20240108	130425	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	-30	5	-0.30	484576640	48363	50.90	10040	10100	9960	13050	7030	10040	10019.57	6.20	-4370	1989	10260	10150	10070	9960	9880	10110	9920	112	3010	500	7220	10	1	22482268	2250	4.95	1.00	12	0.22	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	10810	-7.40	20240102	9960	0.50	20240108	16470	-39.22	20230725	9150	9.40	20231030	3.10	N	036890	500	112 억	1393263	N	N	0	N	N
82	20240108	120427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	-20	5	-0.20	366812220	36565	38.48	10040	10100	9960	13050	7030	10040	10031.78	6.20	-4370	943	10260	10150	10070	9960	9880	10110	9920	112	3010	500	7220	10	1	22482268	2253	4.96	1.00	12	0.16	2021.00	10022.00	16470	20230725	-39.16	9150	20231030	9.51	10810	-7.31	20240102	9960	0.60	20240108	16470	-39.16	20230725	9150	9.51	20231030	3.10	N	036890	500	112 억	1393263	N	N	0	N	N
83	20240108	110427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	20	2	0.20	319864840	31877	33.55	10040	10100	9960	13050	7030	10040	10034.34	6.20	-4370	1042	10260	10150	10070	9960	9880	10110	9920	112	3010	500	7220	10	1	22482268	2262	4.98	1.00	12	0.14	2021.00	10022.00	16470	20230725	-38.92	9150	20231030	9.95	10810	-6.94	20240102	9960	1.00	20240108	16470	-38.92	20230725	9150	9.95	20231030	3.10	N	036890	500	112 억	1393263	N	N	0	N	N
84	20240108	100427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	0	3	0.00	162508760	16226	17.08	10040	10090	9960	13050	7030	10040	10015.31	6.20	-4370	1842	10260	10150	10070	9960	9880	10110	9920	112	3010	500	7220	10	1	22482268	2257	4.97	1.00	12	0.07	2021.00	10022.00	16470	20230725	-39.04	9150	20231030	9.73	10810	-7.12	20240102	9960	0.80	20240108	16470	-39.04	20230725	9150	9.73	20231030	3.10	N	036890	500	112 억	1393263	N	N	0	N	N
85	20240108	090425	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9970	-70	5	-0.70	12766550	1275	1.34	10040	10040	9960	13050	7030	10040	10012.75	6.20	-4370	-1127	10260	10150	10070	9960	9880	10110	9920	112	3010	500	7220	10	1	22482268	2241	4.93	0.99	12	0.01	2021.00	10022.00	16470	20230725	-39.47	9150	20231030	8.96	10810	-7.77	20240102	9960	0.10	20240108	16470	-39.47	20230725	9150	8.96	20231030	3.10	N	036890	500	112 억	1393263	N	N	0	N	N
86	20240105	160425	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	-50	5	-0.50	951273360	94515	82.39	10120	10180	9990	13110	7070	10090	10064.79	6.29	0	-16339	10250	10170	10120	10040	9990	10145	10015	112	3020	500	7260	10	1	22482268	2257	4.97	1.00	12	0.42	2021.00	10022.00	16470	20230725	-39.04	9150	20231030	9.73	10810	-7.12	20240102	9990	0.50	20240105	16470	-39.04	20230725	9150	9.73	20231030	3.01	N	036890	500	112 억	1414034	N	N	2	N	N
87	20240105	150425	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	-70	5	-0.69	912233220	90626	79.00	10120	10180	9990	13110	7070	10090	10065.91	6.29	0	-15460	10250	10170	10120	10040	9990	10145	10015	112	3020	500	7260	10	1	22482268	2253	4.96	1.00	12	0.40	2021.00	10022.00	16470	20230725	-39.16	9150	20231030	9.51	10810	-7.31	20240102	9990	0.30	20240105	16470	-39.16	20230725	9150	9.51	20231030	3.01	N	036890	500	112 억	1414034	N	N	2	N	N
88	20240105	140423	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	-60	5	-0.59	738100450	73222	63.83	10120	10180	10010	13110	7070	10090	10080.31	6.29	0	-11306	10250	10170	10120	10040	9990	10145	10015	112	3020	500	7260	10	1	22482268	2255	4.96	1.00	12	0.33	2021.00	10022.00	16470	20230725	-39.10	9150	20231030	9.62	10810	-7.22	20240102	10010	0.20	20240105	16470	-39.10	20230725	9150	9.62	20231030	3.01	N	036890	500	112 억	1414034	N	N	2	N	N
89	20240105	130425	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10070	-20	5	-0.20	531087300	52598	45.85	10120	10180	10030	13110	7070	10090	10097.10	6.29	0	-6315	10250	10170	10120	10040	9990	10145	10015	112	3020	500	7260	10	1	22482268	2264	4.98	1.00	12	0.23	2021.00	10022.00	16470	20230725	-38.86	9150	20231030	10.05	10810	-6.85	20240102	10030	0.40	20240105	16470	-38.86	20230725	9150	10.05	20231030	3.01	N	036890	500	112 억	1414034	N	N	2	N	N
90	20240105	120425	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10080	-10	5	-0.10	466334040	46183	40.26	10120	10180	10030	13110	7070	10090	10097.53	6.29	0	-3591	10250	10170	10120	10040	9990	10145	10015	112	3020	500	7260	10	1	22482268	2266	4.99	1.01	12	0.21	2021.00	10022.00	16470	20230725	-38.80	9150	20231030	10.16	10810	-6.75	20240102	10030	0.50	20240105	16470	-38.80	20230725	9150	10.16	20231030	3.01	N	036890	500	112 억	1414034	N	N	2	N	N
91	20240105	110424	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10070	-20	5	-0.20	326291750	32276	28.14	10120	10180	10030	13110	7070	10090	10109.42	6.29	0	-930	10250	10170	10120	10040	9990	10145	10015	112	3020	500	7260	10	1	22482268	2264	4.98	1.00	12	0.14	2021.00	10022.00	16470	20230725	-38.86	9150	20231030	10.05	10810	-6.85	20240102	10030	0.40	20240105	16470	-38.86	20230725	9150	10.05	20231030	3.01	N	036890	500	112 억	1414034	N	N	2	N	N
92	20240105	100427	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10170	80	2	0.79	178042630	17600	15.34	10120	10180	10030	13110	7070	10090	10116.06	6.29	0	19	10250	10170	10120	10040	9990	10145	10015	112	3020	500	7260	10	1	22482268	2286	5.03	1.01	12	0.08	2021.00	10022.00	16470	20230725	-38.25	9150	20231030	11.15	10810	-5.92	20240102	10030	1.40	20240105	16470	-38.25	20230725	9150	11.15	20231030	3.01	N	036890	500	112 억	1414034	N	N	2	N	N
93	20240105	090424	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	30	2	0.30	24850340	2460	2.14	10120	10120	10080	13110	7070	10090	10101.76	6.29	0	-2144	10250	10170	10120	10040	9990	10145	10015	112	3020	500	7260	10	1	22482268	2275	5.01	1.01	12	0.01	2021.00	10022.00	16470	20230725	-38.55	9150	20231030	10.60	10810	-6.38	20240102	10070	0.50	20240104	16470	-38.55	20230725	9150	10.60	20231030	3.01	N	036890	500	112 억	1414034	N	N	2	N	N
94	20240104	160422	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10090	-130	5	-1.27	1155862010	114333	92.11	10200	10200	10070	13280	7160	10220	10109.64	6.23	0	14310	10540	10380	10280	10120	10020	10330	10070	112	3060	500	7350	10	1	22482268	2268	4.99	1.01	12	0.51	2021.00	10022.00	16470	20230725	-38.74	9150	20231030	10.27	10810	-6.66	20240102	10070	0.20	20240104	16470	-38.74	20230725	9150	10.27	20231030	2.98	N	036890	500	112 억	1399883	N	N	2	N	N
95	20240104	150424	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10100	-120	5	-1.17	1098127770	108613	87.50	10200	10200	10070	13280	7160	10220	10110.46	6.23	0	14248	10540	10380	10280	10120	10020	10330	10070	112	3060	500	7350	10	1	22482268	2271	5.00	1.01	12	0.48	2021.00	10022.00	16470	20230725	-38.68	9150	20231030	10.38	10810	-6.57	20240102	10070	0.30	20240104	16470	-38.68	20230725	9150	10.38	20231030	2.98	N	036890	500	112 억	1399883	N	N	2	N	N
96	20240104	140424	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10100	-120	5	-1.17	1014413100	100324	80.82	10200	10200	10070	13280	7160	10220	10111.37	6.23	0	15117	10540	10380	10280	10120	10020	10330	10070	112	3060	500	7350	10	1	22482268	2271	5.00	1.01	12	0.45	2021.00	10022.00	16470	20230725	-38.68	9150	20231030	10.38	10810	-6.57	20240102	10070	0.30	20240104	16470	-38.68	20230725	9150	10.38	20231030	2.98	N	036890	500	112 억	1399883	N	N	2	N	N
97	20240104	130424	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10110	-110	5	-1.08	932388590	92208	74.28	10200	10200	10070	13280	7160	10220	10111.80	6.23	0	14920	10540	10380	10280	10120	10020	10330	10070	112	3060	500	7350	10	1	22482268	2273	5.00	1.01	12	0.41	2021.00	10022.00	16470	20230725	-38.62	9150	20231030	10.49	10810	-6.48	20240102	10070	0.40	20240104	16470	-38.62	20230725	9150	10.49	20231030	2.98	N	036890	500	112 억	1399883	N	N	2	N	N
98	20240104	120423	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10100	-120	5	-1.17	792233390	78335	63.11	10200	10200	10070	13280	7160	10220	10113.40	6.23	0	5702	10540	10380	10280	10120	10020	10330	10070	112	3060	500	7350	10	1	22482268	2271	5.00	1.01	12	0.35	2021.00	10022.00	16470	20230725	-38.68	9150	20231030	10.38	10810	-6.57	20240102	10070	0.30	20240104	16470	-38.68	20230725	9150	10.38	20231030	2.98	N	036890	500	112 억	1399883	N	N	2	N	N
99	20240104	110423	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10100	-120	5	-1.17	736515920	72821	58.67	10200	10200	10070	13280	7160	10220	10114.06	6.23	0	7064	10540	10380	10280	10120	10020	10330	10070	112	3060	500	7350	10	1	22482268	2271	5.00	1.01	12	0.32	2021.00	10022.00	16470	20230725	-38.68	9150	20231030	10.38	10810	-6.57	20240102	10070	0.30	20240104	16470	-38.68	20230725	9150	10.38	20231030	2.98	N	036890	500	112 억	1399883	N	N	2	N	N
100	20240104	100423	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10110	-110	5	-1.08	488819400	48274	38.89	10200	10200	10090	13280	7160	10220	10125.94	6.23	0	7889	10540	10380	10280	10120	10020	10330	10070	112	3060	500	7350	10	1	22482268	2273	5.00	1.01	12	0.21	2021.00	10022.00	16470	20230725	-38.62	9150	20231030	10.49	10810	-6.48	20240102	10090	0.20	20240104	16470	-38.62	20230725	9150	10.49	20231030	2.98	N	036890	500	112 억	1399883	N	N	2	N	N
101	20240104	090424	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10140	-80	5	-0.78	57869920	5698	4.59	10200	10200	10100	13280	7160	10220	10156.18	6.23	0	-2704	10540	10380	10280	10120	10020	10330	10070	112	3060	500	7350	10	1	22482268	2280	5.02	1.01	12	0.03	2021.00	10022.00	16470	20230725	-38.43	9150	20231030	10.82	10810	-6.20	20240102	10100	0.40	20240104	16470	-38.43	20230725	9150	10.82	20231030	2.98	N	036890	500	112 억	1399883	N	N	2	N	N
102	20240103	160422	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10220	-230	5	-2.20	1268213010	123506	89.20	10440	10440	10180	13580	7320	10450	10268.59	6.30	-2007	-23272	10956	10702	10556	10302	10156	10630	10230	112	3130	500	7520	10	1	22482268	2298	5.06	1.02	12	0.55	2021.00	10022.00	16470	20230725	-37.95	9150	20231030	11.69	10810	-5.46	20240102	10180	0.39	20240103	16470	-37.95	20230725	9150	11.69	20231030	3.10	N	036890	500	112 억	1417295	N	N	2	N	N
103	20240103	150422	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10200	-250	5	-2.39	1173385270	114214	82.49	10440	10440	10180	13580	7320	10450	10273.57	6.30	-2007	-22093	10956	10702	10556	10302	10156	10630	10230	112	3130	500	7520	10	1	22482268	2293	5.05	1.02	12	0.51	2021.00	10022.00	16470	20230725	-38.07	9150	20231030	11.48	10810	-5.64	20240102	10180	0.20	20240103	16470	-38.07	20230725	9150	11.48	20231030	3.10	N	036890	500	112 억	1417295	N	N	2	N	N
104	20240103	140419	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10260	-190	5	-1.82	799069360	77608	56.05	10440	10440	10250	13580	7320	10450	10296.22	6.30	-2007	-7043	10956	10702	10556	10302	10156	10630	10230	112	3130	500	7520	10	1	22482268	2307	5.08	1.02	12	0.35	2021.00	10022.00	16470	20230725	-37.70	9150	20231030	12.13	10810	-5.09	20240102	10250	0.10	20240103	16470	-37.70	20230725	9150	12.13	20231030	3.10	N	036890	500	112 억	1417295	N	N	2	N	N
105	20240103	130421	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10260	-190	5	-1.82	713230670	69243	50.01	10440	10440	10250	13580	7320	10450	10300.40	6.30	-2007	-3200	10956	10702	10556	10302	10156	10630	10230	112	3130	500	7520	10	1	22482268	2307	5.08	1.02	12	0.31	2021.00	10022.00	16470	20230725	-37.70	9150	20231030	12.13	10810	-5.09	20240102	10250	0.10	20240103	16470	-37.70	20230725	9150	12.13	20231030	3.10	N	036890	500	112 억	1417295	N	N	2	N	N
106	20240103	120424	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10260	-190	5	-1.82	644515760	62549	45.17	10440	10440	10250	13580	7320	10450	10304.17	6.30	-2007	-2140	10956	10702	10556	10302	10156	10630	10230	112	3130	500	7520	10	1	22482268	2307	5.08	1.02	12	0.28	2021.00	10022.00	16470	20230725	-37.70	9150	20231030	12.13	10810	-5.09	20240102	10250	0.10	20240103	16470	-37.70	20230725	9150	12.13	20231030	3.10	N	036890	500	112 억	1417295	N	N	2	N	N
107	20240103	110421	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10310	-140	5	-1.34	531692910	51566	37.24	10440	10440	10250	13580	7320	10450	10310.92	6.30	-2007	-591	10956	10702	10556	10302	10156	10630	10230	112	3130	500	7520	10	1	22482268	2318	5.10	1.03	12	0.23	2021.00	10022.00	16470	20230725	-37.40	9150	20231030	12.68	10810	-4.63	20240102	10250	0.59	20240103	16470	-37.40	20230725	9150	12.68	20231030	3.10	N	036890	500	112 억	1417295	N	N	2	N	N
108	20240103	100421	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10290	-160	5	-1.53	419155430	40632	29.35	10440	10440	10250	13580	7320	10450	10315.89	6.30	-2007	-5178	10956	10702	10556	10302	10156	10630	10230	112	3130	500	7520	10	1	22482268	2313	5.09	1.03	12	0.18	2021.00	10022.00	16470	20230725	-37.52	9150	20231030	12.46	10810	-4.81	20240102	10250	0.39	20240103	16470	-37.52	20230725	9150	12.46	20231030	3.10	N	036890	500	112 억	1417295	N	N	2	N	N
109	20240103	090420	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10390	-60	5	-0.57	32411460	3118	2.25	10440	10440	10360	13580	7320	10450	10394.95	6.30	-2007	-1369	10956	10702	10556	10302	10156	10630	10230	112	3130	500	7520	10	1	22482268	2336	5.14	1.04	12	0.01	2021.00	10022.00	16470	20230725	-36.92	9150	20231030	13.55	10810	-3.89	20240102	10360	0.29	20240103	16470	-36.92	20230725	9150	13.55	20231030	3.10	N	036890	500	112 억	1417295	N	N	2	N	N
110	20240102	160421	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10450	-150	5	-1.42	1456899010	138121	134.22	10740	10810	10410	13780	7420	10600	10548.15	6.45	0	-30594	10820	10710	10610	10500	10400	10660	10450	112	3180	500	7630	10	1	22482268	2349	5.17	1.04	12	0.61	2021.00	10022.00	16470	20230725	-36.55	9150	20231030	14.21	10810	-3.33	20240102	10410	0.38	20240102	16470	-36.55	20230725	9150	14.21	20231030	3.16	N	036890	500	112 억	1450488	N	N	2	N	N
111	20240102	150420	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10460	-140	5	-1.32	1356507710	128520	124.89	10740	10810	10410	13780	7420	10600	10554.84	6.45	0	-30134	10820	10710	10610	10500	10400	10660	10450	112	3180	500	7630	10	1	22482268	2352	5.18	1.04	12	0.57	2021.00	10022.00	16470	20230725	-36.49	9150	20231030	14.32	10810	-3.24	20240102	10410	0.48	20240102	16470	-36.49	20230725	9150	14.32	20231030	3.16	N	036890	500	112 억	1450488	N	N	86	N	N
112	20240102	140421	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10460	-140	5	-1.32	1185557600	112157	108.99	10740	10810	10410	13780	7420	10600	10570.52	6.45	0	-29967	10820	10710	10610	10500	10400	10660	10450	112	3180	500	7630	10	1	22482268	2352	5.18	1.04	12	0.50	2021.00	10022.00	16470	20230725	-36.49	9150	20231030	14.32	10810	-3.24	20240102	10410	0.48	20240102	16470	-36.49	20230725	9150	14.32	20231030	3.16	N	036890	500	112 억	1450488	N	N	86	N	N
113	20240102	130419	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10470	-130	5	-1.23	997475600	94148	91.49	10740	10810	10410	13780	7420	10600	10594.76	6.45	0	-26186	10820	10710	10610	10500	10400	10660	10450	112	3180	500	7630	10	1	22482268	2354	5.18	1.04	12	0.42	2021.00	10022.00	16470	20230725	-36.43	9150	20231030	14.43	10810	-3.15	20240102	10410	0.58	20240102	16470	-36.43	20230725	9150	14.43	20231030	3.16	N	036890	500	112 억	1450488	N	N	86	N	N
114	20240102	120419	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10430	-170	5	-1.60	878664420	82776	80.44	10740	10810	10410	13780	7420	10600	10614.97	6.45	0	-23229	10820	10710	10610	10500	10400	10660	10450	112	3180	500	7630	10	1	22482268	2345	5.16	1.04	12	0.37	2021.00	10022.00	16470	20230725	-36.67	9150	20231030	13.99	10810	-3.52	20240102	10410	0.19	20240102	16470	-36.67	20230725	9150	13.99	20231030	3.16	N	036890	500	112 억	1450488	N	N	86	N	N
115	20240102	110418	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10580	-20	5	-0.19	548042280	51249	49.80	10740	10810	10550	13780	7420	10600	10693.72	6.45	0	-14507	10820	10710	10610	10500	10400	10660	10450	112	3180	500	7630	10	1	22482268	2379	5.24	1.06	12	0.23	2021.00	10022.00	16470	20230725	-35.76	9150	20231030	15.63	10810	-2.13	20240102	10550	0.28	20240102	16470	-35.76	20230725	9150	15.63	20231030	3.16	N	036890	500	112 억	1450488	N	N	86	N	N
116	20240102	100414	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10810	210	2	1.98	178114760	16558	16.09	10740	10810	10690	13780	7420	10600	10757.02	6.45	0	1056	10820	10710	10610	10500	10400	10660	10450	112	3180	500	7630	10	1	22482268	2430	5.35	1.08	12	0.07	2021.00	10022.00	16470	20230725	-34.37	9150	20231030	18.14	10810	0.00	20240102	10690	1.12	20240102	16470	-34.37	20230725	9150	18.14	20231030	3.16	N	036890	500	112 억	1450488	N	N	86	N	N
117	20240102	090410	55	30.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10600	0	3	0.00	0	0	0.00	0	0	0	13780	7420	10600	0.00	6.45	0	0	10820	10710	10610	10500	10400	10660	10450	112	3180	500	7630	10	1	22482268	2383	5.24	1.06	12	0.00	2021.00	10022.00	16470	20230725	-35.64	9150	20231030	15.85	0	0.00	0	0	0.00	0	16470	-35.64	20230725	9150	15.85	20231030	3.16	N	036890	500	112 억	1450488	N	N	86	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History