KissMeData/382800/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	130	2	2.11	2158793600	346675	79.36	6160	6330	6140	7990	4310	6150	6227.14	6.79	35775	6350	6250	6130	6030	5910	6190	5970	151	1840	500	4300	10	1	30049012	1887	12.34	2.55	12	1.15	509.00	2461.00	9875	20231011	-36.41	2900	20230117	116.55	7260	-13.50	20240110	5450	15.23	20240102	39500	-84.10	20231011	5280	18.94	20231115	5.34	N	382800	500	150 억	2040897	N	N	N	N
3	20240123	111228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	130	2	2.11	1693625760	272659	62.41	6160	6310	6140	7990	4310	6150	6211.52	6.79	34072	6350	6250	6130	6030	5910	6190	5970	151	1840	500	4300	10	1	30049012	1887	12.34	2.55	12	0.91	509.00	2461.00	9875	20231011	-36.41	2900	20230117	116.55	7260	-13.50	20240110	5450	15.23	20240102	39500	-84.10	20231011	5280	18.94	20231115	5.34	N	382800	500	150 억	2040897	N	N	N	N
4	20240123	101230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	0	3	0.00	971478160	156976	35.93	6160	6260	6140	7990	4310	6150	6188.71	6.79	8129	6350	6250	6130	6030	5910	6190	5970	151	1840	500	4300	10	1	30049012	1848	12.08	2.50	12	0.52	509.00	2461.00	9875	20231011	-37.72	2900	20230117	112.07	7260	-15.29	20240110	5450	12.84	20240102	39500	-84.43	20231011	5280	16.48	20231115	5.34	N	382800	500	150 억	2040897	N	N	N	N
5	20240123	091229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	40	2	0.65	162798390	26381	6.04	6160	6210	6140	7990	4310	6150	6171.05	6.79	7553	6350	6250	6130	6030	5910	6190	5970	151	1840	500	4300	10	1	30049012	1860	12.16	2.52	12	0.09	509.00	2461.00	9875	20231011	-37.32	2900	20230117	113.45	7260	-14.74	20240110	5450	13.58	20240102	39500	-84.33	20231011	5280	17.23	20231115	5.34	N	382800	500	150 억	2040897	N	N	N	N
6	20240119	161221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	20	2	0.33	2318947420	375958	96.07	6230	6310	6070	7930	4270	6100	6168.13	6.72	33281	6340	6220	6060	5940	5780	6280	6000	151	1830	500	4270	10	1	30049012	1839	12.02	2.49	12	1.25	509.00	2461.00	9875	20231011	-38.03	2900	20230117	111.03	7260	-15.70	20240110	5450	12.29	20240102	39500	-84.51	20231011	5280	15.91	20231115	5.69	N	382800	500	150 억	2019861	N	N	N	N
7	20240119	151225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	0	3	0.00	2254560390	365427	93.38	6230	6310	6070	7930	4270	6100	6169.66	6.72	31776	6340	6220	6060	5940	5780	6280	6000	151	1830	500	4270	10	1	30049012	1833	11.98	2.48	12	1.22	509.00	2461.00	9875	20231011	-38.23	2900	20230117	110.34	7260	-15.98	20240110	5450	11.93	20240102	39500	-84.56	20231011	5280	15.53	20231115	5.69	N	382800	500	150 억	2019861	N	N	N	N
8	20240119	141222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	0	3	0.00	1928388760	311889	79.70	6230	6310	6090	7930	4270	6100	6182.93	6.72	17446	6340	6220	6060	5940	5780	6280	6000	151	1830	500	4270	10	1	30049012	1833	11.98	2.48	12	1.04	509.00	2461.00	9875	20231011	-38.23	2900	20230117	110.34	7260	-15.98	20240110	5450	11.93	20240102	39500	-84.56	20231011	5280	15.53	20231115	5.69	N	382800	500	150 억	2019861	N	N	N	N
9	20240119	131222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	50	2	0.82	1685122650	272135	69.54	6230	6310	6090	7930	4270	6100	6192.23	6.72	21386	6340	6220	6060	5940	5780	6280	6000	151	1830	500	4270	10	1	30049012	1848	12.08	2.50	12	0.91	509.00	2461.00	9875	20231011	-37.72	2900	20230117	112.07	7260	-15.29	20240110	5450	12.84	20240102	39500	-84.43	20231011	5280	16.48	20231115	5.69	N	382800	500	150 억	2019861	N	N	N	N
10	20240119	121227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	30	2	0.49	1363734860	219628	56.12	6230	6310	6120	7930	4270	6100	6209.29	6.72	19814	6340	6220	6060	5940	5780	6280	6000	151	1830	500	4270	10	1	30049012	1842	12.04	2.49	12	0.73	509.00	2461.00	9875	20231011	-37.92	2900	20230117	111.38	7260	-15.56	20240110	5450	12.48	20240102	39500	-84.48	20231011	5280	16.10	20231115	5.69	N	382800	500	150 억	2019861	N	N	N	N
11	20240119	111226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	80	2	1.31	1167711110	187730	47.97	6230	6310	6150	7930	4270	6100	6220.16	6.72	17491	6340	6220	6060	5940	5780	6280	6000	151	1830	500	4270	10	1	30049012	1857	12.14	2.51	12	0.62	509.00	2461.00	9875	20231011	-37.42	2900	20230117	113.10	7260	-14.88	20240110	5450	13.39	20240102	39500	-84.35	20231011	5280	17.05	20231115	5.69	N	382800	500	150 억	2019861	N	N	N	N
12	20240119	101229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	100	2	1.64	830064750	133217	34.04	6230	6310	6190	7930	4270	6100	6230.92	6.72	19007	6340	6220	6060	5940	5780	6280	6000	151	1830	500	4270	10	1	30049012	1863	12.18	2.52	12	0.44	509.00	2461.00	9875	20231011	-37.22	2900	20230117	113.79	7260	-14.60	20240110	5450	13.76	20240102	39500	-84.30	20231011	5280	17.42	20231115	5.69	N	382800	500	150 억	2019861	N	N	N	N
13	20240119	091223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	140	2	2.30	327866460	52457	13.40	6230	6310	6210	7930	4270	6100	6250.19	6.72	-2943	6340	6220	6060	5940	5780	6280	6000	151	1830	500	4270	10	1	30049012	1875	12.26	2.54	12	0.17	509.00	2461.00	9875	20231011	-36.81	2900	20230117	115.17	7260	-14.05	20240110	5450	14.50	20240102	39500	-84.20	20231011	5280	18.18	20231115	5.69	N	382800	500	150 억	2019861	N	N	N	N
14	20240118	161221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	110	2	1.84	2344578060	385348	48.12	5910	6180	5900	7780	4200	5990	6084.31	6.37	106389	6430	6210	6080	5860	5730	6145	5795	151	1790	500	4190	10	1	30049012	1833	11.98	2.48	12	1.28	509.00	2461.00	9875	20231011	-38.23	2900	20230117	110.34	7260	-15.98	20240110	5450	11.93	20240102	39500	-84.56	20231011	5280	15.53	20231115	5.61	N	382800	500	150 억	1914276	N	N	N	N
15	20240118	151221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	130	2	2.17	2217924810	364610	45.53	5910	6180	5900	7780	4200	5990	6083.02	6.37	99933	6430	6210	6080	5860	5730	6145	5795	151	1790	500	4190	10	1	30049012	1839	12.02	2.49	12	1.21	509.00	2461.00	9875	20231011	-38.03	2900	20230117	111.03	7260	-15.70	20240110	5450	12.29	20240102	39500	-84.51	20231011	5280	15.91	20231115	5.61	N	382800	500	150 억	1914276	N	N	N	N
16	20240118	141221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	80	2	1.34	1937479270	318524	39.77	5910	6180	5900	7780	4200	5990	6082.70	6.37	71065	6430	6210	6080	5860	5730	6145	5795	151	1790	500	4190	10	1	30049012	1824	11.93	2.47	12	1.06	509.00	2461.00	9875	20231011	-38.53	2900	20230117	109.31	7260	-16.39	20240110	5450	11.38	20240102	39500	-84.63	20231011	5280	14.96	20231115	5.61	N	382800	500	150 억	1914276	N	N	N	N
17	20240118	131219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	120	2	2.00	1574680570	258661	32.30	5910	6180	5900	7780	4200	5990	6087.84	6.37	60390	6430	6210	6080	5860	5730	6145	5795	151	1790	500	4190	10	1	30049012	1836	12.00	2.48	12	0.86	509.00	2461.00	9875	20231011	-38.13	2900	20230117	110.69	7260	-15.84	20240110	5450	12.11	20240102	39500	-84.53	20231011	5280	15.72	20231115	5.61	N	382800	500	150 억	1914276	N	N	N	N
18	20240118	121223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	110	2	1.84	1398513380	229887	28.71	5910	6180	5900	7780	4200	5990	6083.50	6.37	50998	6430	6210	6080	5860	5730	6145	5795	151	1790	500	4190	10	1	30049012	1833	11.98	2.48	12	0.77	509.00	2461.00	9875	20231011	-38.23	2900	20230117	110.34	7260	-15.98	20240110	5450	11.93	20240102	39500	-84.56	20231011	5280	15.53	20231115	5.61	N	382800	500	150 억	1914276	N	N	N	N
19	20240118	111222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	130	2	2.17	1214851580	199864	24.96	5910	6180	5900	7780	4200	5990	6078.42	6.37	43680	6430	6210	6080	5860	5730	6145	5795	151	1790	500	4190	10	1	30049012	1839	12.02	2.49	12	0.67	509.00	2461.00	9875	20231011	-38.03	2900	20230117	111.03	7260	-15.70	20240110	5450	12.29	20240102	39500	-84.51	20231011	5280	15.91	20231115	5.61	N	382800	500	150 억	1914276	N	N	N	N
20	20240118	101218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	130	2	2.17	828244290	137013	17.11	5910	6140	5900	7780	4200	5990	6045.03	6.37	25068	6430	6210	6080	5860	5730	6145	5795	151	1790	500	4190	10	1	30049012	1839	12.02	2.49	12	0.46	509.00	2461.00	9875	20231011	-38.03	2900	20230117	111.03	7260	-15.70	20240110	5450	12.29	20240102	39500	-84.51	20231011	5280	15.91	20231115	5.61	N	382800	500	150 억	1914276	N	N	N	N
21	20240118	091218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6090	100	2	1.67	369483460	61670	7.70	5910	6090	5900	7780	4200	5990	5991.30	6.37	14004	6430	6210	6080	5860	5730	6145	5795	151	1790	500	4190	10	1	30049012	1830	11.96	2.47	12	0.21	509.00	2461.00	9875	20231011	-38.33	2900	20230117	110.00	7260	-16.12	20240110	5450	11.74	20240102	39500	-84.58	20231011	5280	15.34	20231115	5.61	N	382800	500	150 억	1914276	N	N	N	N
22	20240117	161216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	-370	5	-5.82	4832626480	797584	63.08	6260	6300	5950	8260	4460	6360	6059.10	6.85	-142607	6800	6580	6330	6110	5860	6690	6220	151	1900	500	4450	10	1	30049012	1800	11.77	2.43	12	2.65	509.00	2461.00	9875	20231011	-39.34	2900	20230117	106.55	7260	-17.49	20240110	5450	9.91	20240102	39500	-84.84	20231011	5280	13.45	20231115	5.29	N	382800	500	150 억	2057606	N	N	N	N
23	20240117	151220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	-390	5	-6.13	4719945330	778727	61.59	6260	6300	5950	8260	4460	6360	6061.10	6.85	-142283	6800	6580	6330	6110	5860	6690	6220	151	1900	500	4450	10	1	30049012	1794	11.73	2.43	12	2.59	509.00	2461.00	9875	20231011	-39.54	2900	20230117	105.86	7260	-17.77	20240110	5450	9.54	20240102	39500	-84.89	20231011	5280	13.07	20231115	5.29	N	382800	500	150 억	2057606	N	N	N	N
24	20240117	141217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5980	-380	5	-5.97	4421768990	728837	57.64	6260	6300	5950	8260	4460	6360	6066.88	6.85	-132823	6800	6580	6330	6110	5860	6690	6220	151	1900	500	4450	10	1	30049012	1797	11.75	2.43	12	2.43	509.00	2461.00	9875	20231011	-39.44	2900	20230117	106.21	7260	-17.63	20240110	5450	9.72	20240102	39500	-84.86	20231011	5280	13.26	20231115	5.29	N	382800	500	150 억	2057606	N	N	N	N
25	20240117	131217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	-370	5	-5.82	3949275900	649796	51.39	6260	6300	5950	8260	4460	6360	6077.71	6.85	-111094	6800	6580	6330	6110	5860	6690	6220	151	1900	500	4450	10	1	30049012	1800	11.77	2.43	12	2.16	509.00	2461.00	9875	20231011	-39.34	2900	20230117	106.55	7260	-17.49	20240110	5450	9.91	20240102	39500	-84.84	20231011	5280	13.45	20231115	5.29	N	382800	500	150 억	2057606	N	N	N	N
26	20240117	121219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	-350	5	-5.50	3716623210	611062	48.33	6260	6300	5950	8260	4460	6360	6082.23	6.85	-99597	6800	6580	6330	6110	5860	6690	6220	151	1900	500	4450	10	1	30049012	1806	11.81	2.44	12	2.03	509.00	2461.00	9875	20231011	-39.14	2900	20230117	107.24	7260	-17.22	20240110	5450	10.28	20240102	39500	-84.78	20231011	5280	13.83	20231115	5.29	N	382800	500	150 억	2057606	N	N	N	N
27	20240117	111220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	-330	5	-5.19	3102183300	508447	40.21	6260	6300	6000	8260	4460	6360	6101.28	6.85	-78854	6800	6580	6330	6110	5860	6690	6220	151	1900	500	4450	10	1	30049012	1812	11.85	2.45	12	1.69	509.00	2461.00	9875	20231011	-38.94	2900	20230117	107.93	7260	-16.94	20240110	5450	10.64	20240102	39500	-84.73	20231011	5280	14.20	20231115	5.29	N	382800	500	150 억	2057606	N	N	N	N
28	20240117	101216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6060	-300	5	-4.72	2201237390	359948	28.47	6260	6300	6010	8260	4460	6360	6115.42	6.85	-84408	6800	6580	6330	6110	5860	6690	6220	151	1900	500	4450	10	1	30049012	1821	11.91	2.46	12	1.20	509.00	2461.00	9875	20231011	-38.63	2900	20230117	108.97	7260	-16.53	20240110	5450	11.19	20240102	39500	-84.66	20231011	5280	14.77	20231115	5.29	N	382800	500	150 억	2057606	N	N	N	N
29	20240117	091220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	-260	5	-4.09	817251700	132602	10.49	6260	6300	6090	8260	4460	6360	6163.17	6.85	-35559	6800	6580	6330	6110	5860	6690	6220	151	1900	500	4450	10	1	30049012	1833	11.98	2.48	12	0.44	509.00	2461.00	9875	20231011	-38.23	2900	20230117	110.34	7260	-15.98	20240110	5450	11.93	20240102	39500	-84.56	20231011	5280	15.53	20231115	5.29	N	382800	500	150 억	2057606	N	N	N	N
30	20240116	161214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	190	2	3.08	7872875670	1244220	103.22	6240	6550	6080	8020	4320	6170	6327.50	7.03	-56894	6550	6360	6230	6040	5910	6295	5975	151	1850	500	4310	10	1	30049012	1911	12.50	2.58	12	4.14	509.00	2461.00	9875	20231011	-35.59	2862	20230110	122.22	7260	-12.40	20240110	5450	16.70	20240102	39500	-83.90	20231011	5280	20.45	20231115	4.84	N	382800	500	150 억	2113101	N	N	N	N
31	20240116	151211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6450	280	2	4.54	7373134620	1166171	96.75	6240	6550	6080	8020	4320	6170	6322.52	7.03	-48861	6550	6360	6230	6040	5910	6295	5975	151	1850	500	4310	10	1	30049012	1938	12.67	2.62	12	3.88	509.00	2461.00	9875	20231011	-34.68	2862	20230110	125.37	7260	-11.16	20240110	5450	18.35	20240102	39500	-83.67	20231011	5280	22.16	20231115	4.84	N	382800	500	150 억	2113101	N	N	N	N
32	20240116	141215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	120	2	1.94	4118429790	660209	54.77	6240	6390	6080	8020	4320	6170	6238.07	7.03	-44320	6550	6360	6230	6040	5910	6295	5975	151	1850	500	4310	10	1	30049012	1890	12.36	2.56	12	2.20	509.00	2461.00	9875	20231011	-36.30	2862	20230110	119.78	7260	-13.36	20240110	5450	15.41	20240102	39500	-84.08	20231011	5280	19.13	20231115	4.84	N	382800	500	150 억	2113101	N	N	N	N
33	20240116	131216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	130	2	2.11	3290446750	529403	43.92	6240	6350	6080	8020	4320	6170	6215.39	7.03	-17997	6550	6360	6230	6040	5910	6295	5975	151	1850	500	4310	10	1	30049012	1893	12.38	2.56	12	1.76	509.00	2461.00	9875	20231011	-36.20	2862	20230110	120.13	7260	-13.22	20240110	5450	15.60	20240102	39500	-84.05	20231011	5280	19.32	20231115	4.84	N	382800	500	150 억	2113101	N	N	N	N
34	20240116	121212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	100	2	1.62	2727533770	440272	36.52	6240	6320	6080	8020	4320	6170	6195.11	7.03	-4716	6550	6360	6230	6040	5910	6295	5975	151	1850	500	4310	10	1	30049012	1884	12.32	2.55	12	1.47	509.00	2461.00	9875	20231011	-36.51	2862	20230110	119.08	7260	-13.64	20240110	5450	15.05	20240102	39500	-84.13	20231011	5280	18.75	20231115	4.84	N	382800	500	150 억	2113101	N	N	N	N
35	20240116	111213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	100	2	1.62	2034268510	329721	27.35	6240	6270	6080	8020	4320	6170	6169.67	7.03	18735	6550	6360	6230	6040	5910	6295	5975	151	1850	500	4310	10	1	30049012	1884	12.32	2.55	12	1.10	509.00	2461.00	9875	20231011	-36.51	2862	20230110	119.08	7260	-13.64	20240110	5450	15.05	20240102	39500	-84.13	20231011	5280	18.75	20231115	4.84	N	382800	500	150 억	2113101	N	N	N	N
36	20240116	101213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	-40	5	-0.65	1479460960	239693	19.88	6240	6270	6090	8020	4320	6170	6172.32	7.03	18168	6550	6360	6230	6040	5910	6295	5975	151	1850	500	4310	10	1	30049012	1842	12.04	2.49	12	0.80	509.00	2461.00	9875	20231011	-37.92	2862	20230110	114.19	7260	-15.56	20240110	5450	12.48	20240102	39500	-84.48	20231011	5280	16.10	20231115	4.84	N	382800	500	150 억	2113101	N	N	N	N
37	20240116	091211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	30	2	0.49	441890510	70985	5.89	6240	6270	6180	8020	4320	6170	6225.13	7.03	6736	6550	6360	6230	6040	5910	6295	5975	151	1850	500	4310	10	1	30049012	1863	12.18	2.52	12	0.24	509.00	2461.00	9875	20231011	-37.22	2862	20230110	116.63	7260	-14.60	20240110	5450	13.76	20240102	39500	-84.30	20231011	5280	17.42	20231115	4.84	N	382800	500	150 억	2113101	N	N	N	N
38	20240115	161209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-300	5	-4.64	7406048500	1193464	96.08	6350	6420	6100	8410	4530	6470	6205.58	6.53	155922	6936	6702	6586	6352	6236	6645	6295	151	1940	500	4520	10	1	30049012	1854	12.12	2.51	12	3.97	509.00	2461.00	9875	20231011	-37.52	2862	20230109	115.58	7260	-15.01	20240110	5450	13.21	20240102	39500	-84.38	20231011	5280	16.86	20231115	4.57	N	382800	500	150 억	1963409	N	N	N	N
39	20240115	151210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	-340	5	-5.26	7160225640	1153597	92.87	6350	6420	6100	8410	4530	6470	6206.86	6.53	155773	6936	6702	6586	6352	6236	6645	6295	151	1940	500	4520	10	1	30049012	1842	12.04	2.49	12	3.84	509.00	2461.00	9875	20231011	-37.92	2862	20230109	114.19	7260	-15.56	20240110	5450	12.48	20240102	39500	-84.48	20231011	5280	16.10	20231115	4.57	N	382800	500	150 억	1963409	N	N	N	N
40	20240115	141209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-270	5	-4.17	6551846360	1054946	84.93	6350	6420	6100	8410	4530	6470	6210.59	6.53	129140	6936	6702	6586	6352	6236	6645	6295	151	1940	500	4520	10	1	30049012	1863	12.18	2.52	12	3.51	509.00	2461.00	9875	20231011	-37.22	2862	20230109	116.63	7260	-14.60	20240110	5450	13.76	20240102	39500	-84.30	20231011	5280	17.42	20231115	4.57	N	382800	500	150 억	1963409	N	N	N	N
41	20240115	131209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-290	5	-4.48	6128727750	986963	79.46	6350	6420	6100	8410	4530	6470	6209.68	6.53	138883	6936	6702	6586	6352	6236	6645	6295	151	1940	500	4520	10	1	30049012	1857	12.14	2.51	12	3.28	509.00	2461.00	9875	20231011	-37.42	2862	20230109	115.93	7260	-14.88	20240110	5450	13.39	20240102	39500	-84.35	20231011	5280	17.05	20231115	4.57	N	382800	500	150 억	1963409	N	N	N	N
42	20240115	121209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6160	-310	5	-4.79	5475304300	880620	70.90	6350	6420	6110	8410	4530	6470	6217.55	6.53	139720	6936	6702	6586	6352	6236	6645	6295	151	1940	500	4520	10	1	30049012	1851	12.10	2.50	12	2.93	509.00	2461.00	9875	20231011	-37.62	2862	20230109	115.23	7260	-15.15	20240110	5450	13.03	20240102	39500	-84.41	20231011	5280	16.67	20231115	4.57	N	382800	500	150 억	1963409	N	N	N	N
43	20240115	111210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-270	5	-4.17	4331586460	694977	55.95	6350	6420	6110	8410	4530	6470	6232.69	6.53	169246	6936	6702	6586	6352	6236	6645	6295	151	1940	500	4520	10	1	30049012	1863	12.18	2.52	12	2.31	509.00	2461.00	9875	20231011	-37.22	2862	20230109	116.63	7260	-14.60	20240110	5450	13.76	20240102	39500	-84.30	20231011	5280	17.42	20231115	4.57	N	382800	500	150 억	1963409	N	N	N	N
44	20240115	101204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	-220	5	-3.40	3024314780	485048	39.05	6350	6420	6110	8410	4530	6470	6235.07	6.53	158206	6936	6702	6586	6352	6236	6645	6295	151	1940	500	4520	10	1	30049012	1878	12.28	2.54	12	1.61	509.00	2461.00	9875	20231011	-36.71	2862	20230109	118.38	7260	-13.91	20240110	5450	14.68	20240102	39500	-84.18	20231011	5280	18.37	20231115	4.57	N	382800	500	150 억	1963409	N	N	N	N
45	20240115	091207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	-230	5	-3.55	1359321930	218429	17.58	6350	6420	6110	8410	4530	6470	6223.14	6.53	50509	6936	6702	6586	6352	6236	6645	6295	151	1940	500	4520	10	1	30049012	1875	12.26	2.54	12	0.73	509.00	2461.00	9875	20231011	-36.81	2862	20230109	118.03	7260	-14.05	20240110	5450	14.50	20240102	39500	-84.20	20231011	5280	18.18	20231115	4.57	N	382800	500	150 억	1963409	N	N	N	N
46	20240112	161218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6470	-190	5	-2.85	8039351560	1215036	71.57	6790	6820	6470	8650	4670	6660	6616.96	6.69	-61710	6880	6770	6620	6510	6360	6825	6565	151	1990	500	4660	10	1	30049012	1944	12.71	2.63	12	4.04	509.00	2461.00	9875	20231011	-34.48	2775	20230106	133.15	7260	-10.88	20240110	5450	18.72	20240102	39500	-83.62	20231011	5280	22.54	20231115	4.56	N	382800	500	150 억	2008935	N	N	N	N
47	20240112	151206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6500	-160	5	-2.40	7640174240	1153421	67.94	6790	6820	6470	8650	4670	6660	6623.92	6.69	-70554	6880	6770	6620	6510	6360	6825	6565	151	1990	500	4660	10	1	30049012	1953	12.77	2.64	12	3.84	509.00	2461.00	9875	20231011	-34.18	2775	20230106	134.23	7260	-10.47	20240110	5450	19.27	20240102	39500	-83.54	20231011	5280	23.11	20231115	4.56	N	382800	500	150 억	2008935	N	N	N	N
48	20240112	141205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6490	-170	5	-2.55	6958986530	1048660	61.77	6790	6820	6480	8650	4670	6660	6636.07	6.69	-61511	6880	6770	6620	6510	6360	6825	6565	151	1990	500	4660	10	1	30049012	1950	12.75	2.64	12	3.49	509.00	2461.00	9875	20231011	-34.28	2775	20230106	133.87	7260	-10.61	20240110	5450	19.08	20240102	39500	-83.57	20231011	5280	22.92	20231115	4.56	N	382800	500	150 억	2008935	N	N	N	N
49	20240112	131200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6520	-140	5	-2.10	6083022530	914247	53.85	6790	6820	6480	8650	4670	6660	6653.59	6.69	-61053	6880	6770	6620	6510	6360	6825	6565	151	1990	500	4660	10	1	30049012	1959	12.81	2.65	12	3.04	509.00	2461.00	9875	20231011	-33.97	2775	20230106	134.95	7260	-10.19	20240110	5450	19.63	20240102	39500	-83.49	20231011	5280	23.48	20231115	4.56	N	382800	500	150 억	2008935	N	N	N	N
50	20240112	121205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-60	5	-0.90	5018955040	751677	44.28	6790	6820	6580	8650	4670	6660	6677.01	6.69	-50396	6880	6770	6620	6510	6360	6825	6565	151	1990	500	4660	10	1	30049012	1983	12.97	2.68	12	2.50	509.00	2461.00	9875	20231011	-33.16	2775	20230106	137.84	7260	-9.09	20240110	5450	21.10	20240102	39500	-83.29	20231011	5280	25.00	20231115	4.56	N	382800	500	150 억	2008935	N	N	N	N
51	20240112	111159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	0	3	0.00	4404001510	658709	38.80	6790	6820	6580	8650	4670	6660	6685.82	6.69	-37147	6880	6770	6620	6510	6360	6825	6565	151	1990	500	4660	10	1	30049012	2001	13.08	2.71	12	2.19	509.00	2461.00	9875	20231011	-32.56	2775	20230106	140.00	7260	-8.26	20240110	5450	22.20	20240102	39500	-83.14	20231011	5280	26.14	20231115	4.56	N	382800	500	150 억	2008935	N	N	N	N
52	20240112	101159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	20	2	0.30	3849038300	575358	33.89	6790	6820	6580	8650	4670	6660	6689.82	6.69	-45995	6880	6770	6620	6510	6360	6825	6565	151	1990	500	4660	10	1	30049012	2007	13.12	2.71	12	1.91	509.00	2461.00	9875	20231011	-32.35	2775	20230106	140.72	7260	-7.99	20240110	5450	22.57	20240102	39500	-83.09	20231011	5280	26.52	20231115	4.56	N	382800	500	150 억	2008935	N	N	N	N
53	20240112	091203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	0	3	0.00	1646496400	244490	14.40	6790	6820	6620	8650	4670	6660	6734.47	6.69	-36572	6880	6770	6620	6510	6360	6825	6565	151	1990	500	4660	10	1	30049012	2001	13.08	2.71	12	0.81	509.00	2461.00	9875	20231011	-32.56	2775	20230106	140.00	7260	-8.26	20240110	5450	22.20	20240102	39500	-83.14	20231011	5280	26.14	20231115	4.56	N	382800	500	150 억	2008935	N	N	N	N
54	20240111	161153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	20	2	0.30	10992092540	1665975	13.64	6640	6730	6470	8630	4650	6640	6597.05	6.89	-78297	7926	7282	6616	5972	5306	7605	6295	151	1990	500	4640	10	1	30049012	2001	13.08	2.71	12	5.54	509.00	2461.00	9875	20231011	-32.56	2775	20230105	140.00	7260	-8.26	20240110	5450	22.20	20240102	39500	-83.14	20231011	5280	26.14	20231115	4.48	N	382800	500	150 억	2071439	N	N	N	N
55	20240111	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	0	3	0.00	10364193560	1571677	12.87	6640	6730	6470	8630	4650	6640	6593.95	6.89	-62385	7926	7282	6616	5972	5306	7605	6295	151	1990	500	4640	10	1	30049012	1995	13.05	2.70	12	5.23	509.00	2461.00	9875	20231011	-32.76	2775	20230105	139.28	7260	-8.54	20240110	5450	21.83	20240102	39500	-83.19	20231011	5280	25.76	20231115	4.48	N	382800	500	150 억	2071439	N	N	N	N
56	20240111	141157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	-20	5	-0.30	9610578200	1457947	11.94	6640	6730	6470	8630	4650	6640	6591.39	6.89	-57869	7926	7282	6616	5972	5306	7605	6295	151	1990	500	4640	10	1	30049012	1989	13.01	2.69	12	4.85	509.00	2461.00	9875	20231011	-32.96	2775	20230105	138.56	7260	-8.82	20240110	5450	21.47	20240102	39500	-83.24	20231011	5280	25.38	20231115	4.48	N	382800	500	150 억	2071439	N	N	N	N
57	20240111	131156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	-90	5	-1.36	8840708790	1341195	10.98	6640	6730	6470	8630	4650	6640	6591.16	6.89	-48094	7926	7282	6616	5972	5306	7605	6295	151	1990	500	4640	10	1	30049012	1968	12.87	2.66	12	4.46	509.00	2461.00	9875	20231011	-33.67	2775	20230105	136.04	7260	-9.78	20240110	5450	20.18	20240102	39500	-83.42	20231011	5280	24.05	20231115	4.48	N	382800	500	150 억	2071439	N	N	N	N
58	20240111	121157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	-70	5	-1.05	8331483930	1263404	10.35	6640	6730	6470	8630	4650	6640	6593.97	6.89	-50858	7926	7282	6616	5972	5306	7605	6295	151	1990	500	4640	10	1	30049012	1974	12.91	2.67	12	4.20	509.00	2461.00	9875	20231011	-33.47	2775	20230105	136.76	7260	-9.50	20240110	5450	20.55	20240102	39500	-83.37	20231011	5280	24.43	20231115	4.48	N	382800	500	150 억	2071439	N	N	N	N
59	20240111	111158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	40	2	0.60	7532005820	1142703	9.36	6640	6730	6470	8630	4650	6640	6590.80	6.89	-40203	7926	7282	6616	5972	5306	7605	6295	151	1990	500	4640	10	1	30049012	2007	13.12	2.71	12	3.80	509.00	2461.00	9875	20231011	-32.35	2775	20230105	140.72	7260	-7.99	20240110	5450	22.57	20240102	39500	-83.09	20231011	5280	26.52	20231115	4.48	N	382800	500	150 억	2071439	N	N	N	N
60	20240111	101156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	20	2	0.30	5604886040	853485	6.99	6640	6690	6470	8630	4650	6640	6565.85	6.89	-22829	7926	7282	6616	5972	5306	7605	6295	151	1990	500	4640	10	1	30049012	2001	13.08	2.71	12	2.84	509.00	2461.00	9875	20231011	-32.56	2775	20230105	140.00	7260	-8.26	20240110	5450	22.20	20240102	39500	-83.14	20231011	5280	26.14	20231115	4.48	N	382800	500	150 억	2071439	N	N	N	N
61	20240111	091157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6520	-120	5	-1.81	2568193590	389845	3.19	6640	6690	6510	8630	4650	6640	6585.80	6.89	-13808	7926	7282	6616	5972	5306	7605	6295	151	1990	500	4640	10	1	30049012	1959	12.81	2.65	12	1.30	509.00	2461.00	9875	20231011	-33.97	2775	20230105	134.95	7260	-10.19	20240110	5450	19.63	20240102	39500	-83.49	20231011	5280	23.48	20231115	4.48	N	382800	500	150 억	2071439	N	N	N	N
62	20240110	161152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	630	2	10.48	81502305080	12119472	215.01	6010	7260	5950	7810	4210	6010	6725.02	6.91	68783	6803	6406	6023	5626	5243	6605	5825	151	1800	500	4200	10	1	30049012	1995	13.05	2.70	12	40.33	509.00	2461.00	9875	20231011	-32.76	2700	20230104	145.93	7260	-8.54	20240110	5450	21.83	20240102	39500	-83.19	20231011	5280	25.76	20231115	4.49	N	382800	500	150 억	2076936	N	N	N	N
63	20240110	151155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	660	2	10.98	80251129100	11931604	211.68	6010	7260	5950	7810	4210	6010	6725.94	6.91	85894	6803	6406	6023	5626	5243	6605	5825	151	1800	500	4200	10	1	30049012	2004	13.10	2.71	12	39.71	509.00	2461.00	9875	20231011	-32.46	2700	20230104	147.04	7260	-8.13	20240110	5450	22.39	20240102	39500	-83.11	20231011	5280	26.33	20231115	4.49	N	382800	500	150 억	2076936	N	N	N	N
64	20240110	141156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	710	2	11.81	77008842990	11445365	203.05	6010	7260	5950	7810	4210	6010	6728.40	6.91	40845	6803	6406	6023	5626	5243	6605	5825	151	1800	500	4200	10	1	30049012	2019	13.20	2.73	12	38.09	509.00	2461.00	9875	20231011	-31.95	2700	20230104	148.89	7260	-7.44	20240110	5450	23.30	20240102	39500	-82.99	20231011	5280	27.27	20231115	4.49	N	382800	500	150 억	2076936	N	N	N	N
65	20240110	131153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	670	2	11.15	70091039890	10424946	184.95	6010	7260	5950	7810	4210	6010	6723.41	6.91	38039	6803	6406	6023	5626	5243	6605	5825	151	1800	500	4200	10	1	30049012	2007	13.12	2.71	12	34.69	509.00	2461.00	9875	20231011	-32.35	2700	20230104	147.41	7260	-7.99	20240110	5450	22.57	20240102	39500	-83.09	20231011	5280	26.52	20231115	4.49	N	382800	500	150 억	2076936	N	N	N	N
66	20240110	121155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	630	2	10.48	66286295830	9856367	174.86	6010	7260	5950	7810	4210	6010	6725.24	6.91	-6860	6803	6406	6023	5626	5243	6605	5825	151	1800	500	4200	10	1	30049012	1995	13.05	2.70	12	32.80	509.00	2461.00	9875	20231011	-32.76	2700	20230104	145.93	7260	-8.54	20240110	5450	21.83	20240102	39500	-83.19	20231011	5280	25.76	20231115	4.49	N	382800	500	150 억	2076936	N	N	N	N
67	20240110	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	890	2	14.81	45700775760	6833107	121.23	6010	7260	5950	7810	4210	6010	6688.16	6.91	150806	6803	6406	6023	5626	5243	6605	5825	151	1800	500	4200	10	1	30049012	2073	13.56	2.80	12	22.74	509.00	2461.00	9875	20231011	-30.13	2700	20230104	155.56	7260	-4.96	20240110	5450	26.61	20240102	39500	-82.53	20231011	5280	30.68	20231115	4.49	N	382800	500	150 억	2076936	N	N	N	N
68	20240110	101152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	200	2	3.33	3351043360	549676	9.75	6010	6230	5950	7810	4210	6010	6096.42	6.91	-29568	6803	6406	6023	5626	5243	6605	5825	151	1800	500	4200	10	1	30049012	1866	12.20	2.52	12	1.83	509.00	2461.00	9875	20231011	-37.11	2700	20230104	130.00	6420	-3.27	20240109	5450	13.94	20240102	39500	-84.28	20231011	5280	17.61	20231115	4.49	N	382800	500	150 억	2076936	N	N	N	N
69	20240110	091153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	70	2	1.16	1141273010	188153	3.34	6010	6150	5950	7810	4210	6010	6065.71	6.91	-21980	6803	6406	6023	5626	5243	6605	5825	151	1800	500	4200	10	1	30049012	1827	11.94	2.47	12	0.63	509.00	2461.00	9875	20231011	-38.43	2700	20230104	125.19	6420	-5.30	20240109	5450	11.56	20240102	39500	-84.61	20231011	5280	15.15	20231115	4.49	N	382800	500	150 억	2076936	N	N	N	N
70	20240109	161149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	390	2	6.94	34258595410	5623628	2404.24	5640	6420	5640	7300	3940	5620	6091.96	7.71	-239758	5760	5690	5630	5560	5500	5660	5530	151	1680	500	3930	10	1	30049012	1806	11.81	2.44	12	18.71	509.00	2461.00	9875	20231011	-39.14	2675	20230103	124.67	6420	-6.39	20240109	5450	10.28	20240102	39500	-84.78	20231011	5280	13.83	20231115	4.50	N	382800	500	150 억	2317061	N	N	N	N
71	20240109	151152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	320	2	5.69	33848272810	5555094	2374.94	5640	6420	5640	7300	3940	5620	6093.20	7.71	-231879	5760	5690	5630	5560	5500	5660	5530	151	1680	500	3930	10	1	30049012	1785	11.67	2.41	12	18.49	509.00	2461.00	9875	20231011	-39.85	2675	20230103	122.06	6420	-7.48	20240109	5450	8.99	20240102	39500	-84.96	20231011	5280	12.50	20231115	4.50	N	382800	500	150 억	2317061	N	N	N	N
72	20240109	141150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	350	2	6.23	33289126140	5461013	2334.71	5640	6420	5640	7300	3940	5620	6095.78	7.71	-241581	5760	5690	5630	5560	5500	5660	5530	151	1680	500	3930	10	1	30049012	1794	11.73	2.43	12	18.17	509.00	2461.00	9875	20231011	-39.54	2675	20230103	123.18	6420	-7.01	20240109	5450	9.54	20240102	39500	-84.89	20231011	5280	13.07	20231115	4.50	N	382800	500	150 억	2317061	N	N	N	N
73	20240109	131150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	350	2	6.23	32777564490	5375164	2298.01	5640	6420	5640	7300	3940	5620	6097.97	7.71	-249064	5760	5690	5630	5560	5500	5660	5530	151	1680	500	3930	10	1	30049012	1794	11.73	2.43	12	17.89	509.00	2461.00	9875	20231011	-39.54	2675	20230103	123.18	6420	-7.01	20240109	5450	9.54	20240102	39500	-84.89	20231011	5280	13.07	20231115	4.50	N	382800	500	150 억	2317061	N	N	N	N
74	20240109	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	390	2	6.94	31555259440	5169194	2209.95	5640	6420	5640	7300	3940	5620	6104.48	7.71	-273163	5760	5690	5630	5560	5500	5660	5530	151	1680	500	3930	10	1	30049012	1806	11.81	2.44	12	17.20	509.00	2461.00	9875	20231011	-39.14	2675	20230103	124.67	6420	-6.39	20240109	5450	10.28	20240102	39500	-84.78	20231011	5280	13.83	20231115	4.50	N	382800	500	150 억	2317061	N	N	N	N
75	20240109	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	460	2	8.19	28065160520	4587110	1961.10	5640	6420	5640	7300	3940	5620	6118.27	7.71	-255829	5760	5690	5630	5560	5500	5660	5530	151	1680	500	3930	10	1	30049012	1827	11.94	2.47	12	15.27	509.00	2461.00	9875	20231011	-38.43	2675	20230103	127.29	6420	-5.30	20240109	5450	11.56	20240102	39500	-84.61	20231011	5280	15.15	20231115	4.50	N	382800	500	150 억	2317061	N	N	N	N
76	20240109	101151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	450	2	8.01	8279067390	1393470	595.74	5640	6090	5640	7300	3940	5620	5941.33	7.71	-93638	5760	5690	5630	5560	5500	5660	5530	151	1680	500	3930	10	1	30049012	1824	11.93	2.47	12	4.64	509.00	2461.00	9875	20231011	-38.53	2675	20230103	126.92	6090	-0.33	20240109	5450	11.38	20240102	39500	-84.63	20231011	5280	14.96	20231115	4.50	N	382800	500	150 억	2317061	N	N	N	N
77	20240109	091152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	70	2	1.25	189897660	33424	14.29	5640	5710	5640	7300	3940	5620	5681.48	7.71	1184	5760	5690	5630	5560	5500	5660	5530	151	1680	500	3930	10	1	30049012	1710	11.18	2.31	12	0.11	509.00	2461.00	9875	20231011	-42.38	2675	20230103	112.71	5720	-0.52	20240105	5450	4.40	20240102	39500	-85.59	20231011	5280	7.77	20231115	4.50	N	382800	500	150 억	2317061	N	N	N	N
78	20240108	161148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	-30	5	-0.53	1310278630	232594	74.08	5660	5700	5570	7340	3960	5650	5633.32	7.60	34806	5783	5716	5653	5586	5523	5750	5620	151	1690	500	3950	10	1	30049012	1689	11.04	2.28	12	0.77	509.00	2461.00	9875	20231011	-43.09	2675	20230103	110.09	5720	-1.75	20240105	5450	3.12	20240102	39500	-85.77	20231011	5280	6.44	20231115	4.48	N	382800	500	150 억	2282255	N	N	N	N
79	20240108	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-60	5	-1.06	1252373530	222251	70.79	5660	5700	5570	7340	3960	5650	5634.94	7.60	34955	5783	5716	5653	5586	5523	5750	5620	151	1690	500	3950	10	1	30049012	1680	10.98	2.27	12	0.74	509.00	2461.00	9875	20231011	-43.39	2675	20230103	108.97	5720	-2.27	20240105	5450	2.57	20240102	39500	-85.85	20231011	5280	5.87	20231115	4.48	N	382800	500	150 억	2282255	N	N	N	N
80	20240108	141150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	-30	5	-0.53	1118890900	198418	63.20	5660	5700	5570	7340	3960	5650	5639.05	7.60	47812	5783	5716	5653	5586	5523	5750	5620	151	1690	500	3950	10	1	30049012	1689	11.04	2.28	12	0.66	509.00	2461.00	9875	20231011	-43.09	2675	20230103	110.09	5720	-1.75	20240105	5450	3.12	20240102	39500	-85.77	20231011	5280	6.44	20231115	4.48	N	382800	500	150 억	2282255	N	N	N	N
81	20240108	131149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	-10	5	-0.18	947574420	167891	53.47	5660	5700	5570	7340	3960	5650	5643.98	7.60	46470	5783	5716	5653	5586	5523	5750	5620	151	1690	500	3950	10	1	30049012	1695	11.08	2.29	12	0.56	509.00	2461.00	9875	20231011	-42.89	2675	20230103	110.84	5720	-1.40	20240105	5450	3.49	20240102	39500	-85.72	20231011	5280	6.82	20231115	4.48	N	382800	500	150 억	2282255	N	N	N	N
82	20240108	121150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	10	2	0.18	827029850	146558	46.68	5660	5700	5570	7340	3960	5650	5643.01	7.60	41882	5783	5716	5653	5586	5523	5750	5620	151	1690	500	3950	10	1	30049012	1701	11.12	2.30	12	0.49	509.00	2461.00	9875	20231011	-42.68	2675	20230103	111.59	5720	-1.05	20240105	5450	3.85	20240102	39500	-85.67	20231011	5280	7.20	20231115	4.48	N	382800	500	150 억	2282255	N	N	N	N
83	20240108	111151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	0	3	0.00	773394560	137070	43.66	5660	5700	5570	7340	3960	5650	5642.32	7.60	39317	5783	5716	5653	5586	5523	5750	5620	151	1690	500	3950	10	1	30049012	1698	11.10	2.30	12	0.46	509.00	2461.00	9875	20231011	-42.78	2675	20230103	111.21	5720	-1.22	20240105	5450	3.67	20240102	39500	-85.70	20231011	5280	7.01	20231115	4.48	N	382800	500	150 억	2282255	N	N	N	N
84	20240108	101151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	20	2	0.35	661924830	117336	37.37	5660	5700	5570	7340	3960	5650	5641.26	7.60	38180	5783	5716	5653	5586	5523	5750	5620	151	1690	500	3950	10	1	30049012	1704	11.14	2.30	12	0.39	509.00	2461.00	9875	20231011	-42.58	2675	20230103	111.96	5720	-0.87	20240105	5450	4.04	20240102	39500	-85.65	20231011	5280	7.39	20231115	4.48	N	382800	500	150 억	2282255	N	N	N	N
85	20240108	091147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-60	5	-1.06	90289700	16126	5.14	5660	5660	5570	7340	3960	5650	5598.37	7.60	-3095	5783	5716	5653	5586	5523	5750	5620	151	1690	500	3950	10	1	30049012	1680	10.98	2.27	12	0.05	509.00	2461.00	9875	20231011	-43.39	2675	20230103	108.97	5720	-2.27	20240105	5450	2.57	20240102	39500	-85.85	20231011	5280	5.87	20231115	4.48	N	382800	500	150 억	2282255	N	N	N	N
86	20240105	161148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	50	2	0.89	1765098000	312742	203.70	5610	5720	5590	7280	3920	5600	5643.94	7.61	-4175	5726	5662	5596	5532	5466	5665	5535	151	1680	500	3920	10	1	30049012	1698	11.10	2.30	12	1.04	509.00	2461.00	9875	20231011	-42.78	2675	20230103	111.21	5720	-1.22	20240105	5450	3.67	20240102	39500	-85.70	20231011	5280	7.01	20231115	4.50	N	382800	500	150 억	2285584	N	N	N	N
87	20240105	151149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	50	2	0.89	1686361590	298762	194.60	5610	5720	5590	7280	3920	5600	5644.50	7.61	-4105	5726	5662	5596	5532	5466	5665	5535	151	1680	500	3920	10	1	30049012	1698	11.10	2.30	12	0.99	509.00	2461.00	9875	20231011	-42.78	2675	20230103	111.21	5720	-1.22	20240105	5450	3.67	20240102	39500	-85.70	20231011	5280	7.01	20231115	4.50	N	382800	500	150 억	2285584	N	N	N	N
88	20240105	141146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	70	2	1.25	1511928650	267750	174.40	5610	5720	5590	7280	3920	5600	5646.79	7.61	-4812	5726	5662	5596	5532	5466	5665	5535	151	1680	500	3920	10	1	30049012	1704	11.14	2.30	12	0.89	509.00	2461.00	9875	20231011	-42.58	2675	20230103	111.96	5720	-0.87	20240105	5450	4.04	20240102	39500	-85.65	20231011	5280	7.39	20231115	4.50	N	382800	500	150 억	2285584	N	N	N	N
89	20240105	131147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	20	2	0.36	1391272330	246325	160.44	5610	5720	5590	7280	3920	5600	5648.12	7.61	-2073	5726	5662	5596	5532	5466	5665	5535	151	1680	500	3920	10	1	30049012	1689	11.04	2.28	12	0.82	509.00	2461.00	9875	20231011	-43.09	2675	20230103	110.09	5720	-1.75	20240105	5450	3.12	20240102	39500	-85.77	20231011	5280	6.44	20231115	4.50	N	382800	500	150 억	2285584	N	N	N	N
90	20240105	121148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	20	2	0.36	1163371750	205755	134.02	5610	5720	5590	7280	3920	5600	5654.16	7.61	4060	5726	5662	5596	5532	5466	5665	5535	151	1680	500	3920	10	1	30049012	1689	11.04	2.28	12	0.68	509.00	2461.00	9875	20231011	-43.09	2675	20230103	110.09	5720	-1.75	20240105	5450	3.12	20240102	39500	-85.77	20231011	5280	6.44	20231115	4.50	N	382800	500	150 억	2285584	N	N	N	N
91	20240105	111145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	90	2	1.61	949686120	167840	109.32	5610	5720	5590	7280	3920	5600	5658.28	7.61	21584	5726	5662	5596	5532	5466	5665	5535	151	1680	500	3920	10	1	30049012	1710	11.18	2.31	12	0.56	509.00	2461.00	9875	20231011	-42.38	2675	20230103	112.71	5720	-0.52	20240105	5450	4.40	20240102	39500	-85.59	20231011	5280	7.77	20231115	4.50	N	382800	500	150 억	2285584	N	N	N	N
92	20240105	101148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	60	2	1.07	412045140	73227	47.70	5610	5660	5590	7280	3920	5600	5626.96	7.61	16173	5726	5662	5596	5532	5466	5665	5535	151	1680	500	3920	10	1	30049012	1701	11.12	2.30	12	0.24	509.00	2461.00	9875	20231011	-42.68	2675	20230103	111.59	5710	-0.88	20240102	5450	3.85	20240102	39500	-85.67	20231011	5280	7.20	20231115	4.50	N	382800	500	150 억	2285584	N	N	N	N
93	20240105	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	10	2	0.18	102883930	18313	11.93	5610	5650	5590	7280	3920	5600	5618.08	7.61	-6020	5726	5662	5596	5532	5466	5665	5535	151	1680	500	3920	10	1	30049012	1686	11.02	2.28	12	0.06	509.00	2461.00	9875	20231011	-43.19	2675	20230103	109.72	5710	-1.75	20240102	5450	2.94	20240102	39500	-85.80	20231011	5280	6.25	20231115	4.50	N	382800	500	150 억	2285584	N	N	N	N
94	20240104	161142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	0	3	0.00	856842080	153286	99.52	5600	5660	5530	7280	3920	5600	5589.82	7.63	-6475	5733	5666	5593	5526	5453	5630	5490	151	1680	500	3920	10	1	30049012	1683	11.00	2.28	12	0.51	509.00	2461.00	9875	20231011	-43.29	2675	20230103	109.35	5710	-1.93	20240102	5450	2.75	20240102	39500	-85.82	20231011	5280	6.06	20231115	4.87	N	382800	500	150 억	2292009	N	N	N	N
95	20240104	151145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	-20	5	-0.36	815673670	145926	94.74	5600	5660	5530	7280	3920	5600	5589.64	7.63	-5915	5733	5666	5593	5526	5453	5630	5490	151	1680	500	3920	10	1	30049012	1677	10.96	2.27	12	0.49	509.00	2461.00	9875	20231011	-43.49	2675	20230103	108.60	5710	-2.28	20240102	5450	2.39	20240102	39500	-85.87	20231011	5280	5.68	20231115	4.87	N	382800	500	150 억	2292009	N	N	N	N
96	20240104	141144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	-20	5	-0.36	771629480	138012	89.60	5600	5660	5530	7280	3920	5600	5591.03	7.63	-8541	5733	5666	5593	5526	5453	5630	5490	151	1680	500	3920	10	1	30049012	1677	10.96	2.27	12	0.46	509.00	2461.00	9875	20231011	-43.49	2675	20230103	108.60	5710	-2.28	20240102	5450	2.39	20240102	39500	-85.87	20231011	5280	5.68	20231115	4.87	N	382800	500	150 억	2292009	N	N	N	N
97	20240104	131144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	-30	5	-0.54	660370240	117980	76.59	5600	5660	5530	7280	3920	5600	5597.31	7.63	-10875	5733	5666	5593	5526	5453	5630	5490	151	1680	500	3920	10	1	30049012	1674	10.94	2.26	12	0.39	509.00	2461.00	9875	20231011	-43.59	2675	20230103	108.22	5710	-2.45	20240102	5450	2.20	20240102	39500	-85.90	20231011	5280	5.49	20231115	4.87	N	382800	500	150 억	2292009	N	N	N	N
98	20240104	121142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-40	5	-0.71	586128420	104607	67.91	5600	5660	5530	7280	3920	5600	5603.15	7.63	-11508	5733	5666	5593	5526	5453	5630	5490	151	1680	500	3920	10	1	30049012	1671	10.92	2.26	12	0.35	509.00	2461.00	9875	20231011	-43.70	2675	20230103	107.85	5710	-2.63	20240102	5450	2.02	20240102	39500	-85.92	20231011	5280	5.30	20231115	4.87	N	382800	500	150 억	2292009	N	N	N	N
99	20240104	111141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-40	5	-0.71	501874520	89449	58.07	5600	5660	5540	7280	3920	5600	5610.73	7.63	-9606	5733	5666	5593	5526	5453	5630	5490	151	1680	500	3920	10	1	30049012	1671	10.92	2.26	12	0.30	509.00	2461.00	9875	20231011	-43.70	2675	20230103	107.85	5710	-2.63	20240102	5450	2.02	20240102	39500	-85.92	20231011	5280	5.30	20231115	4.87	N	382800	500	150 억	2292009	N	N	N	N
100	20240104	101139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	10	2	0.18	337200390	60039	38.98	5600	5660	5540	7280	3920	5600	5616.36	7.63	3060	5733	5666	5593	5526	5453	5630	5490	151	1680	500	3920	10	1	30049012	1686	11.02	2.28	12	0.20	509.00	2461.00	9875	20231011	-43.19	2675	20230103	109.72	5710	-1.75	20240102	5450	2.94	20240102	39500	-85.80	20231011	5280	6.25	20231115	4.87	N	382800	500	150 억	2292009	N	N	N	N
101	20240104	091144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	30	2	0.54	74695420	13367	8.68	5600	5640	5540	7280	3920	5600	5588.05	7.63	-2511	5733	5666	5593	5526	5453	5630	5490	151	1680	500	3920	10	1	30049012	1692	11.06	2.29	12	0.04	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	5710	-1.40	20240102	5450	3.30	20240102	39500	-85.75	20231011	5280	6.63	20231115	4.87	N	382800	500	150 억	2292009	N	N	N	N
102	20240103	161140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-50	5	-0.88	856689320	153313	41.36	5630	5660	5520	7340	3960	5650	5587.81	7.62	1368	5863	5756	5603	5496	5343	5810	5550	151	1690	500	3950	10	1	30049012	1683	11.00	2.28	12	0.51	509.00	2461.00	9875	20231011	-43.29	2675	20230103	109.35	5710	-1.93	20240102	5450	2.75	20240102	39500	-85.82	20231011	5280	6.06	20231115	4.91	N	382800	500	150 억	2290984	N	N	N	N
103	20240103	151137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	-70	5	-1.24	831090700	148737	40.12	5630	5660	5520	7340	3960	5650	5587.65	7.62	1254	5863	5756	5603	5496	5343	5810	5550	151	1690	500	3950	10	1	30049012	1677	10.96	2.27	12	0.49	509.00	2461.00	9875	20231011	-43.49	2675	20230103	108.60	5710	-2.28	20240102	5450	2.39	20240102	39500	-85.87	20231011	5280	5.68	20231115	4.91	N	382800	500	150 억	2290984	N	N	N	N
104	20240103	141136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-50	5	-0.88	734675530	131485	35.47	5630	5660	5520	7340	3960	5650	5587.52	7.62	-2382	5863	5756	5603	5496	5343	5810	5550	151	1690	500	3950	10	1	30049012	1683	11.00	2.28	12	0.44	509.00	2461.00	9875	20231011	-43.29	2675	20230103	109.35	5710	-1.93	20240102	5450	2.75	20240102	39500	-85.82	20231011	5280	6.06	20231115	4.91	N	382800	500	150 억	2290984	N	N	N	N
105	20240103	131137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	-70	5	-1.24	611846930	109516	29.54	5630	5660	5520	7340	3960	5650	5586.83	7.62	4830	5863	5756	5603	5496	5343	5810	5550	151	1690	500	3950	10	1	30049012	1677	10.96	2.27	12	0.36	509.00	2461.00	9875	20231011	-43.49	2675	20230103	108.60	5710	-2.28	20240102	5450	2.39	20240102	39500	-85.87	20231011	5280	5.68	20231115	4.91	N	382800	500	150 억	2290984	N	N	N	N
106	20240103	121141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-20	5	-0.35	514522480	92097	24.84	5630	5660	5520	7340	3960	5650	5586.75	7.62	3853	5863	5756	5603	5496	5343	5810	5550	151	1690	500	3950	10	1	30049012	1692	11.06	2.29	12	0.31	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	5710	-1.40	20240102	5450	3.30	20240102	39500	-85.75	20231011	5280	6.63	20231115	4.91	N	382800	500	150 억	2290984	N	N	N	N
107	20240103	111137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-20	5	-0.35	408035690	73124	19.73	5630	5660	5520	7340	3960	5650	5580.05	7.62	2079	5863	5756	5603	5496	5343	5810	5550	151	1690	500	3950	10	1	30049012	1692	11.06	2.29	12	0.24	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	5710	-1.40	20240102	5450	3.30	20240102	39500	-85.75	20231011	5280	6.63	20231115	4.91	N	382800	500	150 억	2290984	N	N	N	N
108	20240103	101136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-120	5	-2.12	335709300	60122	16.22	5630	5660	5530	7340	3960	5650	5583.80	7.62	2867	5863	5756	5603	5496	5343	5810	5550	151	1690	500	3950	10	1	30049012	1662	10.86	2.25	12	0.20	509.00	2461.00	9875	20231011	-44.00	2675	20230103	106.73	5710	-3.15	20240102	5450	1.47	20240102	39500	-86.00	20231011	5280	4.73	20231115	4.91	N	382800	500	150 억	2290984	N	N	N	N
109	20240103	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	-30	5	-0.53	115295970	20531	5.54	5630	5660	5570	7340	3960	5650	5615.70	7.62	5070	5863	5756	5603	5496	5343	5810	5550	151	1690	500	3950	10	1	30049012	1689	11.04	2.28	12	0.07	509.00	2461.00	9875	20231011	-43.09	2675	20230103	110.09	5710	-1.58	20240102	5450	3.12	20240102	39500	-85.77	20231011	5280	6.44	20231115	4.91	N	382800	500	150 억	2290984	N	N	N	N
110	20240102	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	20	2	0.36	2046264650	368448	227.36	5640	5710	5450	7310	3950	5630	5553.72	7.51	34485	5710	5670	5590	5550	5470	5690	5570	151	1680	500	3940	10	1	30049012	1698	11.10	2.30	12	1.23	509.00	2461.00	9875	20231011	-42.78	2675	20230103	111.21	5710	-1.05	20240102	5450	3.67	20240102	39500	-85.70	20231011	5280	7.01	20231115	4.91	N	382800	500	150 억	2255571	N	N	N	N
111	20240102	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	50	2	0.89	1890976430	341121	210.50	5640	5680	5450	7310	3950	5630	5543.42	7.51	26662	5710	5670	5590	5550	5470	5690	5570	151	1680	500	3940	10	1	30049012	1707	11.16	2.31	12	1.14	509.00	2461.00	9875	20231011	-42.48	2675	20230103	112.34	5680	0.00	20240102	5450	4.22	20240102	39500	-85.62	20231011	5280	7.58	20231115	4.91	N	382800	500	150 억	2255571	N	N	N	N
112	20240102	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-70	5	-1.24	1476563600	267531	165.09	5640	5670	5450	7310	3950	5630	5519.22	7.51	16451	5710	5670	5590	5550	5470	5690	5570	151	1680	500	3940	10	1	30049012	1671	10.92	2.26	12	0.89	509.00	2461.00	9875	20231011	-43.70	2675	20230103	107.85	5670	-1.94	20240102	5450	2.02	20240102	39500	-85.92	20231011	5280	5.30	20231115	4.91	N	382800	500	150 억	2255571	N	N	N	N
113	20240102	131127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-120	5	-2.13	1319265700	239086	147.53	5640	5670	5450	7310	3950	5630	5517.95	7.51	12738	5710	5670	5590	5550	5470	5690	5570	151	1680	500	3940	10	1	30049012	1656	10.83	2.24	12	0.80	509.00	2461.00	9875	20231011	-44.20	2675	20230103	105.98	5670	-2.82	20240102	5450	1.10	20240102	39500	-86.05	20231011	5280	4.36	20231115	4.91	N	382800	500	150 억	2255571	N	N	N	N
114	20240102	121127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-160	5	-2.84	1231463420	223114	137.68	5640	5670	5450	7310	3950	5630	5519.44	7.51	13315	5710	5670	5590	5550	5470	5690	5570	151	1680	500	3940	10	1	30049012	1644	10.75	2.22	12	0.74	509.00	2461.00	9875	20231011	-44.61	2675	20230103	104.49	5670	-3.53	20240102	5450	0.37	20240102	39500	-86.15	20231011	5280	3.60	20231115	4.91	N	382800	500	150 억	2255571	N	N	N	N
115	20240102	111126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-140	5	-2.49	1033937180	187018	115.40	5640	5670	5450	7310	3950	5630	5528.54	7.51	4423	5710	5670	5590	5550	5470	5690	5570	151	1680	500	3940	10	1	30049012	1650	10.79	2.23	12	0.62	509.00	2461.00	9875	20231011	-44.41	2675	20230103	105.23	5670	-3.17	20240102	5450	0.73	20240102	39500	-86.10	20231011	5280	3.98	20231115	4.91	N	382800	500	150 억	2255571	N	N	N	N
116	20240102	101118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	0	3	0.00	196099450	34812	21.48	5640	5670	5580	7310	3950	5630	5633.10	7.51	4410	5710	5670	5590	5550	5470	5690	5570	151	1680	500	3940	10	1	30049012	1692	11.06	2.29	12	0.12	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	5670	-0.71	20240102	5580	0.90	20240102	39500	-85.75	20231011	5280	6.63	20231115	4.91	N	382800	500	150 억	2255571	N	N	N	N
117	20240102	091102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	0	3	0.00	0	0	0.00	0	0	0	7310	3950	5630	0.00	7.51	0	5710	5670	5590	5550	5470	5690	5570	151	1680	500	3940	10	1	30049012	1692	11.06	2.29	12	0.00	509.00	2461.00	9875	20231011	-42.99	2675	20230103	110.47	0	0.00	0	0	0.00	0	39500	-85.75	20231011	5280	6.63	20231115	4.91	N	382800	500	150 억	2255571	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History