KissMeData/090360/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33900	-950	5	-2.73	6399766200	188373	26.68	34350	34500	33650	45300	24400	34850	33971.68	1.80	-15088	36350	35600	34100	33350	31850	35975	33725	49	10450	500	25090	50	1	9750000	3305	100.59	3.68	12	1.93	337.00	9222.00	49600	20230328	-31.65	20750	20230118	63.37	37700	-10.08	20240112	28350	19.58	20240104	49600	-31.65	20230328	22900	48.03	20231030	5.01	N	090360	500	48 억	175449	N	N	1	N	N
3	20240123	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33900	-950	5	-2.73	5801275500	170701	24.18	34350	34500	33650	45300	24400	34850	33982.59	1.80	-13965	36350	35600	34100	33350	31850	35975	33725	49	10450	500	25090	50	1	9750000	3305	100.59	3.68	12	1.75	337.00	9222.00	49600	20230328	-31.65	20750	20230118	63.37	37700	-10.08	20240112	28350	19.58	20240104	49600	-31.65	20230328	22900	48.03	20231030	5.01	N	090360	500	48 억	175449	N	N	1	N	N
4	20240123	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	-850	5	-2.44	4692470100	137933	19.54	34350	34500	33650	45300	24400	34850	34017.04	1.80	-15264	36350	35600	34100	33350	31850	35975	33725	49	10450	500	25090	50	1	9750000	3315	100.89	3.69	12	1.41	337.00	9222.00	49600	20230328	-31.45	20750	20230118	63.86	37700	-9.81	20240112	28350	19.93	20240104	49600	-31.45	20230328	22900	48.47	20231030	5.01	N	090360	500	48 억	175449	N	N	1	N	N
5	20240123	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33900	-950	5	-2.73	1911632000	56034	7.94	34350	34500	33800	45300	24400	34850	34109.27	1.80	-9823	36350	35600	34100	33350	31850	35975	33725	49	10450	500	25090	50	1	9750000	3305	100.59	3.68	12	0.57	337.00	9222.00	49600	20230328	-31.65	20750	20230118	63.37	37700	-10.08	20240112	28350	19.58	20240104	49600	-31.65	20230328	22900	48.03	20231030	5.01	N	090360	500	48 억	175449	N	N	1	N	N
6	20240119	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	50	2	0.15	12568585450	378554	92.89	33050	33800	32500	42600	23000	32800	33202.76	1.71	567	34666	33732	32916	31982	31166	33325	31575	49	9800	500	23610	50	1	9750000	3203	97.48	3.56	12	3.88	337.00	9222.00	49600	20230328	-33.77	20500	20230113	60.24	37700	-12.86	20240112	28350	15.87	20240104	49600	-33.77	20230328	22900	43.45	20231030	5.02	N	090360	500	48 억	166545	N	N	152	N	N
7	20240119	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	50	2	0.15	11901948950	358294	87.92	33050	33800	32500	42600	23000	32800	33218.96	1.71	2058	34666	33732	32916	31982	31166	33325	31575	49	9800	500	23610	50	1	9750000	3203	97.48	3.56	12	3.67	337.00	9222.00	49600	20230328	-33.77	20500	20230113	60.24	37700	-12.86	20240112	28350	15.87	20240104	49600	-33.77	20230328	22900	43.45	20231030	5.02	N	090360	500	48 억	166545	N	N	27	N	N
8	20240119	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32650	-150	5	-0.46	10866274850	326689	80.16	33050	33800	32500	42600	23000	32800	33262.52	1.71	5477	34666	33732	32916	31982	31166	33325	31575	49	9800	500	23610	50	1	9750000	3183	96.88	3.54	12	3.35	337.00	9222.00	49600	20230328	-34.17	20500	20230113	59.27	37700	-13.40	20240112	28350	15.17	20240104	49600	-34.17	20230328	22900	42.58	20231030	5.02	N	090360	500	48 억	166545	N	N	27	N	N
9	20240119	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33500	700	2	2.13	8655971650	260293	63.87	33050	33800	32800	42600	23000	32800	33255.58	1.71	12990	34666	33732	32916	31982	31166	33325	31575	49	9800	500	23610	50	1	9750000	3266	99.41	3.63	12	2.67	337.00	9222.00	49600	20230328	-32.46	20500	20230113	63.41	37700	-11.14	20240112	28350	18.17	20240104	49600	-32.46	20230328	22900	46.29	20231030	5.02	N	090360	500	48 억	166545	N	N	27	N	N
10	20240119	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33150	350	2	1.07	6601821850	199138	48.87	33050	33600	32800	42600	23000	32800	33152.86	1.71	10265	34666	33732	32916	31982	31166	33325	31575	49	9800	500	23610	50	1	9750000	3232	98.37	3.59	12	2.04	337.00	9222.00	49600	20230328	-33.17	20500	20230113	61.71	37700	-12.07	20240112	28350	16.93	20240104	49600	-33.17	20230328	22900	44.76	20231030	5.02	N	090360	500	48 억	166545	N	N	27	N	N
11	20240119	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	250	2	0.76	5046988800	152475	37.41	33050	33400	32800	42600	23000	32800	33101.40	1.71	7077	34666	33732	32916	31982	31166	33325	31575	49	9800	500	23610	50	1	9750000	3222	98.07	3.58	12	1.56	337.00	9222.00	49600	20230328	-33.37	20500	20230113	61.22	37700	-12.33	20240112	28350	16.58	20240104	49600	-33.37	20230328	22900	44.32	20231030	5.02	N	090360	500	48 억	166545	N	N	27	N	N
12	20240119	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33200	400	2	1.22	3605833700	108819	26.70	33050	33400	32800	42600	23000	32800	33137.58	1.71	15009	34666	33732	32916	31982	31166	33325	31575	49	9800	500	23610	50	1	9750000	3237	98.52	3.60	12	1.12	337.00	9222.00	49600	20230328	-33.06	20500	20230113	61.95	37700	-11.94	20240112	28350	17.11	20240104	49600	-33.06	20230328	22900	44.98	20231030	5.02	N	090360	500	48 억	166545	N	N	27	N	N
13	20240119	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33100	300	2	0.91	890945400	27012	6.63	33050	33250	32800	42600	23000	32800	32986.69	1.71	3747	34666	33732	32916	31982	31166	33325	31575	49	9800	500	23610	50	1	9750000	3227	98.22	3.59	12	0.28	337.00	9222.00	49600	20230328	-33.27	20500	20230113	61.46	37700	-12.20	20240112	28350	16.75	20240104	49600	-33.27	20230328	22900	44.54	20231030	5.02	N	090360	500	48 억	166545	N	N	27	N	N
14	20240118	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	-400	5	-1.20	13163622650	399667	75.23	32950	33850	32100	43150	23250	33200	32936.77	1.75	-4919	35533	34366	33033	31866	30533	33700	31200	49	9950	500	23900	50	1	9750000	3198	97.33	3.56	12	4.10	337.00	9222.00	49600	20230328	-33.87	20350	20230112	61.18	37700	-13.00	20240112	28350	15.70	20240104	49600	-33.87	20230328	20750	58.07	20230118	4.61	N	090360	500	48 억	171042	N	N	27	N	N
15	20240118	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32550	-650	5	-1.96	12502924350	379437	71.42	32950	33850	32100	43150	23250	33200	32951.25	1.75	-10876	35533	34366	33033	31866	30533	33700	31200	49	9950	500	23900	50	1	9750000	3174	96.59	3.53	12	3.89	337.00	9222.00	49600	20230328	-34.38	20350	20230112	59.95	37700	-13.66	20240112	28350	14.81	20240104	49600	-34.38	20230328	20750	56.87	20230118	4.61	N	090360	500	48 억	171042	N	N	0	N	N
16	20240118	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-900	5	-2.71	11525834800	349335	65.76	32950	33850	32100	43150	23250	33200	32993.64	1.75	-15391	35533	34366	33033	31866	30533	33700	31200	49	9950	500	23900	50	1	9750000	3149	95.85	3.50	12	3.58	337.00	9222.00	49600	20230328	-34.88	20350	20230112	58.72	37700	-14.32	20240112	28350	13.93	20240104	49600	-34.88	20230328	20750	55.66	20230118	4.61	N	090360	500	48 억	171042	N	N	0	N	N
17	20240118	130713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33100	-100	5	-0.30	9027748600	272319	51.26	32950	33850	32250	43150	23250	33200	33151.37	1.75	-16993	35533	34366	33033	31866	30533	33700	31200	49	9950	500	23900	50	1	9750000	3227	98.22	3.59	12	2.79	337.00	9222.00	49600	20230328	-33.27	20350	20230112	62.65	37700	-12.20	20240112	28350	16.75	20240104	49600	-33.27	20230328	20750	59.52	20230118	4.61	N	090360	500	48 억	171042	N	N	0	N	N
18	20240118	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	-350	5	-1.05	8582499100	258836	48.72	32950	33850	32250	43150	23250	33200	33158.06	1.75	-17566	35533	34366	33033	31866	30533	33700	31200	49	9950	500	23900	50	1	9750000	3203	97.48	3.56	12	2.65	337.00	9222.00	49600	20230328	-33.77	20350	20230112	61.43	37700	-12.86	20240112	28350	15.87	20240104	49600	-33.77	20230328	20750	58.31	20230118	4.61	N	090360	500	48 억	171042	N	N	0	N	N
19	20240118	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32750	-450	5	-1.36	7629663550	229846	43.26	32950	33850	32250	43150	23250	33200	33194.68	1.75	-19807	35533	34366	33033	31866	30533	33700	31200	49	9950	500	23900	50	1	9750000	3193	97.18	3.55	12	2.36	337.00	9222.00	49600	20230328	-33.97	20350	20230112	60.93	37700	-13.13	20240112	28350	15.52	20240104	49600	-33.97	20230328	20750	57.83	20230118	4.61	N	090360	500	48 억	171042	N	N	0	N	N
20	20240118	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33350	150	2	0.45	6411275450	192922	36.31	32950	33850	32250	43150	23250	33200	33232.48	1.75	-20444	35533	34366	33033	31866	30533	33700	31200	49	9950	500	23900	50	1	9750000	3252	98.96	3.62	12	1.98	337.00	9222.00	49600	20230328	-32.76	20350	20230112	63.88	37700	-11.54	20240112	28350	17.64	20240104	49600	-32.76	20230328	20750	60.72	20230118	4.61	N	090360	500	48 억	171042	N	N	0	N	N
21	20240118	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32350	-850	5	-2.56	1186989250	36223	6.82	32950	33200	32250	43150	23250	33200	32768.90	1.75	-8617	35533	34366	33033	31866	30533	33700	31200	49	9950	500	23900	50	1	9750000	3154	95.99	3.51	12	0.37	337.00	9222.00	49600	20230328	-34.78	20350	20230112	58.97	37700	-14.19	20240112	28350	14.11	20240104	49600	-34.78	20230328	20750	55.90	20230118	4.61	N	090360	500	48 억	171042	N	N	0	N	N
22	20240117	160711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33200	-1150	5	-3.35	17257878900	524278	36.38	33800	34200	31700	44650	24050	34350	32915.82	1.44	30483	36550	35450	34250	33150	31950	36000	33700	49	10300	500	24730	50	1	9750000	3237	98.52	3.60	12	5.38	337.00	9222.00	49600	20230328	-33.06	20350	20230112	63.14	37700	-11.94	20240112	28350	17.11	20240104	49600	-33.06	20230328	20750	60.00	20230118	4.53	N	090360	500	48 억	140326	N	N	24	N	N
23	20240117	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	-1350	5	-3.93	16203083850	492431	34.17	33800	34200	31700	44650	24050	34350	32903.66	1.44	24767	36550	35450	34250	33150	31950	36000	33700	49	10300	500	24730	50	1	9750000	3218	97.92	3.58	12	5.05	337.00	9222.00	49600	20230328	-33.47	20350	20230112	62.16	37700	-12.47	20240112	28350	16.40	20240104	49600	-33.47	20230328	20750	59.04	20230118	4.53	N	090360	500	48 억	140326	N	N	24	N	N
24	20240117	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	-1350	5	-3.93	14767909550	448826	31.14	33800	34200	31700	44650	24050	34350	32902.75	1.44	15719	36550	35450	34250	33150	31950	36000	33700	49	10300	500	24730	50	1	9750000	3218	97.92	3.58	12	4.60	337.00	9222.00	49600	20230328	-33.47	20350	20230112	62.16	37700	-12.47	20240112	28350	16.40	20240104	49600	-33.47	20230328	20750	59.04	20230118	4.53	N	090360	500	48 억	140326	N	N	24	N	N
25	20240117	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	-1300	5	-3.78	13539944200	411631	28.56	33800	34200	31700	44650	24050	34350	32892.67	1.44	8498	36550	35450	34250	33150	31950	36000	33700	49	10300	500	24730	50	1	9750000	3222	98.07	3.58	12	4.22	337.00	9222.00	49600	20230328	-33.37	20350	20230112	62.41	37700	-12.33	20240112	28350	16.58	20240104	49600	-33.37	20230328	20750	59.28	20230118	4.53	N	090360	500	48 억	140326	N	N	24	N	N
26	20240117	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	-1750	5	-5.09	11576568650	352184	24.44	33800	34200	31700	44650	24050	34350	32869.93	1.44	2631	36550	35450	34250	33150	31950	36000	33700	49	10300	500	24730	50	1	9750000	3179	96.74	3.54	12	3.61	337.00	9222.00	49600	20230328	-34.27	20350	20230112	60.20	37700	-13.53	20240112	28350	14.99	20240104	49600	-34.27	20230328	20750	57.11	20230118	4.53	N	090360	500	48 억	140326	N	N	24	N	N
27	20240117	110714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	-1850	5	-5.39	10163869850	308775	21.43	33800	34200	31700	44650	24050	34350	32915.79	1.44	1490	36550	35450	34250	33150	31950	36000	33700	49	10300	500	24730	50	1	9750000	3169	96.44	3.52	12	3.17	337.00	9222.00	49600	20230328	-34.48	20350	20230112	59.71	37700	-13.79	20240112	28350	14.64	20240104	49600	-34.48	20230328	20750	56.63	20230118	4.53	N	090360	500	48 억	140326	N	N	24	N	N
28	20240117	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	-2100	5	-6.11	8385500600	253718	17.60	33800	34200	31700	44650	24050	34350	33049.41	1.44	226	36550	35450	34250	33150	31950	36000	33700	49	10300	500	24730	50	1	9750000	3144	95.70	3.50	12	2.60	337.00	9222.00	49600	20230328	-34.98	20350	20230112	58.48	37700	-14.46	20240112	28350	13.76	20240104	49600	-34.98	20230328	20750	55.42	20230118	4.53	N	090360	500	48 억	140326	N	N	24	N	N
29	20240117	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	-950	5	-2.77	2393407050	71221	4.94	33800	34200	33150	44650	24050	34350	33603.19	1.44	-3037	36550	35450	34250	33150	31950	36000	33700	49	10300	500	24730	50	1	9750000	3257	99.11	3.62	12	0.73	337.00	9222.00	49600	20230328	-32.66	20350	20230112	64.13	37700	-11.41	20240112	28350	17.81	20240104	49600	-32.66	20230328	20750	60.96	20230118	4.53	N	090360	500	48 억	140326	N	N	24	N	N
30	20240116	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34350	50	2	0.15	48777513600	1416346	123.51	33950	35350	33050	44550	24050	34300	34439.12	1.45	-8858	35366	34832	33966	33432	32566	35100	33700	49	10250	500	24690	50	1	9750000	3349	101.93	3.72	12	14.53	337.00	9222.00	49600	20230328	-30.75	20350	20230112	68.80	37700	-8.89	20240112	28350	21.16	20240104	49600	-30.75	20230328	20750	65.54	20230118	3.96	N	090360	500	48 억	141206	N	N	24	N	N
31	20240116	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34500	200	2	0.58	47191828950	1370307	119.49	33950	35350	33050	44550	24050	34300	34438.90	1.45	-14620	35366	34832	33966	33432	32566	35100	33700	49	10250	500	24690	50	1	9750000	3364	102.37	3.74	12	14.05	337.00	9222.00	49600	20230328	-30.44	20350	20230112	69.53	37700	-8.49	20240112	28350	21.69	20240104	49600	-30.44	20230328	20750	66.27	20230118	3.96	N	090360	500	48 억	141206	N	N	5	N	N
32	20240116	140711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34500	200	2	0.58	43274845400	1257293	109.64	33950	35350	33050	44550	24050	34300	34419.08	1.45	-22624	35366	34832	33966	33432	32566	35100	33700	49	10250	500	24690	50	1	9750000	3364	102.37	3.74	12	12.90	337.00	9222.00	49600	20230328	-30.44	20350	20230112	69.53	37700	-8.49	20240112	28350	21.69	20240104	49600	-30.44	20230328	20750	66.27	20230118	3.96	N	090360	500	48 억	141206	N	N	5	N	N
33	20240116	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	-250	5	-0.73	36997728550	1075709	93.80	33950	35350	33050	44550	24050	34300	34393.83	1.45	-26969	35366	34832	33966	33432	32566	35100	33700	49	10250	500	24690	50	1	9750000	3320	101.04	3.69	12	11.03	337.00	9222.00	49600	20230328	-31.35	20350	20230112	67.32	37700	-9.68	20240112	28350	20.11	20240104	49600	-31.35	20230328	20750	64.10	20230118	3.96	N	090360	500	48 억	141206	N	N	5	N	N
34	20240116	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33950	-350	5	-1.02	35289946050	1025701	89.44	33950	35350	33050	44550	24050	34300	34405.71	1.45	-27310	35366	34832	33966	33432	32566	35100	33700	49	10250	500	24690	50	1	9750000	3310	100.74	3.68	12	10.52	337.00	9222.00	49600	20230328	-31.55	20350	20230112	66.83	37700	-9.95	20240112	28350	19.75	20240104	49600	-31.55	20230328	20750	63.61	20230118	3.96	N	090360	500	48 억	141206	N	N	5	N	N
35	20240116	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33950	-350	5	-1.02	34059147200	989391	86.27	33950	35350	33050	44550	24050	34300	34424.39	1.45	-27105	35366	34832	33966	33432	32566	35100	33700	49	10250	500	24690	50	1	9750000	3310	100.74	3.68	12	10.15	337.00	9222.00	49600	20230328	-31.55	20350	20230112	66.83	37700	-9.95	20240112	28350	19.75	20240104	49600	-31.55	20230328	20750	63.61	20230118	3.96	N	090360	500	48 억	141206	N	N	5	N	N
36	20240116	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33200	-1100	5	-3.21	31252283150	905994	79.00	33950	35350	33050	44550	24050	34300	34495.07	1.45	-25272	35366	34832	33966	33432	32566	35100	33700	49	10250	500	24690	50	1	9750000	3237	98.52	3.60	12	9.29	337.00	9222.00	49600	20230328	-33.06	20350	20230112	63.14	37700	-11.94	20240112	28350	17.11	20240104	49600	-33.06	20230328	20750	60.00	20230118	3.96	N	090360	500	48 억	141206	N	N	5	N	N
37	20240116	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34350	50	2	0.15	3971988250	115831	10.10	33950	34750	33650	44550	24050	34300	34291.22	1.45	13876	35366	34832	33966	33432	32566	35100	33700	49	10250	500	24690	50	1	9750000	3349	101.93	3.72	12	1.19	337.00	9222.00	49600	20230328	-30.75	20350	20230112	68.80	37700	-8.89	20240112	28350	21.16	20240104	49600	-30.75	20230328	20750	65.54	20230118	3.96	N	090360	500	48 억	141206	N	N	5	N	N
38	20240115	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34300	600	2	1.78	38186530400	1124207	17.43	33900	34500	33100	43800	23600	33700	33964.80	2.03	-54136	41833	37766	33633	29566	25433	39800	31600	49	10100	500	24260	50	1	9750000	3344	101.78	3.72	12	11.53	337.00	9222.00	49600	20230328	-30.85	20350	20230109	68.55	37700	-9.02	20240112	28350	20.99	20240104	49600	-30.85	20230328	20750	65.30	20230118	3.98	N	090360	500	48 억	198145	N	N	5	N	N
39	20240115	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34300	600	2	1.78	35058252400	1033099	16.02	33900	34500	33100	43800	23600	33700	33935.05	2.03	-41815	41833	37766	33633	29566	25433	39800	31600	49	10100	500	24260	50	1	9750000	3344	101.78	3.72	12	10.60	337.00	9222.00	49600	20230328	-30.85	20350	20230109	68.55	37700	-9.02	20240112	28350	20.99	20240104	49600	-30.85	20230328	20750	65.30	20230118	3.98	N	090360	500	48 억	198145	N	N	0	N	N
40	20240115	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34100	400	2	1.19	31087252900	917338	14.22	33900	34500	33100	43800	23600	33700	33888.56	2.03	-42572	41833	37766	33633	29566	25433	39800	31600	49	10100	500	24260	50	1	9750000	3325	101.19	3.70	12	9.41	337.00	9222.00	49600	20230328	-31.25	20350	20230109	67.57	37700	-9.55	20240112	28350	20.28	20240104	49600	-31.25	20230328	20750	64.34	20230118	3.98	N	090360	500	48 억	198145	N	N	0	N	N
41	20240115	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33950	250	2	0.74	28432472450	839480	13.01	33900	34500	33100	43800	23600	33700	33869.16	2.03	-37389	41833	37766	33633	29566	25433	39800	31600	49	10100	500	24260	50	1	9750000	3310	100.74	3.68	12	8.61	337.00	9222.00	49600	20230328	-31.55	20350	20230109	66.83	37700	-9.95	20240112	28350	19.75	20240104	49600	-31.55	20230328	20750	63.61	20230118	3.98	N	090360	500	48 억	198145	N	N	0	N	N
42	20240115	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34150	450	2	1.34	23449467650	693876	10.76	33900	34200	33100	43800	23600	33700	33794.91	2.03	-40806	41833	37766	33633	29566	25433	39800	31600	49	10100	500	24260	50	1	9750000	3330	101.34	3.70	12	7.12	337.00	9222.00	49600	20230328	-31.15	20350	20230109	67.81	37700	-9.42	20240112	28350	20.46	20240104	49600	-31.15	20230328	20750	64.58	20230118	3.98	N	090360	500	48 억	198145	N	N	0	N	N
43	20240115	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	300	2	0.89	20965412950	620895	9.63	33900	34150	33100	43800	23600	33700	33766.45	2.03	-39503	41833	37766	33633	29566	25433	39800	31600	49	10100	500	24260	50	1	9750000	3315	100.89	3.69	12	6.37	337.00	9222.00	49600	20230328	-31.45	20350	20230109	67.08	37700	-9.81	20240112	28350	19.93	20240104	49600	-31.45	20230328	20750	63.86	20230118	3.98	N	090360	500	48 억	198145	N	N	0	N	N
44	20240115	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	0	3	0.00	17948096500	531541	8.24	33900	34150	33100	43800	23600	33700	33766.16	2.03	-54901	41833	37766	33633	29566	25433	39800	31600	49	10100	500	24260	50	1	9750000	3286	100.00	3.65	12	5.45	337.00	9222.00	49600	20230328	-32.06	20350	20230109	65.60	37700	-10.61	20240112	28350	18.87	20240104	49600	-32.06	20230328	20750	62.41	20230118	3.98	N	090360	500	48 억	198145	N	N	0	N	N
45	20240115	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	-300	5	-0.89	6628465300	196805	3.05	33900	34000	33100	43800	23600	33700	33680.36	2.03	-32195	41833	37766	33633	29566	25433	39800	31600	49	10100	500	24260	50	1	9750000	3257	99.11	3.62	12	2.02	337.00	9222.00	49600	20230328	-32.66	20350	20230109	64.13	37700	-11.41	20240112	28350	17.81	20240104	49600	-32.66	20230328	20750	60.96	20230118	3.98	N	090360	500	48 억	198145	N	N	0	N	N
46	20240112	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	4700	2	16.21	224916475100	6390884	4314.99	29650	37700	29500	37700	20300	29000	35197.05	1.82	24663	30600	29800	29400	28600	28200	29600	28400	49	8700	500	20880	50	1	9750000	3286	100.00	3.65	12	65.55	337.00	9222.00	49600	20230328	-32.06	19950	20230106	68.92	37700	-10.61	20240112	28350	18.87	20240104	49600	-32.06	20230328	20350	65.60	20230112	3.88	N	090360	500	48 억	177065	N	N	6	N	N
47	20240112	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33150	4150	2	14.31	219470476300	6228254	4205.18	29650	37700	29500	37700	20300	29000	35238.18	1.82	-4114	30600	29800	29400	28600	28200	29600	28400	49	8700	500	20880	50	1	9750000	3232	98.37	3.59	12	63.88	337.00	9222.00	49600	20230328	-33.17	19950	20230106	66.17	37700	-12.07	20240112	28350	16.93	20240104	49600	-33.17	20230328	20350	62.90	20230112	3.88	N	090360	500	48 억	177065	N	N	6	N	N
48	20240112	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	4400	2	15.17	211022199050	5973126	4032.93	29650	37700	29500	37700	20300	29000	35328.92	1.82	-35154	30600	29800	29400	28600	28200	29600	28400	49	8700	500	20880	50	1	9750000	3257	99.11	3.62	12	61.26	337.00	9222.00	49600	20230328	-32.66	19950	20230106	67.42	37700	-11.41	20240112	28350	17.81	20240104	49600	-32.66	20230328	20350	64.13	20230112	3.88	N	090360	500	48 억	177065	N	N	6	N	N
49	20240112	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34150	5150	2	17.76	199542435400	5631594	3802.33	29650	37700	29500	37700	20300	29000	35433.02	1.82	-49861	30600	29800	29400	28600	28200	29600	28400	49	8700	500	20880	50	1	9750000	3330	101.34	3.70	12	57.76	337.00	9222.00	49600	20230328	-31.15	19950	20230106	71.18	37700	-9.42	20240112	28350	20.46	20240104	49600	-31.15	20230328	20350	67.81	20230112	3.88	N	090360	500	48 억	177065	N	N	6	N	N
50	20240112	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34900	5900	2	20.34	182860154050	5144993	3473.79	29650	37700	29500	37700	20300	29000	35541.76	1.82	-53481	30600	29800	29400	28600	28200	29600	28400	49	8700	500	20880	50	1	9750000	3403	103.56	3.78	12	52.77	337.00	9222.00	49600	20230328	-29.64	19950	20230106	74.94	37700	-7.43	20240112	28350	23.10	20240104	49600	-29.64	20230328	20350	71.50	20230112	3.88	N	090360	500	48 억	177065	N	N	6	N	N
51	20240112	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35150	6150	2	21.21	168774952900	4739750	3200.18	29650	37700	29500	37700	20300	29000	35608.83	1.82	-51771	30600	29800	29400	28600	28200	29600	28400	49	8700	500	20880	50	1	9750000	3427	104.30	3.81	12	48.61	337.00	9222.00	49600	20230328	-29.13	19950	20230106	76.19	37700	-6.76	20240112	28350	23.99	20240104	49600	-29.13	20230328	20350	72.73	20230112	3.88	N	090360	500	48 억	177065	N	N	6	N	N
52	20240112	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35350	6350	2	21.90	144128397100	4041206	2728.54	29650	37700	29500	37700	20300	29000	35665.20	1.82	-29457	30600	29800	29400	28600	28200	29600	28400	49	8700	500	20880	50	1	9750000	3447	104.90	3.83	12	41.45	337.00	9222.00	49600	20230328	-28.73	19950	20230106	77.19	37700	-6.23	20240112	28350	24.69	20240104	49600	-28.73	20230328	20350	73.71	20230112	3.88	N	090360	500	48 억	177065	N	N	6	N	N
53	20240112	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30300	1300	2	4.48	2501641900	83301	56.24	29650	30550	29500	37700	20300	29000	30035.10	1.82	5644	30600	29800	29400	28600	28200	29600	28400	49	8700	500	20880	50	1	9750000	2954	89.91	3.29	12	0.85	337.00	9222.00	49600	20230328	-38.91	19950	20230106	51.88	30550	-0.82	20240112	28350	6.88	20240104	49600	-38.91	20230328	20350	48.89	20230112	3.88	N	090360	500	48 억	177065	N	N	6	N	N
54	20240111	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-800	5	-2.68	4354948950	147037	100.37	30000	30200	29000	38700	20900	29800	29623.42	2.13	-30158	30933	30366	29783	29216	28633	30650	29500	49	8900	500	21450	50	1	9750000	2828	86.05	3.14	12	1.51	337.00	9222.00	49600	20230328	-41.53	18850	20230105	53.85	30350	-4.45	20240110	28350	2.29	20240104	49600	-41.53	20230328	20350	42.51	20230112	3.80	N	090360	500	48 억	207311	N	N	6	N	N
55	20240111	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	-650	5	-2.18	4039411400	136175	92.95	30000	30200	29150	38700	20900	29800	29663.38	2.13	-28573	30933	30366	29783	29216	28633	30650	29500	49	8900	500	21450	50	1	9750000	2842	86.50	3.16	12	1.40	337.00	9222.00	49600	20230328	-41.23	18850	20230105	54.64	30350	-3.95	20240110	28350	2.82	20240104	49600	-41.23	20230328	20350	43.24	20230112	3.80	N	090360	500	48 억	207311	N	N	0	N	N
56	20240111	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-600	5	-2.01	3626606200	122058	83.32	30000	30200	29150	38700	20900	29800	29712.15	2.13	-26455	30933	30366	29783	29216	28633	30650	29500	49	8900	500	21450	50	1	9750000	2847	86.65	3.17	12	1.25	337.00	9222.00	49600	20230328	-41.13	18850	20230105	54.91	30350	-3.79	20240110	28350	3.00	20240104	49600	-41.13	20230328	20350	43.49	20230112	3.80	N	090360	500	48 억	207311	N	N	0	N	N
57	20240111	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	-450	5	-1.51	3054565100	102496	69.97	30000	30200	29350	38700	20900	29800	29801.80	2.13	-26141	30933	30366	29783	29216	28633	30650	29500	49	8900	500	21450	50	1	9750000	2862	87.09	3.18	12	1.05	337.00	9222.00	49600	20230328	-40.83	18850	20230105	55.70	30350	-3.29	20240110	28350	3.53	20240104	49600	-40.83	20230328	20350	44.23	20230112	3.80	N	090360	500	48 억	207311	N	N	0	N	N
58	20240111	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	-200	5	-0.67	2395369800	80131	54.70	30000	30200	29600	38700	20900	29800	29893.17	2.13	-17980	30933	30366	29783	29216	28633	30650	29500	49	8900	500	21450	50	1	9750000	2886	87.83	3.21	12	0.82	337.00	9222.00	49600	20230328	-40.32	18850	20230105	57.03	30350	-2.47	20240110	28350	4.41	20240104	49600	-40.32	20230328	20350	45.45	20230112	3.80	N	090360	500	48 억	207311	N	N	0	N	N
59	20240111	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	0	3	0.00	2139158750	71493	48.80	30000	30200	29600	38700	20900	29800	29921.23	2.13	-16899	30933	30366	29783	29216	28633	30650	29500	49	8900	500	21450	50	1	9750000	2906	88.43	3.23	12	0.73	337.00	9222.00	49600	20230328	-39.92	18850	20230105	58.09	30350	-1.81	20240110	28350	5.11	20240104	49600	-39.92	20230328	20350	46.44	20230112	3.80	N	090360	500	48 억	207311	N	N	0	N	N
60	20240111	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	100	2	0.34	1746732900	58279	39.78	30000	30200	29700	38700	20900	29800	29971.91	2.13	-13621	30933	30366	29783	29216	28633	30650	29500	49	8900	500	21450	50	1	9750000	2915	88.72	3.24	12	0.60	337.00	9222.00	49600	20230328	-39.72	18850	20230105	58.62	30350	-1.48	20240110	28350	5.47	20240104	49600	-39.72	20230328	20350	46.93	20230112	3.80	N	090360	500	48 억	207311	N	N	0	N	N
61	20240111	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	250	2	0.84	400617100	13341	9.11	30000	30200	29800	38700	20900	29800	30029.02	2.13	-388	30933	30366	29783	29216	28633	30650	29500	49	8900	500	21450	50	1	9750000	2930	89.17	3.26	12	0.14	337.00	9222.00	49600	20230328	-39.42	18850	20230105	59.42	30350	-0.99	20240110	28350	6.00	20240104	49600	-39.42	20230328	20350	47.67	20230112	3.80	N	090360	500	48 억	207311	N	N	0	N	N
62	20240110	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	100	2	0.34	4291349700	143890	135.24	29700	30350	29200	38600	20800	29700	29823.92	2.15	-2648	30533	30116	29883	29466	29233	30000	29350	49	8900	500	21380	50	1	9750000	2906	88.43	3.23	12	1.48	337.00	9222.00	49600	20230328	-39.92	18350	20230104	62.40	30350	-1.81	20240110	28350	5.11	20240104	49600	-39.92	20230328	20350	46.44	20230112	3.85	N	090360	500	48 억	209573	N	N	1	N	N
63	20240110	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	50	2	0.17	3894029050	130540	122.69	29700	30350	29200	38600	20800	29700	29830.16	2.15	-3256	30533	30116	29883	29466	29233	30000	29350	49	8900	500	21380	50	1	9750000	2901	88.28	3.23	12	1.34	337.00	9222.00	49600	20230328	-40.02	18350	20230104	62.13	30350	-1.98	20240110	28350	4.94	20240104	49600	-40.02	20230328	20350	46.19	20230112	3.85	N	090360	500	48 억	209573	N	N	1	N	N
64	20240110	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	-250	5	-0.84	1440626900	48840	45.90	29700	29850	29200	38600	20800	29700	29496.86	2.15	-7129	30533	30116	29883	29466	29233	30000	29350	49	8900	500	21380	50	1	9750000	2871	87.39	3.19	12	0.50	337.00	9222.00	49600	20230328	-40.62	18350	20230104	60.49	30300	-2.81	20240109	28350	3.88	20240104	49600	-40.62	20230328	20350	44.72	20230112	3.85	N	090360	500	48 억	209573	N	N	1	N	N
65	20240110	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	-300	5	-1.01	1301005800	44098	41.45	29700	29850	29200	38600	20800	29700	29502.60	2.15	-6296	30533	30116	29883	29466	29233	30000	29350	49	8900	500	21380	50	1	9750000	2867	87.24	3.19	12	0.45	337.00	9222.00	49600	20230328	-40.73	18350	20230104	60.22	30300	-2.97	20240109	28350	3.70	20240104	49600	-40.73	20230328	20350	44.47	20230112	3.85	N	090360	500	48 억	209573	N	N	1	N	N
66	20240110	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	-100	5	-0.34	1105163900	37465	35.21	29700	29850	29200	38600	20800	29700	29498.56	2.15	-5499	30533	30116	29883	29466	29233	30000	29350	49	8900	500	21380	50	1	9750000	2886	87.83	3.21	12	0.38	337.00	9222.00	49600	20230328	-40.32	18350	20230104	61.31	30300	-2.31	20240109	28350	4.41	20240104	49600	-40.32	20230328	20350	45.45	20230112	3.85	N	090360	500	48 억	209573	N	N	1	N	N
67	20240110	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	-100	5	-0.34	905694350	30728	28.88	29700	29850	29200	38600	20800	29700	29474.55	2.15	-3934	30533	30116	29883	29466	29233	30000	29350	49	8900	500	21380	50	1	9750000	2886	87.83	3.21	12	0.32	337.00	9222.00	49600	20230328	-40.32	18350	20230104	61.31	30300	-2.31	20240109	28350	4.41	20240104	49600	-40.32	20230328	20350	45.45	20230112	3.85	N	090360	500	48 억	209573	N	N	1	N	N
68	20240110	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	-250	5	-0.84	718431750	24414	22.95	29700	29800	29200	38600	20800	29700	29427.03	2.15	-2014	30533	30116	29883	29466	29233	30000	29350	49	8900	500	21380	50	1	9750000	2871	87.39	3.19	12	0.25	337.00	9222.00	49600	20230328	-40.62	18350	20230104	60.49	30300	-2.81	20240109	28350	3.88	20240104	49600	-40.62	20230328	20350	44.72	20230112	3.85	N	090360	500	48 억	209573	N	N	1	N	N
69	20240110	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	-250	5	-0.84	178422800	6054	5.69	29700	29700	29400	38600	20800	29700	29471.85	2.15	786	30533	30116	29883	29466	29233	30000	29350	49	8900	500	21380	50	1	9750000	2871	87.39	3.19	12	0.06	337.00	9222.00	49600	20230328	-40.62	18350	20230104	60.49	30300	-2.81	20240109	28350	3.88	20240104	49600	-40.62	20230328	20350	44.72	20230112	3.85	N	090360	500	48 억	209573	N	N	1	N	N
70	20240109	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	-200	5	-0.67	3158372050	105538	83.79	30300	30300	29650	38850	20950	29900	29926.76	2.26	-11114	30533	30216	29933	29616	29333	30075	29475	49	8950	500	21520	50	1	9750000	2896	88.13	3.22	12	1.08	337.00	9222.00	49600	20230328	-40.12	17800	20230103	66.85	30300	-1.98	20240109	28350	4.76	20240104	49600	-40.12	20230328	20350	45.95	20230109	3.92	N	090360	500	48 억	220797	N	N	1	N	N
71	20240109	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	-200	5	-0.67	3047981350	101821	80.84	30300	30300	29650	38850	20950	29900	29934.70	2.26	-10904	30533	30216	29933	29616	29333	30075	29475	49	8950	500	21520	50	1	9750000	2896	88.13	3.22	12	1.04	337.00	9222.00	49600	20230328	-40.12	17800	20230103	66.85	30300	-1.98	20240109	28350	4.76	20240104	49600	-40.12	20230328	20350	45.95	20230109	3.92	N	090360	500	48 억	220797	N	N	39	N	N
72	20240109	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	-50	5	-0.17	2681993500	89522	71.08	30300	30300	29700	38850	20950	29900	29959.04	2.26	-10900	30533	30216	29933	29616	29333	30075	29475	49	8950	500	21520	50	1	9750000	2910	88.58	3.24	12	0.92	337.00	9222.00	49600	20230328	-39.82	17800	20230103	67.70	30300	-1.49	20240109	28350	5.29	20240104	49600	-39.82	20230328	20350	46.68	20230109	3.92	N	090360	500	48 억	220797	N	N	39	N	N
73	20240109	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	50	2	0.17	2312695450	77140	61.25	30300	30300	29700	38850	20950	29900	29980.50	2.26	-9574	30533	30216	29933	29616	29333	30075	29475	49	8950	500	21520	50	1	9750000	2920	88.87	3.25	12	0.79	337.00	9222.00	49600	20230328	-39.62	17800	20230103	68.26	30300	-1.16	20240109	28350	5.64	20240104	49600	-39.62	20230328	20350	47.17	20230109	3.92	N	090360	500	48 억	220797	N	N	39	N	N
74	20240109	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	0	3	0.00	1976051850	65917	52.34	30300	30300	29700	38850	20950	29900	29977.88	2.26	-6321	30533	30216	29933	29616	29333	30075	29475	49	8950	500	21520	50	1	9750000	2915	88.72	3.24	12	0.68	337.00	9222.00	49600	20230328	-39.72	17800	20230103	67.98	30300	-1.32	20240109	28350	5.47	20240104	49600	-39.72	20230328	20350	46.93	20230109	3.92	N	090360	500	48 억	220797	N	N	39	N	N
75	20240109	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	100	2	0.33	1265642600	42307	33.59	30300	30300	29700	38850	20950	29900	29915.68	2.26	-9706	30533	30216	29933	29616	29333	30075	29475	49	8950	500	21520	50	1	9750000	2925	89.02	3.25	12	0.43	337.00	9222.00	49600	20230328	-39.52	17800	20230103	68.54	30300	-0.99	20240109	28350	5.82	20240104	49600	-39.52	20230328	20350	47.42	20230109	3.92	N	090360	500	48 억	220797	N	N	39	N	N
76	20240109	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	-200	5	-0.67	1017821500	33991	26.99	30300	30300	29700	38850	20950	29900	29943.85	2.26	-9416	30533	30216	29933	29616	29333	30075	29475	49	8950	500	21520	50	1	9750000	2896	88.13	3.22	12	0.35	337.00	9222.00	49600	20230328	-40.12	17800	20230103	66.85	30300	-1.98	20240109	28350	4.76	20240104	49600	-40.12	20230328	20350	45.95	20230109	3.92	N	090360	500	48 억	220797	N	N	39	N	N
77	20240109	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	150	2	0.50	340471050	11300	8.97	30300	30300	30000	38850	20950	29900	30130.18	2.26	-4642	30533	30216	29933	29616	29333	30075	29475	49	8950	500	21520	50	1	9750000	2930	89.17	3.26	12	0.12	337.00	9222.00	49600	20230328	-39.42	17800	20230103	68.82	30300	-0.83	20240109	28350	6.00	20240104	49600	-39.42	20230328	20350	47.67	20230109	3.92	N	090360	500	48 억	220797	N	N	39	N	N
78	20240108	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-50	5	-0.17	3754117750	125171	63.03	30100	30250	29650	38900	21000	29950	29992.16	2.37	-9933	31083	30516	29683	29116	28283	30800	29400	49	8950	500	21560	50	1	9750000	2915	88.72	3.24	12	1.28	337.00	9222.00	49600	20230328	-39.72	17800	20230103	67.98	30250	0.00	20240102	28350	5.47	20240104	49600	-39.72	20230328	20350	46.93	20230109	4.24	N	090360	500	48 억	231157	N	N	39	N	N
79	20240108	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	-150	5	-0.50	3650686850	121709	61.29	30100	30250	29650	38900	21000	29950	29995.23	2.37	-8733	31083	30516	29683	29116	28283	30800	29400	49	8950	500	21560	50	1	9750000	2906	88.43	3.23	12	1.25	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	30250	0.00	20240102	28350	5.11	20240104	49600	-39.92	20230328	20350	46.44	20230109	4.24	N	090360	500	48 억	231157	N	N	4	N	N
80	20240108	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	-150	5	-0.50	3120910050	103886	52.31	30100	30250	29800	38900	21000	29950	30041.74	2.37	-13258	31083	30516	29683	29116	28283	30800	29400	49	8950	500	21560	50	1	9750000	2906	88.43	3.23	12	1.07	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	30250	0.00	20240102	28350	5.11	20240104	49600	-39.92	20230328	20350	46.44	20230109	4.24	N	090360	500	48 억	231157	N	N	4	N	N
81	20240108	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-50	5	-0.17	2843833350	94604	47.64	30100	30250	29800	38900	21000	29950	30060.47	2.37	-11937	31083	30516	29683	29116	28283	30800	29400	49	8950	500	21560	50	1	9750000	2915	88.72	3.24	12	0.97	337.00	9222.00	49600	20230328	-39.72	17800	20230103	67.98	30250	0.00	20240102	28350	5.47	20240104	49600	-39.72	20230328	20350	46.93	20230109	4.24	N	090360	500	48 억	231157	N	N	4	N	N
82	20240108	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	50	2	0.17	2603531050	86584	43.60	30100	30250	29800	38900	21000	29950	30069.52	2.37	-11394	31083	30516	29683	29116	28283	30800	29400	49	8950	500	21560	50	1	9750000	2925	89.02	3.25	12	0.89	337.00	9222.00	49600	20230328	-39.52	17800	20230103	68.54	30250	0.00	20240102	28350	5.82	20240104	49600	-39.52	20230328	20350	47.42	20230109	4.24	N	090360	500	48 억	231157	N	N	4	N	N
83	20240108	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30150	200	2	0.67	2246107650	74695	37.61	30100	30250	29800	38900	21000	29950	30070.50	2.37	-7859	31083	30516	29683	29116	28283	30800	29400	49	8950	500	21560	50	1	9750000	2940	89.47	3.27	12	0.77	337.00	9222.00	49600	20230328	-39.21	17800	20230103	69.38	30250	0.00	20240102	28350	6.35	20240104	49600	-39.21	20230328	20350	48.16	20230109	4.24	N	090360	500	48 억	231157	N	N	4	N	N
84	20240108	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	150	2	0.50	1640649600	54610	27.50	30100	30250	29800	38900	21000	29950	30043.14	2.37	-10874	31083	30516	29683	29116	28283	30800	29400	49	8950	500	21560	50	1	9750000	2935	89.32	3.26	12	0.56	337.00	9222.00	49600	20230328	-39.31	17800	20230103	69.10	30250	0.00	20240102	28350	6.17	20240104	49600	-39.31	20230328	20350	47.91	20230109	4.24	N	090360	500	48 억	231157	N	N	4	N	N
85	20240108	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	50	2	0.17	459089150	15280	7.69	30100	30250	29800	38900	21000	29950	30045.53	2.37	-5367	31083	30516	29683	29116	28283	30800	29400	49	8950	500	21560	50	1	9750000	2925	89.02	3.25	12	0.16	337.00	9222.00	49600	20230328	-39.52	17800	20230103	68.54	30250	0.00	20240102	28350	5.82	20240104	49600	-39.52	20230328	20350	47.42	20230109	4.24	N	090360	500	48 억	231157	N	N	4	N	N
86	20240105	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	900	2	3.10	5834149850	196880	144.63	28850	30250	28850	37750	20350	29050	29632.25	2.29	7517	30116	29582	28966	28432	27816	29275	28125	49	8700	500	20910	50	1	9750000	2920	88.87	3.25	12	2.02	337.00	9222.00	49600	20230328	-39.62	17800	20230103	68.26	30250	0.00	20240102	28350	5.64	20240104	49600	-39.62	20230328	18850	58.89	20230105	4.27	N	090360	500	48 억	223536	N	N	4	N	N
87	20240105	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	1000	2	3.44	5249489650	177303	130.25	28850	30250	28850	37750	20350	29050	29607.45	2.29	10258	30116	29582	28966	28432	27816	29275	28125	49	8700	500	20910	50	1	9750000	2930	89.17	3.26	12	1.82	337.00	9222.00	49600	20230328	-39.42	17800	20230103	68.82	30250	0.00	20240102	28350	6.00	20240104	49600	-39.42	20230328	18850	59.42	20230105	4.27	N	090360	500	48 억	223536	N	N	0	N	N
88	20240105	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	400	2	1.38	4331096050	146488	107.61	28850	30250	28850	37750	20350	29050	29566.22	2.29	9837	30116	29582	28966	28432	27816	29275	28125	49	8700	500	20910	50	1	9750000	2871	87.39	3.19	12	1.50	337.00	9222.00	49600	20230328	-40.62	17800	20230103	65.45	30250	0.00	20240102	28350	3.88	20240104	49600	-40.62	20230328	18850	56.23	20230105	4.27	N	090360	500	48 억	223536	N	N	0	N	N
89	20240105	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	350	2	1.20	4110584350	138968	102.08	28850	30250	28850	37750	20350	29050	29579.36	2.29	11732	30116	29582	28966	28432	27816	29275	28125	49	8700	500	20910	50	1	9750000	2867	87.24	3.19	12	1.43	337.00	9222.00	49600	20230328	-40.73	17800	20230103	65.17	30250	0.00	20240102	28350	3.70	20240104	49600	-40.73	20230328	18850	55.97	20230105	4.27	N	090360	500	48 억	223536	N	N	0	N	N
90	20240105	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	350	2	1.20	4032954950	136332	100.15	28850	30250	28850	37750	20350	29050	29581.87	2.29	11742	30116	29582	28966	28432	27816	29275	28125	49	8700	500	20910	50	1	9750000	2867	87.24	3.19	12	1.40	337.00	9222.00	49600	20230328	-40.73	17800	20230103	65.17	30250	0.00	20240102	28350	3.70	20240104	49600	-40.73	20230328	18850	55.97	20230105	4.27	N	090360	500	48 억	223536	N	N	0	N	N
91	20240105	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	550	2	1.89	3709900450	125354	92.08	28850	30250	28850	37750	20350	29050	29595.39	2.29	10369	30116	29582	28966	28432	27816	29275	28125	49	8700	500	20910	50	1	9750000	2886	87.83	3.21	12	1.29	337.00	9222.00	49600	20230328	-40.32	17800	20230103	66.29	30250	0.00	20240102	28350	4.41	20240104	49600	-40.32	20230328	18850	57.03	20230105	4.27	N	090360	500	48 억	223536	N	N	0	N	N
92	20240105	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	700	2	2.41	2730964250	92191	67.72	28850	30250	28850	37750	20350	29050	29622.89	2.29	830	30116	29582	28966	28432	27816	29275	28125	49	8700	500	20910	50	1	9750000	2901	88.28	3.23	12	0.95	337.00	9222.00	49600	20230328	-40.02	17800	20230103	67.13	30250	0.00	20240102	28350	4.94	20240104	49600	-40.02	20230328	18850	57.82	20230105	4.27	N	090360	500	48 억	223536	N	N	0	N	N
93	20240105	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	200	2	0.69	188538150	6499	4.77	28850	29300	28850	37750	20350	29050	29010.33	2.29	1330	30116	29582	28966	28432	27816	29275	28125	49	8700	500	20910	50	1	9750000	2852	86.80	3.17	12	0.07	337.00	9222.00	49600	20230328	-41.03	17800	20230103	64.33	30250	-3.31	20240102	28350	3.17	20240104	49600	-41.03	20230328	18850	55.17	20230105	4.27	N	090360	500	48 억	223536	N	N	0	N	N
94	20240104	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	-500	5	-1.69	3917601650	135688	141.97	29500	29500	28350	38400	20700	29550	28872.07	2.30	-952	30350	29950	29500	29100	28650	29725	28875	49	8850	500	21270	50	1	9750000	2832	86.20	3.15	12	1.39	337.00	9222.00	49600	20230328	-41.43	17800	20230103	63.20	30250	-3.97	20240102	28350	2.47	20240104	49600	-41.43	20230328	18350	58.31	20230104	4.15	N	090360	500	48 억	224488	N	N	0	N	N
95	20240104	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-550	5	-1.86	3764081000	130389	136.43	29500	29500	28350	38400	20700	29550	28868.07	2.30	-870	30350	29950	29500	29100	28650	29725	28875	49	8850	500	21270	50	1	9750000	2828	86.05	3.14	12	1.34	337.00	9222.00	49600	20230328	-41.53	17800	20230103	62.92	30250	-4.13	20240102	28350	2.29	20240104	49600	-41.53	20230328	18350	58.04	20230104	4.15	N	090360	500	48 억	224488	N	N	0	N	N
96	20240104	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	-450	5	-1.52	3460523300	119922	125.47	29500	29500	28350	38400	20700	29550	28856.43	2.30	3473	30350	29950	29500	29100	28650	29725	28875	49	8850	500	21270	50	1	9750000	2837	86.35	3.16	12	1.23	337.00	9222.00	49600	20230328	-41.33	17800	20230103	63.48	30250	-3.80	20240102	28350	2.65	20240104	49600	-41.33	20230328	18350	58.58	20230104	4.15	N	090360	500	48 억	224488	N	N	0	N	N
97	20240104	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-850	5	-2.88	3126624350	108376	113.39	29500	29500	28350	38400	20700	29550	28849.76	2.30	1947	30350	29950	29500	29100	28650	29725	28875	49	8850	500	21270	50	1	9750000	2798	85.16	3.11	12	1.11	337.00	9222.00	49600	20230328	-42.14	17800	20230103	61.24	30250	-5.12	20240102	28350	1.23	20240104	49600	-42.14	20230328	18350	56.40	20230104	4.15	N	090360	500	48 억	224488	N	N	0	N	N
98	20240104	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	-900	5	-3.05	2842570750	98499	103.06	29500	29500	28350	38400	20700	29550	28858.85	2.30	1787	30350	29950	29500	29100	28650	29725	28875	49	8850	500	21270	50	1	9750000	2793	85.01	3.11	12	1.01	337.00	9222.00	49600	20230328	-42.24	17800	20230103	60.96	30250	-5.29	20240102	28350	1.06	20240104	49600	-42.24	20230328	18350	56.13	20230104	4.15	N	090360	500	48 억	224488	N	N	0	N	N
99	20240104	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	-1000	5	-3.38	2621735000	90775	94.98	29500	29500	28350	38400	20700	29550	28881.66	2.30	1247	30350	29950	29500	29100	28650	29725	28875	49	8850	500	21270	50	1	9750000	2784	84.72	3.10	12	0.93	337.00	9222.00	49600	20230328	-42.44	17800	20230103	60.39	30250	-5.62	20240102	28350	0.71	20240104	49600	-42.44	20230328	18350	55.59	20230104	4.15	N	090360	500	48 억	224488	N	N	0	N	N
100	20240104	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	-450	5	-1.52	812467800	27773	29.06	29500	29500	29050	38400	20700	29550	29253.83	2.30	-5722	30350	29950	29500	29100	28650	29725	28875	49	8850	500	21270	50	1	9750000	2837	86.35	3.16	12	0.28	337.00	9222.00	49600	20230328	-41.33	17800	20230103	63.48	30250	-3.80	20240102	29050	0.17	20240104	49600	-41.33	20230328	18350	58.58	20230104	4.15	N	090360	500	48 억	224488	N	N	0	N	N
101	20240104	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-250	5	-0.85	107264450	3666	3.84	29500	29500	29100	38400	20700	29550	29258.94	2.30	-703	30350	29950	29500	29100	28650	29725	28875	49	8850	500	21270	50	1	9750000	2857	86.94	3.18	12	0.04	337.00	9222.00	49600	20230328	-40.93	17800	20230103	64.61	30250	-3.14	20240102	29050	0.86	20240103	49600	-40.93	20230328	18350	59.67	20230104	4.15	N	090360	500	48 억	224488	N	N	0	N	N
102	20240103	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	-500	5	-1.66	2793479100	94991	65.13	29850	29900	29050	39050	21050	30050	29407.76	2.23	7504	30583	30316	29983	29716	29383	30450	29850	49	9000	500	21630	50	1	9750000	2881	87.69	3.20	12	0.97	337.00	9222.00	49600	20230328	-40.42	17800	20230103	66.01	30250	-2.31	20240102	29050	1.72	20240103	49600	-40.42	20230328	17800	66.01	20230103	4.21	N	090360	500	48 억	217053	N	N	0	N	N
103	20240103	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	-400	5	-1.33	2663602700	90600	62.12	29850	29900	29050	39050	21050	30050	29399.55	2.23	7655	30583	30316	29983	29716	29383	30450	29850	49	9000	500	21630	50	1	9750000	2891	87.98	3.22	12	0.93	337.00	9222.00	49600	20230328	-40.22	17800	20230103	66.57	30250	-1.98	20240102	29050	2.07	20240103	49600	-40.22	20230328	17800	66.57	20230103	4.21	N	090360	500	48 억	217053	N	N	0	N	N
104	20240103	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	-600	5	-2.00	2255524050	76793	52.65	29850	29900	29050	39050	21050	30050	29371.44	2.23	8861	30583	30316	29983	29716	29383	30450	29850	49	9000	500	21630	50	1	9750000	2871	87.39	3.19	12	0.79	337.00	9222.00	49600	20230328	-40.62	17800	20230103	65.45	30250	-2.64	20240102	29050	1.38	20240103	49600	-40.62	20230328	17800	65.45	20230103	4.21	N	090360	500	48 억	217053	N	N	0	N	N
105	20240103	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-750	5	-2.50	2128908950	72489	49.70	29850	29900	29050	39050	21050	30050	29368.67	2.23	8484	30583	30316	29983	29716	29383	30450	29850	49	9000	500	21630	50	1	9750000	2857	86.94	3.18	12	0.74	337.00	9222.00	49600	20230328	-40.93	17800	20230103	64.61	30250	-3.14	20240102	29050	0.86	20240103	49600	-40.93	20230328	17800	64.61	20230103	4.21	N	090360	500	48 억	217053	N	N	0	N	N
106	20240103	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	-650	5	-2.16	1935895550	65905	45.19	29850	29900	29050	39050	21050	30050	29373.98	2.23	9319	30583	30316	29983	29716	29383	30450	29850	49	9000	500	21630	50	1	9750000	2867	87.24	3.19	12	0.68	337.00	9222.00	49600	20230328	-40.73	17800	20230103	65.17	30250	-2.81	20240102	29050	1.20	20240103	49600	-40.73	20230328	17800	65.17	20230103	4.21	N	090360	500	48 억	217053	N	N	0	N	N
107	20240103	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-750	5	-2.50	1723793000	58673	40.23	29850	29900	29050	39050	21050	30050	29379.61	2.23	5876	30583	30316	29983	29716	29383	30450	29850	49	9000	500	21630	50	1	9750000	2857	86.94	3.18	12	0.60	337.00	9222.00	49600	20230328	-40.93	17800	20230103	64.61	30250	-3.14	20240102	29050	0.86	20240103	49600	-40.93	20230328	17800	64.61	20230103	4.21	N	090360	500	48 억	217053	N	N	0	N	N
108	20240103	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-850	5	-2.83	1111838900	37711	25.86	29850	29900	29150	39050	21050	30050	29483.07	2.23	-3264	30583	30316	29983	29716	29383	30450	29850	49	9000	500	21630	50	1	9750000	2847	86.65	3.17	12	0.39	337.00	9222.00	49600	20230328	-41.13	17800	20230103	64.04	30250	-3.47	20240102	29150	0.17	20240103	49600	-41.13	20230328	17800	64.04	20230103	4.21	N	090360	500	48 억	217053	N	N	0	N	N
109	20240103	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	-350	5	-1.16	271775150	9180	6.29	29850	29900	29300	39050	21050	30050	29604.89	2.23	-2438	30583	30316	29983	29716	29383	30450	29850	49	9000	500	21630	50	1	9750000	2896	88.13	3.22	12	0.09	337.00	9222.00	49600	20230328	-40.12	17800	20230103	66.85	30250	-1.82	20240102	29300	1.37	20240103	49600	-40.12	20230328	17800	66.85	20230103	4.21	N	090360	500	48 억	217053	N	N	0	N	N
110	20240102	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	250	2	0.84	4340932650	144892	92.99	29800	30250	29650	38700	20900	29800	29959.86	2.31	-8347	30400	30100	29550	29250	28700	29825	28975	49	8900	500	21450	50	1	9750000	2930	89.17	3.26	12	1.49	337.00	9222.00	49600	20230328	-39.42	17800	20230103	68.82	30250	-0.66	20240102	29650	1.35	20240102	49600	-39.42	20230328	17800	68.82	20230103	4.20	N	090360	500	48 억	225401	N	N	9	N	N
111	20240102	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	0	3	0.00	4068297750	135790	87.15	29800	30250	29650	38700	20900	29800	29960.31	2.31	-6802	30400	30100	29550	29250	28700	29825	28975	49	8900	500	21450	50	1	9750000	2906	88.43	3.23	12	1.39	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	30250	-1.49	20240102	29650	0.51	20240102	49600	-39.92	20230328	17800	67.42	20230103	4.20	N	090360	500	48 억	225401	N	N	9	N	N
112	20240102	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	100	2	0.34	3572993950	119162	76.48	29800	30250	29650	38700	20900	29800	29984.46	2.31	-6991	30400	30100	29550	29250	28700	29825	28975	49	8900	500	21450	50	1	9750000	2915	88.72	3.24	12	1.22	337.00	9222.00	49600	20230328	-39.72	17800	20230103	67.98	30250	-1.16	20240102	29650	0.84	20240102	49600	-39.72	20230328	17800	67.98	20230103	4.20	N	090360	500	48 억	225401	N	N	9	N	N
113	20240102	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	300	2	1.01	3170398500	105728	67.86	29800	30250	29650	38700	20900	29800	29986.50	2.31	-7373	30400	30100	29550	29250	28700	29825	28975	49	8900	500	21450	50	1	9750000	2935	89.32	3.26	12	1.08	337.00	9222.00	49600	20230328	-39.31	17800	20230103	69.10	30250	-0.50	20240102	29650	1.52	20240102	49600	-39.31	20230328	17800	69.10	20230103	4.20	N	090360	500	48 억	225401	N	N	9	N	N
114	20240102	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	400	2	1.34	2752090150	91823	58.93	29800	30250	29650	38700	20900	29800	29971.83	2.31	-8053	30400	30100	29550	29250	28700	29825	28975	49	8900	500	21450	50	1	9750000	2945	89.61	3.27	12	0.94	337.00	9222.00	49600	20230328	-39.11	17800	20230103	69.66	30250	-0.17	20240102	29650	1.85	20240102	49600	-39.11	20230328	17800	69.66	20230103	4.20	N	090360	500	48 억	225401	N	N	9	N	N
115	20240102	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	-50	5	-0.17	1752608850	58554	37.58	29800	30250	29650	38700	20900	29800	29931.67	2.31	-14962	30400	30100	29550	29250	28700	29825	28975	49	8900	500	21450	50	1	9750000	2901	88.28	3.23	12	0.60	337.00	9222.00	49600	20230328	-40.02	17800	20230103	67.13	30250	-1.65	20240102	29650	0.34	20240102	49600	-40.02	20230328	17800	67.13	20230103	4.20	N	090360	500	48 억	225401	N	N	9	N	N
116	20240102	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30150	350	2	1.17	466211350	15572	9.99	29800	30250	29750	38700	20900	29800	29939.77	2.31	-3500	30400	30100	29550	29250	28700	29825	28975	49	8900	500	21450	50	1	9750000	2940	89.47	3.27	12	0.16	337.00	9222.00	49600	20230328	-39.21	17800	20230103	69.38	30250	-0.33	20240102	29750	1.34	20240102	49600	-39.21	20230328	17800	69.38	20230103	4.20	N	090360	500	48 억	225401	N	N	9	N	N
117	20240102	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	0	3	0.00	0	0	0.00	0	0	0	38700	20900	29800	0.00	2.31	0	30400	30100	29550	29250	28700	29825	28975	49	8900	500	21450	50	1	9750000	2906	88.43	3.23	12	0.00	337.00	9222.00	49600	20230328	-39.92	17800	20230103	67.42	0	0.00	0	0	0.00	0	49600	-39.92	20230328	17800	67.42	20230103	4.20	N	090360	500	48 억	225401	N	N	9	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History