KissMeData/039610/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	10	2	0.19	81854700	15659	112.08	5230	5280	5190	6830	3690	5260	5227.33	1.39	-656	5386	5322	5256	5192	5126	5290	5160	52	1570	500	3780	10	1	10410400	549	18.43	0.68	12	0.15	286.00	7732.00	7050	20230517	-25.25	4830	20231101	9.11	5540	-4.87	20240102	5130	2.73	20240117	7050	-25.25	20230517	4830	9.11	20231101	2.87	N	039610	500	52 억	144999	N	N	N	N
3	20240123	110452	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	10	2	0.19	72187030	13824	98.95	5230	5280	5190	6830	3690	5260	5221.86	1.39	-844	5386	5322	5256	5192	5126	5290	5160	52	1570	500	3780	10	1	10410400	549	18.43	0.68	12	0.13	286.00	7732.00	7050	20230517	-25.25	4830	20231101	9.11	5540	-4.87	20240102	5130	2.73	20240117	7050	-25.25	20230517	4830	9.11	20231101	2.87	N	039610	500	52 억	144999	N	N	N	N
4	20240123	100451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	-50	5	-0.95	55705820	10687	76.49	5230	5250	5190	6830	3690	5260	5212.48	1.39	-1029	5386	5322	5256	5192	5126	5290	5160	52	1570	500	3780	10	1	10410400	542	18.22	0.67	12	0.10	286.00	7732.00	7050	20230517	-26.10	4830	20231101	7.87	5540	-5.96	20240102	5130	1.56	20240117	7050	-26.10	20230517	4830	7.87	20231101	2.87	N	039610	500	52 억	144999	N	N	N	N
5	20240123	090451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	-10	5	-0.19	2186220	418	2.99	5230	5250	5230	6830	3690	5260	5230.19	1.39	-54	5386	5322	5256	5192	5126	5290	5160	52	1570	500	3780	10	1	10410400	547	18.36	0.68	12	0.00	286.00	7732.00	7050	20230517	-25.53	4830	20231101	8.70	5540	-5.23	20240102	5130	2.34	20240117	7050	-25.53	20230517	4830	8.70	20231101	2.87	N	039610	500	52 억	144999	N	N	N	N
6	20240119	160448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	50	2	0.96	158123930	30138	164.12	5220	5310	5220	6780	3660	5220	5246.66	1.45	-1068	5313	5266	5203	5156	5093	5290	5180	52	1560	500	3750	10	1	10410400	549	18.43	0.68	12	0.29	286.00	7732.00	7050	20230517	-25.25	4830	20231101	9.11	5540	-4.87	20240102	5130	2.73	20240117	7050	-25.25	20230517	4830	9.11	20231101	2.88	N	039610	500	52 억	150487	N	N	N	N
7	20240119	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5230	10	2	0.19	150063940	28604	155.77	5220	5310	5220	6780	3660	5220	5246.26	1.45	-1311	5313	5266	5203	5156	5093	5290	5180	52	1560	500	3750	10	1	10410400	544	18.29	0.68	12	0.27	286.00	7732.00	7050	20230517	-25.82	4830	20231101	8.28	5540	-5.60	20240102	5130	1.95	20240117	7050	-25.82	20230517	4830	8.28	20231101	2.88	N	039610	500	52 억	150487	N	N	N	N
8	20240119	140448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5240	20	2	0.38	72953070	13864	75.50	5220	5310	5220	6780	3660	5220	5262.05	1.45	-123	5313	5266	5203	5156	5093	5290	5180	52	1560	500	3750	10	1	10410400	546	18.32	0.68	12	0.13	286.00	7732.00	7050	20230517	-25.67	4830	20231101	8.49	5540	-5.42	20240102	5130	2.14	20240117	7050	-25.67	20230517	4830	8.49	20231101	2.88	N	039610	500	52 억	150487	N	N	N	N
9	20240119	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	30	2	0.57	63123180	11991	65.30	5220	5310	5220	6780	3660	5220	5264.21	1.45	357	5313	5266	5203	5156	5093	5290	5180	52	1560	500	3750	10	1	10410400	547	18.36	0.68	12	0.12	286.00	7732.00	7050	20230517	-25.53	4830	20231101	8.70	5540	-5.23	20240102	5130	2.34	20240117	7050	-25.53	20230517	4830	8.70	20231101	2.88	N	039610	500	52 억	150487	N	N	N	N
10	20240119	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	70	2	1.34	57027330	10832	58.99	5220	5310	5220	6780	3660	5220	5264.71	1.45	982	5313	5266	5203	5156	5093	5290	5180	52	1560	500	3750	10	1	10410400	551	18.50	0.68	12	0.10	286.00	7732.00	7050	20230517	-24.96	4830	20231101	9.52	5540	-4.51	20240102	5130	3.12	20240117	7050	-24.96	20230517	4830	9.52	20231101	2.88	N	039610	500	52 억	150487	N	N	N	N
11	20240119	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	50	2	0.96	49095070	9327	50.79	5220	5310	5220	6780	3660	5220	5263.76	1.45	1954	5313	5266	5203	5156	5093	5290	5180	52	1560	500	3750	10	1	10410400	549	18.43	0.68	12	0.09	286.00	7732.00	7050	20230517	-25.25	4830	20231101	9.11	5540	-4.87	20240102	5130	2.73	20240117	7050	-25.25	20230517	4830	9.11	20231101	2.88	N	039610	500	52 억	150487	N	N	N	N
12	20240119	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	70	2	1.34	28126580	5335	29.05	5220	5310	5220	6780	3660	5220	5272.09	1.45	2834	5313	5266	5203	5156	5093	5290	5180	52	1560	500	3750	10	1	10410400	551	18.50	0.68	12	0.05	286.00	7732.00	7050	20230517	-24.96	4830	20231101	9.52	5540	-4.51	20240102	5130	3.12	20240117	7050	-24.96	20230517	4830	9.52	20231101	2.88	N	039610	500	52 억	150487	N	N	N	N
13	20240119	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5250	30	2	0.57	3017520	575	3.13	5220	5250	5220	6780	3660	5220	5247.86	1.45	527	5313	5266	5203	5156	5093	5290	5180	52	1560	500	3750	10	1	10410400	547	18.36	0.68	12	0.01	286.00	7732.00	7050	20230517	-25.53	4830	20231101	8.70	5540	-5.23	20240102	5130	2.34	20240117	7050	-25.53	20230517	4830	8.70	20231101	2.88	N	039610	500	52 억	150487	N	N	N	N
14	20240118	160448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	20	2	0.38	95428510	18363	60.07	5190	5250	5140	6760	3640	5200	5196.78	1.43	1640	5340	5270	5200	5130	5060	5235	5095	52	1560	500	3740	10	1	10410400	543	18.25	0.68	12	0.18	286.00	7732.00	7050	20230517	-25.96	4830	20231101	8.07	5540	-5.78	20240102	5130	1.75	20240117	7050	-25.96	20230517	4830	8.07	20231101	2.90	N	039610	500	52 억	148656	N	N	N	N
15	20240118	150448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5200	0	3	0.00	87809790	16901	55.29	5190	5250	5140	6760	3640	5200	5195.54	1.43	1675	5340	5270	5200	5130	5060	5235	5095	52	1560	500	3740	10	1	10410400	541	18.18	0.67	12	0.16	286.00	7732.00	7050	20230517	-26.24	4830	20231101	7.66	5540	-6.14	20240102	5130	1.36	20240117	7050	-26.24	20230517	4830	7.66	20231101	2.90	N	039610	500	52 억	148656	N	N	N	N
16	20240118	140448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5200	0	3	0.00	83677090	16104	52.68	5190	5250	5140	6760	3640	5200	5196.04	1.43	2007	5340	5270	5200	5130	5060	5235	5095	52	1560	500	3740	10	1	10410400	541	18.18	0.67	12	0.15	286.00	7732.00	7050	20230517	-26.24	4830	20231101	7.66	5540	-6.14	20240102	5130	1.36	20240117	7050	-26.24	20230517	4830	7.66	20231101	2.90	N	039610	500	52 억	148656	N	N	N	N
17	20240118	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5180	-20	5	-0.38	72591020	13961	45.67	5190	5250	5140	6760	3640	5200	5199.56	1.43	2333	5340	5270	5200	5130	5060	5235	5095	52	1560	500	3740	10	1	10410400	539	18.11	0.67	12	0.13	286.00	7732.00	7050	20230517	-26.52	4830	20231101	7.25	5540	-6.50	20240102	5130	0.97	20240117	7050	-26.52	20230517	4830	7.25	20231101	2.90	N	039610	500	52 억	148656	N	N	N	N
18	20240118	120450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	20	2	0.38	65016610	12505	40.91	5190	5250	5140	6760	3640	5200	5199.25	1.43	2061	5340	5270	5200	5130	5060	5235	5095	52	1560	500	3740	10	1	10410400	543	18.25	0.68	12	0.12	286.00	7732.00	7050	20230517	-25.96	4830	20231101	8.07	5540	-5.78	20240102	5130	1.75	20240117	7050	-25.96	20230517	4830	8.07	20231101	2.90	N	039610	500	52 억	148656	N	N	N	N
19	20240118	110450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	20	2	0.38	54016370	10398	34.02	5190	5250	5140	6760	3640	5200	5194.88	1.43	937	5340	5270	5200	5130	5060	5235	5095	52	1560	500	3740	10	1	10410400	543	18.25	0.68	12	0.10	286.00	7732.00	7050	20230517	-25.96	4830	20231101	8.07	5540	-5.78	20240102	5130	1.75	20240117	7050	-25.96	20230517	4830	8.07	20231101	2.90	N	039610	500	52 억	148656	N	N	N	N
20	20240118	100447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5230	30	2	0.58	44088940	8495	27.79	5190	5250	5140	6760	3640	5200	5189.98	1.43	537	5340	5270	5200	5130	5060	5235	5095	52	1560	500	3740	10	1	10410400	544	18.29	0.68	12	0.08	286.00	7732.00	7050	20230517	-25.82	4830	20231101	8.28	5540	-5.60	20240102	5130	1.95	20240117	7050	-25.82	20230517	4830	8.28	20231101	2.90	N	039610	500	52 억	148656	N	N	N	N
21	20240118	090447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5190	-10	5	-0.19	2262860	436	1.43	5190	5190	5190	6760	3640	5200	5190.00	1.43	-56	5340	5270	5200	5130	5060	5235	5095	52	1560	500	3740	10	1	10410400	540	18.15	0.67	12	0.00	286.00	7732.00	7050	20230517	-26.38	4830	20231101	7.45	5540	-6.32	20240102	5130	1.17	20240117	7050	-26.38	20230517	4830	7.45	20231101	2.90	N	039610	500	52 억	148656	N	N	N	N
22	20240117	160446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5200	-70	5	-1.33	156749660	30257	237.53	5270	5270	5130	6850	3690	5270	5180.60	1.49	-6452	5383	5326	5273	5216	5163	5355	5245	52	1580	500	3790	10	1	10410400	541	18.18	0.67	12	0.29	286.00	7732.00	7050	20230517	-26.24	4830	20231101	7.66	5540	-6.14	20240102	5130	1.36	20240117	7050	-26.24	20230517	4830	7.66	20231101	2.88	N	039610	500	52 억	155109	N	N	N	N
23	20240117	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5190	-80	5	-1.52	143732930	27736	217.74	5270	5270	5130	6850	3690	5270	5182.18	1.49	-6153	5383	5326	5273	5216	5163	5355	5245	52	1580	500	3790	10	1	10410400	540	18.15	0.67	12	0.27	286.00	7732.00	7050	20230517	-26.38	4830	20231101	7.45	5540	-6.32	20240102	5130	1.17	20240117	7050	-26.38	20230517	4830	7.45	20231101	2.88	N	039610	500	52 억	155109	N	N	N	N
24	20240117	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	-50	5	-0.95	135933130	26226	205.89	5270	5270	5130	6850	3690	5270	5183.14	1.49	-5531	5383	5326	5273	5216	5163	5355	5245	52	1580	500	3790	10	1	10410400	543	18.25	0.68	12	0.25	286.00	7732.00	7050	20230517	-25.96	4830	20231101	8.07	5540	-5.78	20240102	5130	1.75	20240117	7050	-25.96	20230517	4830	8.07	20231101	2.88	N	039610	500	52 억	155109	N	N	N	N
25	20240117	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5170	-100	5	-1.90	112670660	21724	170.54	5270	5270	5130	6850	3690	5270	5186.46	1.49	-4738	5383	5326	5273	5216	5163	5355	5245	52	1580	500	3790	10	1	10410400	538	18.08	0.67	12	0.21	286.00	7732.00	7050	20230517	-26.67	4830	20231101	7.04	5540	-6.68	20240102	5130	0.78	20240117	7050	-26.67	20230517	4830	7.04	20231101	2.88	N	039610	500	52 억	155109	N	N	N	N
26	20240117	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5150	-120	5	-2.28	93372640	17976	141.12	5270	5270	5140	6850	3690	5270	5194.29	1.49	-4727	5383	5326	5273	5216	5163	5355	5245	52	1580	500	3790	10	1	10410400	536	18.01	0.67	12	0.17	286.00	7732.00	7050	20230517	-26.95	4830	20231101	6.63	5540	-7.04	20240102	5140	0.19	20240117	7050	-26.95	20230517	4830	6.63	20231101	2.88	N	039610	500	52 억	155109	N	N	N	N
27	20240117	110449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5210	-60	5	-1.14	50803830	9737	76.44	5270	5270	5180	6850	3690	5270	5217.61	1.49	-2702	5383	5326	5273	5216	5163	5355	5245	52	1580	500	3790	10	1	10410400	542	18.22	0.67	12	0.09	286.00	7732.00	7050	20230517	-26.10	4830	20231101	7.87	5540	-5.96	20240102	5180	0.58	20240117	7050	-26.10	20230517	4830	7.87	20231101	2.88	N	039610	500	52 억	155109	N	N	N	N
28	20240117	100446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5240	-30	5	-0.57	22605060	4321	33.92	5270	5270	5220	6850	3690	5270	5231.44	1.49	-2111	5383	5326	5273	5216	5163	5355	5245	52	1580	500	3790	10	1	10410400	546	18.32	0.68	12	0.04	286.00	7732.00	7050	20230517	-25.67	4830	20231101	8.49	5540	-5.42	20240102	5220	0.38	20240117	7050	-25.67	20230517	4830	8.49	20231101	2.88	N	039610	500	52 억	155109	N	N	N	N
29	20240117	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-10	5	-0.19	136850	26	0.20	5270	5270	5260	6850	3690	5270	5263.46	1.49	-1	5383	5326	5273	5216	5163	5355	5245	52	1580	500	3790	10	1	10410400	548	18.39	0.68	12	0.00	286.00	7732.00	7050	20230517	-25.39	4830	20231101	8.90	5540	-5.05	20240102	5220	0.77	20240116	7050	-25.39	20230517	4830	8.90	20231101	2.88	N	039610	500	52 억	155109	N	N	N	N
30	20240116	160446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-20	5	-0.38	67089090	12738	57.35	5250	5330	5220	6870	3710	5290	5266.85	1.50	-394	5343	5316	5273	5246	5203	5330	5260	52	1580	500	3800	10	1	10410400	549	18.43	0.68	12	0.12	286.00	7732.00	7050	20230517	-25.25	4830	20231101	9.11	5540	-4.87	20240102	5220	0.96	20240116	7050	-25.25	20230517	4830	9.11	20231101	2.90	N	039610	500	52 억	155968	N	N	N	N
31	20240116	150446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-30	5	-0.57	60253190	11441	51.51	5250	5330	5220	6870	3710	5290	5266.43	1.50	-310	5343	5316	5273	5246	5203	5330	5260	52	1580	500	3800	10	1	10410400	548	18.39	0.68	12	0.11	286.00	7732.00	7050	20230517	-25.39	4830	20231101	8.90	5540	-5.05	20240102	5220	0.77	20240116	7050	-25.39	20230517	4830	8.90	20231101	2.90	N	039610	500	52 억	155968	N	N	N	N
32	20240116	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-20	5	-0.38	53748280	10205	45.95	5250	5330	5220	6870	3710	5290	5266.86	1.50	115	5343	5316	5273	5246	5203	5330	5260	52	1580	500	3800	10	1	10410400	549	18.43	0.68	12	0.10	286.00	7732.00	7050	20230517	-25.25	4830	20231101	9.11	5540	-4.87	20240102	5220	0.96	20240116	7050	-25.25	20230517	4830	9.11	20231101	2.90	N	039610	500	52 억	155968	N	N	N	N
33	20240116	130446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	0	3	0.00	40615890	7710	34.71	5250	5330	5220	6870	3710	5290	5267.95	1.50	109	5343	5316	5273	5246	5203	5330	5260	52	1580	500	3800	10	1	10410400	551	18.50	0.68	12	0.07	286.00	7732.00	7050	20230517	-24.96	4830	20231101	9.52	5540	-4.51	20240102	5220	1.34	20240116	7050	-24.96	20230517	4830	9.52	20231101	2.90	N	039610	500	52 억	155968	N	N	N	N
34	20240116	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	0	3	0.00	37801410	7176	32.31	5250	5330	5220	6870	3710	5290	5267.76	1.50	91	5343	5316	5273	5246	5203	5330	5260	52	1580	500	3800	10	1	10410400	551	18.50	0.68	12	0.07	286.00	7732.00	7050	20230517	-24.96	4830	20231101	9.52	5540	-4.51	20240102	5220	1.34	20240116	7050	-24.96	20230517	4830	9.52	20231101	2.90	N	039610	500	52 억	155968	N	N	N	N
35	20240116	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-30	5	-0.57	28318550	5377	24.21	5250	5330	5220	6870	3710	5290	5266.61	1.50	-634	5343	5316	5273	5246	5203	5330	5260	52	1580	500	3800	10	1	10410400	548	18.39	0.68	12	0.05	286.00	7732.00	7050	20230517	-25.39	4830	20231101	8.90	5540	-5.05	20240102	5220	0.77	20240116	7050	-25.39	20230517	4830	8.90	20231101	2.90	N	039610	500	52 억	155968	N	N	N	N
36	20240116	100446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-20	5	-0.38	21088460	3998	18.00	5250	5330	5230	6870	3710	5290	5274.75	1.50	-495	5343	5316	5273	5246	5203	5330	5260	52	1580	500	3800	10	1	10410400	549	18.43	0.68	12	0.04	286.00	7732.00	7050	20230517	-25.25	4830	20231101	9.11	5540	-4.87	20240102	5230	0.76	20240116	7050	-25.25	20230517	4830	9.11	20231101	2.90	N	039610	500	52 억	155968	N	N	N	N
37	20240116	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	-10	5	-0.19	5021700	954	4.30	5250	5280	5250	6870	3710	5290	5263.84	1.50	373	5343	5316	5273	5246	5203	5330	5260	52	1580	500	3800	10	1	10410400	550	18.46	0.68	12	0.01	286.00	7732.00	7050	20230517	-25.11	4830	20231101	9.32	5540	-4.69	20240102	5230	0.96	20240115	7050	-25.11	20230517	4830	9.32	20231101	2.90	N	039610	500	52 억	155968	N	N	N	N
38	20240115	160445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	-10	5	-0.19	116753620	22145	81.51	5280	5300	5230	6890	3710	5300	5269.97	1.55	-4637	5413	5356	5313	5256	5213	5335	5235	52	1590	500	3810	10	1	10410400	551	18.50	0.68	12	0.21	286.00	7732.00	7050	20230517	-24.96	4750	20230109	11.37	5540	-4.51	20240102	5230	1.15	20240115	7050	-24.96	20230517	4830	9.52	20231101	2.89	N	039610	500	52 억	161077	N	N	N	N
39	20240115	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	-10	5	-0.19	106444690	20196	74.34	5280	5300	5230	6890	3710	5300	5267.96	1.55	-4451	5413	5356	5313	5256	5213	5335	5235	52	1590	500	3810	10	1	10410400	551	18.50	0.68	12	0.19	286.00	7732.00	7050	20230517	-24.96	4750	20230109	11.37	5540	-4.51	20240102	5230	1.15	20240115	7050	-24.96	20230517	4830	9.52	20231101	2.89	N	039610	500	52 억	161077	N	N	N	N
40	20240115	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	-20	5	-0.38	94318980	17895	65.87	5280	5300	5230	6890	3710	5300	5267.71	1.55	-3395	5413	5356	5313	5256	5213	5335	5235	52	1590	500	3810	10	1	10410400	550	18.46	0.68	12	0.17	286.00	7732.00	7050	20230517	-25.11	4750	20230109	11.16	5540	-4.69	20240102	5230	0.96	20240115	7050	-25.11	20230517	4830	9.32	20231101	2.89	N	039610	500	52 억	161077	N	N	N	N
41	20240115	130444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-30	5	-0.57	60280630	11428	42.06	5280	5300	5260	6890	3710	5300	5270.56	1.55	-2705	5413	5356	5313	5256	5213	5335	5235	52	1590	500	3810	10	1	10410400	549	18.43	0.68	12	0.11	286.00	7732.00	7050	20230517	-25.25	4750	20230109	10.95	5540	-4.87	20240102	5260	0.19	20240115	7050	-25.25	20230517	4830	9.11	20231101	2.89	N	039610	500	52 억	161077	N	N	N	N
42	20240115	120444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-40	5	-0.75	43121750	8167	30.06	5280	5300	5260	6890	3710	5300	5274.92	1.55	-1923	5413	5356	5313	5256	5213	5335	5235	52	1590	500	3810	10	1	10410400	548	18.39	0.68	12	0.08	286.00	7732.00	7050	20230517	-25.39	4750	20230109	10.74	5540	-5.05	20240102	5260	0.00	20240115	7050	-25.39	20230517	4830	8.90	20231101	2.89	N	039610	500	52 억	161077	N	N	N	N
43	20240115	110444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	-20	5	-0.38	34392120	6510	23.96	5280	5300	5260	6890	3710	5300	5277.17	1.55	-572	5413	5356	5313	5256	5213	5335	5235	52	1590	500	3810	10	1	10410400	550	18.46	0.68	12	0.06	286.00	7732.00	7050	20230517	-25.11	4750	20230109	11.16	5540	-4.69	20240102	5260	0.38	20240115	7050	-25.11	20230517	4830	9.32	20231101	2.89	N	039610	500	52 억	161077	N	N	N	N
44	20240115	100443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5300	0	3	0.00	24329010	4604	16.95	5280	5300	5260	6890	3710	5300	5275.54	1.55	264	5413	5356	5313	5256	5213	5335	5235	52	1590	500	3810	10	1	10410400	552	18.53	0.69	12	0.04	286.00	7732.00	7050	20230517	-24.82	4750	20230109	11.58	5540	-4.33	20240102	5260	0.76	20240115	7050	-24.82	20230517	4830	9.73	20231101	2.89	N	039610	500	52 억	161077	N	N	N	N
45	20240115	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5290	-10	5	-0.19	12372750	2336	8.60	5280	5300	5280	6890	3710	5300	5288.21	1.55	-216	5413	5356	5313	5256	5213	5335	5235	52	1590	500	3810	10	1	10410400	551	18.50	0.68	12	0.02	286.00	7732.00	7050	20230517	-24.96	4750	20230109	11.37	5540	-4.51	20240102	5260	0.57	20240105	7050	-24.96	20230517	4830	9.52	20231101	2.89	N	039610	500	52 억	161077	N	N	N	N
46	20240112	160441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5300	-70	5	-1.30	142492760	26868	174.54	5370	5370	5270	6980	3760	5370	5303.44	1.60	-5543	5450	5410	5350	5310	5250	5430	5330	52	1610	500	3860	10	1	10410400	552	18.53	0.69	12	0.26	286.00	7732.00	7050	20230517	-24.82	4670	20230106	13.49	5540	-4.33	20240102	5260	0.76	20240105	7050	-24.82	20230517	4830	9.73	20231101	2.90	N	039610	500	52 억	166560	N	N	N	N
47	20240112	150443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5310	-60	5	-1.12	127417300	24016	156.01	5370	5370	5270	6980	3760	5370	5305.52	1.60	-5419	5450	5410	5350	5310	5250	5430	5330	52	1610	500	3860	10	1	10410400	553	18.57	0.69	12	0.23	286.00	7732.00	7050	20230517	-24.68	4670	20230106	13.70	5540	-4.15	20240102	5260	0.95	20240105	7050	-24.68	20230517	4830	9.94	20231101	2.90	N	039610	500	52 억	166560	N	N	N	N
48	20240112	140443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5300	-70	5	-1.30	92907250	17487	113.60	5370	5370	5290	6980	3760	5370	5312.93	1.60	-5335	5450	5410	5350	5310	5250	5430	5330	52	1610	500	3860	10	1	10410400	552	18.53	0.69	12	0.17	286.00	7732.00	7050	20230517	-24.82	4670	20230106	13.49	5540	-4.33	20240102	5260	0.76	20240105	7050	-24.82	20230517	4830	9.73	20231101	2.90	N	039610	500	52 억	166560	N	N	N	N
49	20240112	130442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5330	-40	5	-0.74	72830050	13702	89.01	5370	5370	5290	6980	3760	5370	5315.29	1.60	-3602	5450	5410	5350	5310	5250	5430	5330	52	1610	500	3860	10	1	10410400	555	18.64	0.69	12	0.13	286.00	7732.00	7050	20230517	-24.40	4670	20230106	14.13	5540	-3.79	20240102	5260	1.33	20240105	7050	-24.40	20230517	4830	10.35	20231101	2.90	N	039610	500	52 억	166560	N	N	N	N
50	20240112	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5330	-40	5	-0.74	68840420	12953	84.14	5370	5370	5290	6980	3760	5370	5314.63	1.60	-3530	5450	5410	5350	5310	5250	5430	5330	52	1610	500	3860	10	1	10410400	555	18.64	0.69	12	0.12	286.00	7732.00	7050	20230517	-24.40	4670	20230106	14.13	5540	-3.79	20240102	5260	1.33	20240105	7050	-24.40	20230517	4830	10.35	20231101	2.90	N	039610	500	52 억	166560	N	N	N	N
51	20240112	110441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5330	-40	5	-0.74	64700790	12174	79.08	5370	5370	5290	6980	3760	5370	5314.67	1.60	-3470	5450	5410	5350	5310	5250	5430	5330	52	1610	500	3860	10	1	10410400	555	18.64	0.69	12	0.12	286.00	7732.00	7050	20230517	-24.40	4670	20230106	14.13	5540	-3.79	20240102	5260	1.33	20240105	7050	-24.40	20230517	4830	10.35	20231101	2.90	N	039610	500	52 억	166560	N	N	N	N
52	20240112	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5300	-70	5	-1.30	49787860	9368	60.85	5370	5370	5300	6980	3760	5370	5314.67	1.60	-2720	5450	5410	5350	5310	5250	5430	5330	52	1610	500	3860	10	1	10410400	552	18.53	0.69	12	0.09	286.00	7732.00	7050	20230517	-24.82	4670	20230106	13.49	5540	-4.33	20240102	5260	0.76	20240105	7050	-24.82	20230517	4830	9.73	20231101	2.90	N	039610	500	52 억	166560	N	N	N	N
53	20240112	090441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5370	0	3	0.00	6077790	1135	7.37	5370	5370	5340	6980	3760	5370	5354.88	1.60	-24	5450	5410	5350	5310	5250	5430	5330	52	1610	500	3860	10	1	10410400	559	18.78	0.69	12	0.01	286.00	7732.00	7050	20230517	-23.83	4670	20230106	14.99	5540	-3.07	20240102	5260	2.09	20240105	7050	-23.83	20230517	4830	11.18	20231101	2.90	N	039610	500	52 억	166560	N	N	N	N
54	20240111	160439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5370	10	2	0.19	82263490	15394	67.75	5360	5390	5290	6960	3760	5360	5343.87	1.57	3262	5500	5430	5390	5320	5280	5410	5300	52	1600	500	3850	10	1	10410400	559	18.78	0.69	12	0.15	286.00	7732.00	7050	20230517	-23.83	4670	20230106	14.99	5540	-3.07	20240102	5260	2.09	20240105	7050	-23.83	20230517	4830	11.18	20231101	2.91	N	039610	500	52 억	163298	N	N	N	N
55	20240111	150442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5350	-10	5	-0.19	76504930	14321	63.03	5360	5390	5290	6960	3760	5360	5342.15	1.57	3568	5500	5430	5390	5320	5280	5410	5300	52	1600	500	3850	10	1	10410400	557	18.71	0.69	12	0.14	286.00	7732.00	7050	20230517	-24.11	4670	20230106	14.56	5540	-3.43	20240102	5260	1.71	20240105	7050	-24.11	20230517	4830	10.77	20231101	2.91	N	039610	500	52 억	163298	N	N	N	N
56	20240111	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5360	0	3	0.00	64612970	12095	53.23	5360	5390	5290	6960	3760	5360	5342.12	1.57	2423	5500	5430	5390	5320	5280	5410	5300	52	1600	500	3850	10	1	10410400	558	18.74	0.69	12	0.12	286.00	7732.00	7050	20230517	-23.97	4670	20230106	14.78	5540	-3.25	20240102	5260	1.90	20240105	7050	-23.97	20230517	4830	10.97	20231101	2.91	N	039610	500	52 억	163298	N	N	N	N
57	20240111	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5370	10	2	0.19	62188210	11643	51.24	5360	5390	5290	6960	3760	5360	5341.25	1.57	2441	5500	5430	5390	5320	5280	5410	5300	52	1600	500	3850	10	1	10410400	559	18.78	0.69	12	0.11	286.00	7732.00	7050	20230517	-23.83	4670	20230106	14.99	5540	-3.07	20240102	5260	2.09	20240105	7050	-23.83	20230517	4830	11.18	20231101	2.91	N	039610	500	52 억	163298	N	N	N	N
58	20240111	120440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5320	-40	5	-0.75	45661520	8559	37.67	5360	5390	5290	6960	3760	5360	5334.91	1.57	2544	5500	5430	5390	5320	5280	5410	5300	52	1600	500	3850	10	1	10410400	554	18.60	0.69	12	0.08	286.00	7732.00	7050	20230517	-24.54	4670	20230106	13.92	5540	-3.97	20240102	5260	1.14	20240105	7050	-24.54	20230517	4830	10.14	20231101	2.91	N	039610	500	52 억	163298	N	N	N	N
59	20240111	110443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5340	-20	5	-0.37	42224280	7914	34.83	5360	5390	5290	6960	3760	5360	5335.39	1.57	2544	5500	5430	5390	5320	5280	5410	5300	52	1600	500	3850	10	1	10410400	556	18.67	0.69	12	0.08	286.00	7732.00	7050	20230517	-24.26	4670	20230106	14.35	5540	-3.61	20240102	5260	1.52	20240105	7050	-24.26	20230517	4830	10.56	20231101	2.91	N	039610	500	52 억	163298	N	N	N	N
60	20240111	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5350	-10	5	-0.19	27587210	5166	22.74	5360	5390	5290	6960	3760	5360	5340.15	1.57	739	5500	5430	5390	5320	5280	5410	5300	52	1600	500	3850	10	1	10410400	557	18.71	0.69	12	0.05	286.00	7732.00	7050	20230517	-24.11	4670	20230106	14.56	5540	-3.43	20240102	5260	1.71	20240105	7050	-24.11	20230517	4830	10.77	20231101	2.91	N	039610	500	52 억	163298	N	N	N	N
61	20240111	090440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5360	0	3	0.00	434220	81	0.36	5360	5390	5360	6960	3760	5360	5360.74	1.57	-10	5500	5430	5390	5320	5280	5410	5300	52	1600	500	3850	10	1	10410400	558	18.74	0.69	12	0.00	286.00	7732.00	7050	20230517	-23.97	4670	20230106	14.78	5540	-3.25	20240102	5260	1.90	20240105	7050	-23.97	20230517	4830	10.97	20231101	2.91	N	039610	500	52 억	163298	N	N	N	N
62	20240110	160439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5360	-70	5	-1.29	121972290	22716	96.48	5460	5460	5350	7050	3810	5430	5369.71	1.55	2342	5510	5470	5410	5370	5310	5490	5390	52	1620	500	3900	10	1	10410400	558	18.74	0.69	12	0.22	286.00	7732.00	7050	20230517	-23.97	4500	20230104	19.11	5540	-3.25	20240102	5260	1.90	20240105	7050	-23.97	20230517	4830	10.97	20231101	2.92	N	039610	500	52 억	161283	N	N	N	N
63	20240110	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5380	-50	5	-0.92	108310510	20169	85.67	5460	5460	5350	7050	3810	5430	5370.15	1.55	2614	5510	5470	5410	5370	5310	5490	5390	52	1620	500	3900	10	1	10410400	560	18.81	0.70	12	0.19	286.00	7732.00	7050	20230517	-23.69	4500	20230104	19.56	5540	-2.89	20240102	5260	2.28	20240105	7050	-23.69	20230517	4830	11.39	20231101	2.92	N	039610	500	52 억	161283	N	N	N	N
64	20240110	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5390	-40	5	-0.74	93184600	17356	73.72	5460	5460	5350	7050	3810	5430	5369.01	1.55	2299	5510	5470	5410	5370	5310	5490	5390	52	1620	500	3900	10	1	10410400	561	18.85	0.70	12	0.17	286.00	7732.00	7050	20230517	-23.55	4500	20230104	19.78	5540	-2.71	20240102	5260	2.47	20240105	7050	-23.55	20230517	4830	11.59	20231101	2.92	N	039610	500	52 억	161283	N	N	N	N
65	20240110	130440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5380	-50	5	-0.92	85252230	15879	67.44	5460	5460	5350	7050	3810	5430	5368.87	1.55	1820	5510	5470	5410	5370	5310	5490	5390	52	1620	500	3900	10	1	10410400	560	18.81	0.70	12	0.15	286.00	7732.00	7050	20230517	-23.69	4500	20230104	19.56	5540	-2.89	20240102	5260	2.28	20240105	7050	-23.69	20230517	4830	11.39	20231101	2.92	N	039610	500	52 억	161283	N	N	N	N
66	20240110	120440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5370	-60	5	-1.10	77824680	14499	61.58	5460	5460	5350	7050	3810	5430	5367.59	1.55	1914	5510	5470	5410	5370	5310	5490	5390	52	1620	500	3900	10	1	10410400	559	18.78	0.69	12	0.14	286.00	7732.00	7050	20230517	-23.83	4500	20230104	19.33	5540	-3.07	20240102	5260	2.09	20240105	7050	-23.83	20230517	4830	11.18	20231101	2.92	N	039610	500	52 억	161283	N	N	N	N
67	20240110	110440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5370	-60	5	-1.10	73588870	13712	58.24	5460	5460	5350	7050	3810	5430	5366.75	1.55	1932	5510	5470	5410	5370	5310	5490	5390	52	1620	500	3900	10	1	10410400	559	18.78	0.69	12	0.13	286.00	7732.00	7050	20230517	-23.83	4500	20230104	19.33	5540	-3.07	20240102	5260	2.09	20240105	7050	-23.83	20230517	4830	11.18	20231101	2.92	N	039610	500	52 억	161283	N	N	N	N
68	20240110	100439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5350	-80	5	-1.47	62558660	11654	49.50	5460	5460	5350	7050	3810	5430	5368.00	1.55	1821	5510	5470	5410	5370	5310	5490	5390	52	1620	500	3900	10	1	10410400	557	18.71	0.69	12	0.11	286.00	7732.00	7050	20230517	-24.11	4500	20230104	18.89	5540	-3.43	20240102	5260	1.71	20240105	7050	-24.11	20230517	4830	10.77	20231101	2.92	N	039610	500	52 억	161283	N	N	N	N
69	20240110	090438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	0	3	0.00	1399880	257	1.09	5460	5460	5400	7050	3810	5430	5447.00	1.55	119	5510	5470	5410	5370	5310	5490	5390	52	1620	500	3900	10	1	10410400	565	18.99	0.70	12	0.00	286.00	7732.00	7050	20230517	-22.98	4500	20230104	20.67	5540	-1.99	20240102	5260	3.23	20240105	7050	-22.98	20230517	4830	12.42	20231101	2.92	N	039610	500	52 억	161283	N	N	N	N
70	20240109	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	40	2	0.74	127381750	23544	217.72	5410	5450	5350	7000	3780	5390	5410.37	1.53	1850	5463	5426	5383	5346	5303	5405	5325	52	1610	500	3880	10	1	10410400	565	18.99	0.70	12	0.23	286.00	7732.00	7050	20230517	-22.98	4410	20230103	23.13	5540	-1.99	20240102	5260	3.23	20240105	7050	-22.98	20230517	4750	14.32	20230109	2.91	N	039610	500	52 억	159524	N	N	N	N
71	20240109	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	40	2	0.74	124509680	23015	212.83	5410	5450	5350	7000	3780	5390	5409.94	1.53	2038	5463	5426	5383	5346	5303	5405	5325	52	1610	500	3880	10	1	10410400	565	18.99	0.70	12	0.22	286.00	7732.00	7050	20230517	-22.98	4410	20230103	23.13	5540	-1.99	20240102	5260	3.23	20240105	7050	-22.98	20230517	4750	14.32	20230109	2.91	N	039610	500	52 억	159524	N	N	N	N
72	20240109	140438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5440	50	2	0.93	104071430	19228	177.81	5410	5450	5350	7000	3780	5390	5412.49	1.53	1382	5463	5426	5383	5346	5303	5405	5325	52	1610	500	3880	10	1	10410400	566	19.02	0.70	12	0.18	286.00	7732.00	7050	20230517	-22.84	4410	20230103	23.36	5540	-1.81	20240102	5260	3.42	20240105	7050	-22.84	20230517	4750	14.53	20230109	2.91	N	039610	500	52 억	159524	N	N	N	N
73	20240109	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	40	2	0.74	81806380	15120	139.82	5410	5450	5350	7000	3780	5390	5410.47	1.53	1038	5463	5426	5383	5346	5303	5405	5325	52	1610	500	3880	10	1	10410400	565	18.99	0.70	12	0.15	286.00	7732.00	7050	20230517	-22.98	4410	20230103	23.13	5540	-1.99	20240102	5260	3.23	20240105	7050	-22.98	20230517	4750	14.32	20230109	2.91	N	039610	500	52 억	159524	N	N	N	N
74	20240109	120442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	40	2	0.74	52890510	9807	90.69	5410	5430	5350	7000	3780	5390	5393.14	1.53	1090	5463	5426	5383	5346	5303	5405	5325	52	1610	500	3880	10	1	10410400	565	18.99	0.70	12	0.09	286.00	7732.00	7050	20230517	-22.98	4410	20230103	23.13	5540	-1.99	20240102	5260	3.23	20240105	7050	-22.98	20230517	4750	14.32	20230109	2.91	N	039610	500	52 억	159524	N	N	N	N
75	20240109	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5380	-10	5	-0.19	47154390	8747	80.89	5410	5420	5350	7000	3780	5390	5390.92	1.53	1073	5463	5426	5383	5346	5303	5405	5325	52	1610	500	3880	10	1	10410400	560	18.81	0.70	12	0.08	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	5540	-2.89	20240102	5260	2.28	20240105	7050	-23.69	20230517	4750	13.26	20230109	2.91	N	039610	500	52 억	159524	N	N	N	N
76	20240109	100439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5390	0	3	0.00	30141460	5591	51.70	5410	5420	5350	7000	3780	5390	5391.07	1.53	812	5463	5426	5383	5346	5303	5405	5325	52	1610	500	3880	10	1	10410400	561	18.85	0.70	12	0.05	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	5540	-2.71	20240102	5260	2.47	20240105	7050	-23.55	20230517	4750	13.47	20230109	2.91	N	039610	500	52 억	159524	N	N	N	N
77	20240109	090438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5370	-20	5	-0.37	13560820	2512	23.23	5410	5420	5370	7000	3780	5390	5398.42	1.53	673	5463	5426	5383	5346	5303	5405	5325	52	1610	500	3880	10	1	10410400	559	18.78	0.69	12	0.02	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	5540	-3.07	20240102	5260	2.09	20240105	7050	-23.83	20230517	4750	13.05	20230109	2.91	N	039610	500	52 억	159524	N	N	N	N
78	20240108	160438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	-10	5	-0.19	58050970	10814	29.11	5400	5420	5340	7020	3780	5400	5367.95	1.56	-3291	5506	5452	5356	5302	5206	5475	5325	52	1620	500	3880	10	1	10410400	561	18.85	0.70	12	0.10	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	5540	-2.71	20240102	5260	2.47	20240105	7050	-23.55	20230517	4750	13.47	20230109	2.92	N	039610	500	52 억	162583	N	N	N	N
79	20240108	150439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	-20	5	-0.37	50187110	9354	25.18	5400	5420	5340	7020	3780	5400	5365.29	1.56	-3171	5506	5452	5356	5302	5206	5475	5325	52	1620	500	3880	10	1	10410400	560	18.81	0.70	12	0.09	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	5540	-2.89	20240102	5260	2.28	20240105	7050	-23.69	20230517	4750	13.26	20230109	2.92	N	039610	500	52 억	162583	N	N	N	N
80	20240108	140438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	-20	5	-0.37	46573200	8681	23.36	5400	5420	5340	7020	3780	5400	5364.94	1.56	-2957	5506	5452	5356	5302	5206	5475	5325	52	1620	500	3880	10	1	10410400	560	18.81	0.70	12	0.08	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	5540	-2.89	20240102	5260	2.28	20240105	7050	-23.69	20230517	4750	13.26	20230109	2.92	N	039610	500	52 억	162583	N	N	N	N
81	20240108	130437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	-20	5	-0.37	34692890	6463	17.39	5400	5420	5340	7020	3780	5400	5367.90	1.56	-2273	5506	5452	5356	5302	5206	5475	5325	52	1620	500	3880	10	1	10410400	560	18.81	0.70	12	0.06	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	5540	-2.89	20240102	5260	2.28	20240105	7050	-23.69	20230517	4750	13.26	20230109	2.92	N	039610	500	52 억	162583	N	N	N	N
82	20240108	120439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5380	-20	5	-0.37	28274520	5269	14.18	5400	5420	5340	7020	3780	5400	5366.17	1.56	-2078	5506	5452	5356	5302	5206	5475	5325	52	1620	500	3880	10	1	10410400	560	18.81	0.70	12	0.05	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	5540	-2.89	20240102	5260	2.28	20240105	7050	-23.69	20230517	4750	13.26	20230109	2.92	N	039610	500	52 억	162583	N	N	N	N
83	20240108	110439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	0	3	0.00	17389780	3238	8.71	5400	5420	5340	7020	3780	5400	5370.49	1.56	-2065	5506	5452	5356	5302	5206	5475	5325	52	1620	500	3880	10	1	10410400	562	18.88	0.70	12	0.03	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	5540	-2.53	20240102	5260	2.66	20240105	7050	-23.40	20230517	4750	13.68	20230109	2.92	N	039610	500	52 억	162583	N	N	N	N
84	20240108	100440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5370	-30	5	-0.56	14283630	2660	7.16	5400	5420	5340	7020	3780	5400	5369.73	1.56	-1984	5506	5452	5356	5302	5206	5475	5325	52	1620	500	3880	10	1	10410400	559	18.78	0.69	12	0.03	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	5540	-3.07	20240102	5260	2.09	20240105	7050	-23.83	20230517	4750	13.05	20230109	2.92	N	039610	500	52 억	162583	N	N	N	N
85	20240108	090437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5360	-40	5	-0.74	2194860	407	1.10	5400	5420	5350	7020	3780	5400	5392.69	1.56	-160	5506	5452	5356	5302	5206	5475	5325	52	1620	500	3880	10	1	10410400	558	18.74	0.69	12	0.00	286.00	7732.00	7050	20230517	-23.97	4410	20230103	21.54	5540	-3.25	20240102	5260	1.90	20240105	7050	-23.97	20230517	4750	12.84	20230109	2.92	N	039610	500	52 억	162583	N	N	N	N
86	20240105	160437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	-10	5	-0.18	198202860	37133	134.51	5400	5410	5260	7030	3790	5410	5337.65	1.55	1031	5510	5460	5400	5350	5290	5430	5320	52	1620	500	3890	10	1	10410400	562	18.88	0.70	12	0.36	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	5540	-2.53	20240102	5260	2.66	20240105	7050	-23.40	20230517	4670	15.63	20230106	2.90	N	039610	500	52 억	160958	N	N	N	N
87	20240105	150439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5390	-20	5	-0.37	193180730	36201	131.13	5400	5410	5260	7030	3790	5410	5336.34	1.55	1299	5510	5460	5400	5350	5290	5430	5320	52	1620	500	3890	10	1	10410400	561	18.85	0.70	12	0.35	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	5540	-2.71	20240102	5260	2.47	20240105	7050	-23.55	20230517	4670	15.42	20230106	2.90	N	039610	500	52 억	160958	N	N	N	N
88	20240105	140435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5340	-70	5	-1.29	170930090	32042	116.06	5400	5410	5260	7030	3790	5410	5334.56	1.55	1487	5510	5460	5400	5350	5290	5430	5320	52	1620	500	3890	10	1	10410400	556	18.67	0.69	12	0.31	286.00	7732.00	7050	20230517	-24.26	4410	20230103	21.09	5540	-3.61	20240102	5260	1.52	20240105	7050	-24.26	20230517	4670	14.35	20230106	2.90	N	039610	500	52 억	160958	N	N	N	N
89	20240105	130437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	-10	5	-0.18	63141390	11745	42.54	5400	5410	5350	7030	3790	5410	5376.02	1.55	572	5510	5460	5400	5350	5290	5430	5320	52	1620	500	3890	10	1	10410400	562	18.88	0.70	12	0.11	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	5540	-2.53	20240102	5340	1.12	20240104	7050	-23.40	20230517	4670	15.63	20230106	2.90	N	039610	500	52 억	160958	N	N	N	N
90	20240105	120437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5370	-40	5	-0.74	55242940	10277	37.23	5400	5410	5350	7030	3790	5410	5375.40	1.55	1117	5510	5460	5400	5350	5290	5430	5320	52	1620	500	3890	10	1	10410400	559	18.78	0.69	12	0.10	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	5540	-3.07	20240102	5340	0.56	20240104	7050	-23.83	20230517	4670	14.99	20230106	2.90	N	039610	500	52 억	160958	N	N	N	N
91	20240105	110436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	-10	5	-0.18	20113990	3733	13.52	5400	5410	5360	7030	3790	5410	5388.16	1.55	-108	5510	5460	5400	5350	5290	5430	5320	52	1620	500	3890	10	1	10410400	562	18.88	0.70	12	0.04	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	5540	-2.53	20240102	5340	1.12	20240104	7050	-23.40	20230517	4670	15.63	20230106	2.90	N	039610	500	52 억	160958	N	N	N	N
92	20240105	100439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5410	0	3	0.00	14650840	2721	9.86	5400	5410	5360	7030	3790	5410	5384.36	1.55	-107	5510	5460	5400	5350	5290	5430	5320	52	1620	500	3890	10	1	10410400	563	18.92	0.70	12	0.03	286.00	7732.00	7050	20230517	-23.26	4410	20230103	22.68	5540	-2.35	20240102	5340	1.31	20240104	7050	-23.26	20230517	4670	15.85	20230106	2.90	N	039610	500	52 억	160958	N	N	N	N
93	20240105	090436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5400	-10	5	-0.18	2342910	435	1.58	5400	5400	5370	7030	3790	5410	5386.00	1.55	122	5510	5460	5400	5350	5290	5430	5320	52	1620	500	3890	10	1	10410400	562	18.88	0.70	12	0.00	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	5540	-2.53	20240102	5340	1.12	20240104	7050	-23.40	20230517	4670	15.63	20230106	2.90	N	039610	500	52 억	160958	N	N	N	N
94	20240104	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5410	-40	5	-0.73	147303000	27397	79.75	5450	5450	5340	7080	3820	5450	5376.61	1.56	-998	5563	5506	5453	5396	5343	5480	5370	52	1630	500	3920	10	1	10410400	563	18.92	0.70	12	0.26	286.00	7732.00	7050	20230517	-23.26	4410	20230103	22.68	5540	-2.35	20240102	5340	1.31	20240104	7050	-23.26	20230517	4500	20.22	20230104	2.93	N	039610	500	52 억	162150	N	N	N	N
95	20240104	150435	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5370	-80	5	-1.47	141024460	26235	76.37	5450	5450	5340	7080	3820	5450	5375.43	1.56	-774	5563	5506	5453	5396	5343	5480	5370	52	1630	500	3920	10	1	10410400	559	18.78	0.69	12	0.25	286.00	7732.00	7050	20230517	-23.83	4410	20230103	21.77	5540	-3.07	20240102	5340	0.56	20240104	7050	-23.83	20230517	4500	19.33	20230104	2.93	N	039610	500	52 억	162150	N	N	N	N
96	20240104	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5380	-70	5	-1.28	138260290	25722	74.88	5450	5450	5340	7080	3820	5450	5375.18	1.56	-773	5563	5506	5453	5396	5343	5480	5370	52	1630	500	3920	10	1	10410400	560	18.81	0.70	12	0.25	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	5540	-2.89	20240102	5340	0.75	20240104	7050	-23.69	20230517	4500	19.56	20230104	2.93	N	039610	500	52 억	162150	N	N	N	N
97	20240104	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5380	-70	5	-1.28	126061120	23457	68.28	5450	5450	5340	7080	3820	5450	5374.14	1.56	-538	5563	5506	5453	5396	5343	5480	5370	52	1630	500	3920	10	1	10410400	560	18.81	0.70	12	0.23	286.00	7732.00	7050	20230517	-23.69	4410	20230103	22.00	5540	-2.89	20240102	5340	0.75	20240104	7050	-23.69	20230517	4500	19.56	20230104	2.93	N	039610	500	52 억	162150	N	N	N	N
98	20240104	120435	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5390	-60	5	-1.10	97987520	18210	53.01	5450	5450	5350	7080	3820	5450	5380.97	1.56	-1365	5563	5506	5453	5396	5343	5480	5370	52	1630	500	3920	10	1	10410400	561	18.85	0.70	12	0.17	286.00	7732.00	7050	20230517	-23.55	4410	20230103	22.22	5540	-2.71	20240102	5350	0.75	20240104	7050	-23.55	20230517	4500	19.78	20230104	2.93	N	039610	500	52 억	162150	N	N	N	N
99	20240104	110435	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5400	-50	5	-0.92	74951430	13913	40.50	5450	5450	5360	7080	3820	5450	5387.15	1.56	-582	5563	5506	5453	5396	5343	5480	5370	52	1630	500	3920	10	1	10410400	562	18.88	0.70	12	0.13	286.00	7732.00	7050	20230517	-23.40	4410	20230103	22.45	5540	-2.53	20240102	5360	0.75	20240104	7050	-23.40	20230517	4500	20.00	20230104	2.93	N	039610	500	52 억	162150	N	N	N	N
100	20240104	100435	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5410	-40	5	-0.73	23580070	4356	12.68	5450	5450	5390	7080	3820	5450	5413.24	1.56	-590	5563	5506	5453	5396	5343	5480	5370	52	1630	500	3920	10	1	10410400	563	18.92	0.70	12	0.04	286.00	7732.00	7050	20230517	-23.26	4410	20230103	22.68	5540	-2.35	20240102	5390	0.37	20240104	7050	-23.26	20230517	4500	20.22	20230104	2.93	N	039610	500	52 억	162150	N	N	N	N
101	20240104	090436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5450	0	3	0.00	3482550	639	1.86	5450	5450	5450	7080	3820	5450	5450.00	1.56	95	5563	5506	5453	5396	5343	5480	5370	52	1630	500	3920	10	1	10410400	567	19.06	0.70	12	0.01	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	5540	-1.62	20240102	5400	0.93	20240103	7050	-22.70	20230517	4500	21.11	20230104	2.93	N	039610	500	52 억	162150	N	N	N	N
102	20240103	160434	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5450	-60	5	-1.09	187137090	34352	95.72	5470	5510	5400	7160	3860	5510	5447.63	1.51	5072	5583	5546	5503	5466	5423	5525	5445	52	1650	500	3960	10	1	10410400	567	19.06	0.70	12	0.33	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	5540	-1.62	20240102	5400	0.93	20240103	7050	-22.70	20230517	4410	23.58	20230103	2.91	N	039610	500	52 억	157244	N	N	N	N
103	20240103	150434	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5450	-60	5	-1.09	172029840	31580	87.99	5470	5510	5400	7160	3860	5510	5447.43	1.51	3208	5583	5546	5503	5466	5423	5525	5445	52	1650	500	3960	10	1	10410400	567	19.06	0.70	12	0.30	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	5540	-1.62	20240102	5400	0.93	20240103	7050	-22.70	20230517	4410	23.58	20230103	2.91	N	039610	500	52 억	157244	N	N	N	N
104	20240103	140432	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5440	-70	5	-1.27	132575820	24345	67.83	5470	5510	5400	7160	3860	5510	5445.71	1.51	1240	5583	5546	5503	5466	5423	5525	5445	52	1650	500	3960	10	1	10410400	566	19.02	0.70	12	0.23	286.00	7732.00	7050	20230517	-22.84	4410	20230103	23.36	5540	-1.81	20240102	5400	0.74	20240103	7050	-22.84	20230517	4410	23.36	20230103	2.91	N	039610	500	52 억	157244	N	N	N	N
105	20240103	130433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	-80	5	-1.45	88833600	16293	45.40	5470	5510	5420	7160	3860	5510	5452.26	1.51	535	5583	5546	5503	5466	5423	5525	5445	52	1650	500	3960	10	1	10410400	565	18.99	0.70	12	0.16	286.00	7732.00	7050	20230517	-22.98	4410	20230103	23.13	5540	-1.99	20240102	5420	0.18	20240103	7050	-22.98	20230517	4410	23.13	20230103	2.91	N	039610	500	52 억	157244	N	N	N	N
106	20240103	120436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5470	-40	5	-0.73	54416230	9966	27.77	5470	5510	5430	7160	3860	5510	5460.19	1.51	-163	5583	5546	5503	5466	5423	5525	5445	52	1650	500	3960	10	1	10410400	569	19.13	0.71	12	0.10	286.00	7732.00	7050	20230517	-22.41	4410	20230103	24.04	5540	-1.26	20240102	5430	0.74	20240103	7050	-22.41	20230517	4410	24.04	20230103	2.91	N	039610	500	52 억	157244	N	N	N	N
107	20240103	110433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5450	-60	5	-1.09	44656570	8178	22.79	5470	5510	5430	7160	3860	5510	5460.57	1.51	-385	5583	5546	5503	5466	5423	5525	5445	52	1650	500	3960	10	1	10410400	567	19.06	0.70	12	0.08	286.00	7732.00	7050	20230517	-22.70	4410	20230103	23.58	5540	-1.62	20240102	5430	0.37	20240103	7050	-22.70	20230517	4410	23.58	20230103	2.91	N	039610	500	52 억	157244	N	N	N	N
108	20240103	100432	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5460	-50	5	-0.91	26727700	4887	13.62	5470	5510	5450	7160	3860	5510	5469.14	1.51	-370	5583	5546	5503	5466	5423	5525	5445	52	1650	500	3960	10	1	10410400	568	19.09	0.71	12	0.05	286.00	7732.00	7050	20230517	-22.55	4410	20230103	23.81	5540	-1.44	20240102	5450	0.18	20240103	7050	-22.55	20230517	4410	23.81	20230103	2.91	N	039610	500	52 억	157244	N	N	N	N
109	20240103	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	0	3	0.00	9077990	1656	4.61	5470	5510	5470	7160	3860	5510	5481.88	1.51	68	5583	5546	5503	5466	5423	5525	5445	52	1650	500	3960	10	1	10410400	574	19.27	0.71	12	0.02	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	5540	-0.54	20240102	5460	0.92	20240102	7050	-21.84	20230517	4410	24.94	20230103	2.91	N	039610	500	52 억	157244	N	N	N	N
110	20240102	160433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	-20	5	-0.36	196669230	35700	164.63	5530	5540	5460	7180	3880	5530	5508.94	1.50	1564	5576	5552	5516	5492	5456	5565	5505	52	1650	500	3980	10	1	10410400	574	19.27	0.71	12	0.34	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	5540	-0.54	20240102	5460	0.92	20240102	7050	-21.84	20230517	4410	24.94	20230103	2.91	N	039610	500	52 억	155675	N	N	N	N
111	20240102	150432	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5490	-40	5	-0.72	178732710	32444	149.61	5530	5540	5460	7180	3880	5530	5508.96	1.50	1404	5576	5552	5516	5492	5456	5565	5505	52	1650	500	3980	10	1	10410400	572	19.20	0.71	12	0.31	286.00	7732.00	7050	20230517	-22.13	4410	20230103	24.49	5540	-0.90	20240102	5460	0.55	20240102	7050	-22.13	20230517	4410	24.49	20230103	2.91	N	039610	500	52 억	155675	N	N	N	N
112	20240102	140433	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5520	-10	5	-0.18	156876430	28461	131.25	5530	5540	5460	7180	3880	5530	5511.98	1.50	640	5576	5552	5516	5492	5456	5565	5505	52	1650	500	3980	10	1	10410400	575	19.30	0.71	12	0.27	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	5540	-0.36	20240102	5460	1.10	20240102	7050	-21.70	20230517	4410	25.17	20230103	2.91	N	039610	500	52 억	155675	N	N	N	N
113	20240102	130431	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5530	0	3	0.00	145012530	26310	121.33	5530	5540	5460	7180	3880	5530	5511.69	1.50	274	5576	5552	5516	5492	5456	5565	5505	52	1650	500	3980	10	1	10410400	576	19.34	0.72	12	0.25	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	5540	-0.18	20240102	5460	1.28	20240102	7050	-21.56	20230517	4410	25.40	20230103	2.91	N	039610	500	52 억	155675	N	N	N	N
114	20240102	120431	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	-20	5	-0.36	106975570	19417	89.54	5530	5540	5460	7180	3880	5530	5509.38	1.50	-283	5576	5552	5516	5492	5456	5565	5505	52	1650	500	3980	10	1	10410400	574	19.27	0.71	12	0.19	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	5540	-0.54	20240102	5460	0.92	20240102	7050	-21.84	20230517	4410	24.94	20230103	2.91	N	039610	500	52 억	155675	N	N	N	N
115	20240102	110430	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5510	-20	5	-0.36	62663320	11365	52.41	5530	5540	5460	7180	3880	5530	5513.71	1.50	-767	5576	5552	5516	5492	5456	5565	5505	52	1650	500	3980	10	1	10410400	574	19.27	0.71	12	0.11	286.00	7732.00	7050	20230517	-21.84	4410	20230103	24.94	5540	-0.54	20240102	5460	0.92	20240102	7050	-21.84	20230517	4410	24.94	20230103	2.91	N	039610	500	52 억	155675	N	N	N	N
116	20240102	100425	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5520	-10	5	-0.18	14607500	2642	12.18	5530	5530	5520	7180	3880	5530	5528.96	1.50	-1308	5576	5552	5516	5492	5456	5565	5505	52	1650	500	3980	10	1	10410400	575	19.30	0.71	12	0.03	286.00	7732.00	7050	20230517	-21.70	4410	20230103	25.17	5530	-0.18	20240102	5520	0.00	20240102	7050	-21.70	20230517	4410	25.17	20230103	2.91	N	039610	500	52 억	155675	N	N	N	N
117	20240102	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5530	0	3	0.00	0	0	0.00	0	0	0	7180	3880	5530	0.00	1.50	0	5576	5552	5516	5492	5456	5565	5505	52	1650	500	3980	10	1	10410400	576	19.34	0.72	12	0.00	286.00	7732.00	7050	20230517	-21.56	4410	20230103	25.40	0	0.00	0	0	0.00	0	7050	-21.56	20230517	4410	25.40	20230103	2.91	N	039610	500	52 억	155675	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History