KissMeData/419080/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	680	2	4.14	1622392630	96347	127.24	16420	17200	16250	21300	11500	16420	16839.06	4305	17246	16832	16006	15592	14766	17040	15800	53	4880	500	11490	10	1	10517817	1799	36.08	3.80	12	0.92	474.00	4504.00	28950	20230413	-40.93	11320	20231117	51.06	17200	-0.58	20240123	14390	18.83	20240108	28950	-40.93	20230413	11320	51.06	20231117	3.17	N	419080	500	52 억	N	N	N	N
3	20240123	111251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16860	440	2	2.68	1304246740	77668	102.57	16420	17200	16250	21300	11500	16420	16792.59	1258	17246	16832	16006	15592	14766	17040	15800	53	4880	500	11490	10	1	10517817	1773	35.57	3.74	12	0.74	474.00	4504.00	28950	20230413	-41.76	11320	20231117	48.94	17200	-1.98	20240123	14390	17.16	20240108	28950	-41.76	20230413	11320	48.94	20231117	3.17	N	419080	500	52 억	N	N	N	N
4	20240123	101252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16680	260	2	1.58	1023889660	61104	80.70	16420	17200	16250	21300	11500	16420	16756.51	-2252	17246	16832	16006	15592	14766	17040	15800	53	4880	500	11490	10	1	10517817	1754	35.19	3.70	12	0.58	474.00	4504.00	28950	20230413	-42.38	11320	20231117	47.35	17200	-3.02	20240123	14390	15.91	20240108	28950	-42.38	20230413	11320	47.35	20231117	3.17	N	419080	500	52 억	N	N	N	N
5	20240123	091252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17120	700	2	4.26	390631550	23107	30.52	16420	17200	16250	21300	11500	16420	16905.33	216	17246	16832	16006	15592	14766	17040	15800	53	4880	500	11490	10	1	10517817	1801	36.12	3.80	12	0.22	474.00	4504.00	28950	20230413	-40.86	11320	20231117	51.24	17200	-0.47	20240123	14390	18.97	20240108	28950	-40.86	20230413	11320	51.24	20231117	3.17	N	419080	500	52 억	N	N	N	N
6	20240119	161243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15640	640	2	4.27	1322639110	84764	145.51	15010	15820	15010	19500	10500	15000	15603.78	24265	16106	15552	15076	14522	14046	15315	14285	53	4500	500	10500	10	1	10517817	1645	33.00	3.47	12	0.81	474.00	4504.00	28950	20230413	-45.98	11320	20231117	38.16	17110	-8.59	20240112	14390	8.69	20240108	28950	-45.98	20230413	11320	38.16	20231117	3.19	N	419080	500	52 억	N	N	N	N
7	20240119	151248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15760	760	2	5.07	1255724730	80505	138.19	15010	15820	15010	19500	10500	15000	15598.10	23456	16106	15552	15076	14522	14046	15315	14285	53	4500	500	10500	10	1	10517817	1658	33.25	3.50	12	0.77	474.00	4504.00	28950	20230413	-45.56	11320	20231117	39.22	17110	-7.89	20240112	14390	9.52	20240108	28950	-45.56	20230413	11320	39.22	20231117	3.19	N	419080	500	52 억	N	N	N	N
8	20240119	141244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15700	700	2	4.67	1093266220	70157	120.43	15010	15820	15010	19500	10500	15000	15583.14	22355	16106	15552	15076	14522	14046	15315	14285	53	4500	500	10500	10	1	10517817	1651	33.12	3.49	12	0.67	474.00	4504.00	28950	20230413	-45.77	11320	20231117	38.69	17110	-8.24	20240112	14390	9.10	20240108	28950	-45.77	20230413	11320	38.69	20231117	3.19	N	419080	500	52 억	N	N	N	N
9	20240119	131246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15740	740	2	4.93	889470530	57179	98.15	15010	15820	15010	19500	10500	15000	15555.90	23150	16106	15552	15076	14522	14046	15315	14285	53	4500	500	10500	10	1	10517817	1656	33.21	3.49	12	0.54	474.00	4504.00	28950	20230413	-45.63	11320	20231117	39.05	17110	-8.01	20240112	14390	9.38	20240108	28950	-45.63	20230413	11320	39.05	20231117	3.19	N	419080	500	52 억	N	N	N	N
10	20240119	121250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15600	600	2	4.00	798504940	51389	88.21	15010	15820	15010	19500	10500	15000	15538.44	24629	16106	15552	15076	14522	14046	15315	14285	53	4500	500	10500	10	1	10517817	1641	32.91	3.46	12	0.49	474.00	4504.00	28950	20230413	-46.11	11320	20231117	37.81	17110	-8.83	20240112	14390	8.41	20240108	28950	-46.11	20230413	11320	37.81	20231117	3.19	N	419080	500	52 억	N	N	N	N
11	20240119	111249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15580	580	2	3.87	651543750	42041	72.17	15010	15760	15010	19500	10500	15000	15497.82	21398	16106	15552	15076	14522	14046	15315	14285	53	4500	500	10500	10	1	10517817	1639	32.87	3.46	12	0.40	474.00	4504.00	28950	20230413	-46.18	11320	20231117	37.63	17110	-8.94	20240112	14390	8.27	20240108	28950	-46.18	20230413	11320	37.63	20231117	3.19	N	419080	500	52 억	N	N	N	N
12	20240119	101252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15680	680	2	4.53	375655230	24186	41.52	15010	15760	15010	19500	10500	15000	15531.93	9689	16106	15552	15076	14522	14046	15315	14285	53	4500	500	10500	10	1	10517817	1649	33.08	3.48	12	0.23	474.00	4504.00	28950	20230413	-45.84	11320	20231117	38.52	17110	-8.36	20240112	14390	8.96	20240108	28950	-45.84	20230413	11320	38.52	20231117	3.19	N	419080	500	52 억	N	N	N	N
13	20240119	091246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15290	290	2	1.93	35211050	2322	3.99	15010	15330	15010	19500	10500	15000	15164.10	1138	16106	15552	15076	14522	14046	15315	14285	53	4500	500	10500	10	1	10517817	1608	32.26	3.39	12	0.02	474.00	4504.00	28950	20230413	-47.18	11320	20231117	35.07	17110	-10.64	20240112	14390	6.25	20240108	28950	-47.18	20230413	11320	35.07	20231117	3.19	N	419080	500	52 억	N	N	N	N
14	20240118	161243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15000	-400	5	-2.60	878970810	58209	77.93	15430	15630	14600	20000	10780	15400	15100.31	8573	16920	16160	15740	14980	14560	15950	14770	53	4600	500	10780	10	1	10517817	1578	31.65	3.33	12	0.55	474.00	4504.00	28950	20230413	-48.19	11320	20231117	32.51	17110	-12.33	20240112	14390	4.24	20240108	28950	-48.19	20230413	11320	32.51	20231117	3.09	N	419080	500	52 억	N	N	N	N
15	20240118	151243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15050	-350	5	-2.27	868889220	57537	77.03	15430	15630	14600	20000	10780	15400	15101.00	8645	16920	16160	15740	14980	14560	15950	14770	53	4600	500	10780	10	1	10517817	1583	31.75	3.34	12	0.55	474.00	4504.00	28950	20230413	-48.01	11320	20231117	32.95	17110	-12.04	20240112	14390	4.59	20240108	28950	-48.01	20230413	11320	32.95	20231117	3.09	N	419080	500	52 억	N	N	N	N
16	20240118	141243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14920	-480	5	-3.12	830646280	54978	73.60	15430	15630	14600	20000	10780	15400	15108.30	8861	16920	16160	15740	14980	14560	15950	14770	53	4600	500	10780	10	1	10517817	1569	31.48	3.31	12	0.52	474.00	4504.00	28950	20230413	-48.46	11320	20231117	31.80	17110	-12.80	20240112	14390	3.68	20240108	28950	-48.46	20230413	11320	31.80	20231117	3.09	N	419080	500	52 억	N	N	N	N
17	20240118	131242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14900	-500	5	-3.25	770390560	50930	68.18	15430	15630	14600	20000	10780	15400	15126.05	11935	16920	16160	15740	14980	14560	15950	14770	53	4600	500	10780	10	1	10517817	1567	31.43	3.31	12	0.48	474.00	4504.00	28950	20230413	-48.53	11320	20231117	31.63	17110	-12.92	20240112	14390	3.54	20240108	28950	-48.53	20230413	11320	31.63	20231117	3.09	N	419080	500	52 억	N	N	N	N
18	20240118	121245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14950	-450	5	-2.92	680306700	44888	60.09	15430	15630	14600	20000	10780	15400	15155.23	11164	16920	16160	15740	14980	14560	15950	14770	53	4600	500	10780	10	1	10517817	1572	31.54	3.32	12	0.43	474.00	4504.00	28950	20230413	-48.36	11320	20231117	32.07	17110	-12.62	20240112	14390	3.89	20240108	28950	-48.36	20230413	11320	32.07	20231117	3.09	N	419080	500	52 억	N	N	N	N
19	20240118	111244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15170	-230	5	-1.49	564350930	37198	49.80	15430	15630	14600	20000	10780	15400	15171.07	13122	16920	16160	15740	14980	14560	15950	14770	53	4600	500	10780	10	1	10517817	1596	32.00	3.37	12	0.35	474.00	4504.00	28950	20230413	-47.60	11320	20231117	34.01	17110	-11.34	20240112	14390	5.42	20240108	28950	-47.60	20230413	11320	34.01	20231117	3.09	N	419080	500	52 억	N	N	N	N
20	20240118	101241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15280	-120	5	-0.78	398923460	26354	35.28	15430	15630	14600	20000	10780	15400	15136.35	8524	16920	16160	15740	14980	14560	15950	14770	53	4600	500	10780	10	1	10517817	1607	32.24	3.39	12	0.25	474.00	4504.00	28950	20230413	-47.22	11320	20231117	34.98	17110	-10.70	20240112	14390	6.18	20240108	28950	-47.22	20230413	11320	34.98	20231117	3.09	N	419080	500	52 억	N	N	N	N
21	20240118	091241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14600	-800	5	-5.19	83766900	5563	7.45	15430	15630	14600	20000	10780	15400	15053.13	-856	16920	16160	15740	14980	14560	15950	14770	53	4600	500	10780	10	1	10517817	1536	30.80	3.24	12	0.05	474.00	4504.00	28950	20230413	-49.57	11320	20231117	28.98	17110	-14.67	20240112	14390	1.46	20240108	28950	-49.57	20230413	11320	28.98	20231117	3.09	N	419080	500	52 억	Y	N	N	N
22	20240117	161239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15400	-1100	5	-6.67	1160329520	74489	177.35	16500	16500	15320	21450	11550	16500	15578.13	267	17233	16866	16583	16216	15933	16725	16075	53	4950	500	11550	10	1	10517817	1620	32.49	3.42	12	0.71	474.00	4504.00	28950	20230413	-46.80	11320	20231117	36.04	17110	-9.99	20240112	14390	7.02	20240108	28950	-46.80	20230413	11320	36.04	20231117	3.13	N	419080	500	52 억	N	N	N	N
23	20240117	151243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15340	-1160	5	-7.03	1050497340	67360	160.38	16500	16500	15320	21450	11550	16500	15595.26	1396	17233	16866	16583	16216	15933	16725	16075	53	4950	500	11550	10	1	10517817	1613	32.36	3.41	12	0.64	474.00	4504.00	28950	20230413	-47.01	11320	20231117	35.51	17110	-10.34	20240112	14390	6.60	20240108	28950	-47.01	20230413	11320	35.51	20231117	3.13	N	419080	500	52 억	N	N	N	N
24	20240117	141239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-1010	5	-6.12	807288700	51582	122.81	16500	16500	15360	21450	11550	16500	15650.57	363	17233	16866	16583	16216	15933	16725	16075	53	4950	500	11550	10	1	10517817	1629	32.68	3.44	12	0.49	474.00	4504.00	28950	20230413	-46.49	11320	20231117	36.84	17110	-9.47	20240112	14390	7.64	20240108	28950	-46.49	20230413	11320	36.84	20231117	3.13	N	419080	500	52 억	N	N	N	N
25	20240117	131239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15430	-1070	5	-6.48	723284670	46142	109.86	16500	16500	15360	21450	11550	16500	15675.17	107	17233	16866	16583	16216	15933	16725	16075	53	4950	500	11550	10	1	10517817	1623	32.55	3.43	12	0.44	474.00	4504.00	28950	20230413	-46.70	11320	20231117	36.31	17110	-9.82	20240112	14390	7.23	20240108	28950	-46.70	20230413	11320	36.31	20231117	3.13	N	419080	500	52 억	N	N	N	N
26	20240117	121241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15420	-1080	5	-6.55	671852290	42804	101.91	16500	16500	15360	21450	11550	16500	15696.00	-257	17233	16866	16583	16216	15933	16725	16075	53	4950	500	11550	10	1	10517817	1622	32.53	3.42	12	0.41	474.00	4504.00	28950	20230413	-46.74	11320	20231117	36.22	17110	-9.88	20240112	14390	7.16	20240108	28950	-46.74	20230413	11320	36.22	20231117	3.13	N	419080	500	52 억	N	N	N	N
27	20240117	111243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15800	-700	5	-4.24	479567100	30413	72.41	16500	16500	15610	21450	11550	16500	15768.47	-1817	17233	16866	16583	16216	15933	16725	16075	53	4950	500	11550	10	1	10517817	1662	33.33	3.51	12	0.29	474.00	4504.00	28950	20230413	-45.42	11320	20231117	39.58	17110	-7.66	20240112	14390	9.80	20240108	28950	-45.42	20230413	11320	39.58	20231117	3.13	N	419080	500	52 억	N	N	N	N
28	20240117	101239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15640	-860	5	-5.21	374110200	23701	56.43	16500	16500	15610	21450	11550	16500	15784.54	-341	17233	16866	16583	16216	15933	16725	16075	53	4950	500	11550	10	1	10517817	1645	33.00	3.47	12	0.23	474.00	4504.00	28950	20230413	-45.98	11320	20231117	38.16	17110	-8.59	20240112	14390	8.69	20240108	28950	-45.98	20230413	11320	38.16	20231117	3.13	N	419080	500	52 억	N	N	N	N
29	20240117	091242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16490	-10	5	-0.06	1071520	65	0.15	16500	16500	16420	21450	11550	16500	16484.69	-11	17233	16866	16583	16216	15933	16725	16075	53	4950	500	11550	10	1	10517817	1734	34.79	3.66	12	0.00	474.00	4504.00	28950	20230413	-43.04	11320	20231117	45.67	17110	-3.62	20240112	14390	14.59	20240108	28950	-43.04	20230413	11320	45.67	20231117	3.13	N	419080	500	52 억	N	N	N	N
30	20240116	161236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-220	5	-1.32	694606490	41968	50.32	16720	16950	16300	21700	11710	16720	16550.86	-8678	17453	17086	16503	16136	15553	17270	16320	53	4980	500	11700	10	1	10517817	1735	34.81	3.66	12	0.40	474.00	4504.00	28950	20230413	-43.01	11320	20231117	45.76	17110	-3.57	20240112	14390	14.66	20240108	28950	-43.01	20230413	11320	45.76	20231117	3.06	N	419080	500	52 억	N	N	N	N
31	20240116	151234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16460	-260	5	-1.56	676465990	40867	49.00	16720	16950	16300	21700	11710	16720	16552.87	-8077	17453	17086	16503	16136	15553	17270	16320	53	4980	500	11700	10	1	10517817	1731	34.73	3.65	12	0.39	474.00	4504.00	28950	20230413	-43.14	11320	20231117	45.41	17110	-3.80	20240112	14390	14.38	20240108	28950	-43.14	20230413	11320	45.41	20231117	3.06	N	419080	500	52 억	N	N	N	N
32	20240116	141237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16420	-300	5	-1.79	664382370	40131	48.12	16720	16950	16300	21700	11710	16720	16555.34	-7884	17453	17086	16503	16136	15553	17270	16320	53	4980	500	11700	10	1	10517817	1727	34.64	3.65	12	0.38	474.00	4504.00	28950	20230413	-43.28	11320	20231117	45.05	17110	-4.03	20240112	14390	14.11	20240108	28950	-43.28	20230413	11320	45.05	20231117	3.06	N	419080	500	52 억	N	N	N	N
33	20240116	131238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16590	-130	5	-0.78	614080360	37085	44.47	16720	16950	16300	21700	11710	16720	16558.73	-6217	17453	17086	16503	16136	15553	17270	16320	53	4980	500	11700	10	1	10517817	1745	35.00	3.68	12	0.35	474.00	4504.00	28950	20230413	-42.69	11320	20231117	46.55	17110	-3.04	20240112	14390	15.29	20240108	28950	-42.69	20230413	11320	46.55	20231117	3.06	N	419080	500	52 억	N	N	N	N
34	20240116	121234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16460	-260	5	-1.56	537783770	32468	38.93	16720	16950	16300	21700	11710	16720	16563.50	-3952	17453	17086	16503	16136	15553	17270	16320	53	4980	500	11700	10	1	10517817	1731	34.73	3.65	12	0.31	474.00	4504.00	28950	20230413	-43.14	11320	20231117	45.41	17110	-3.80	20240112	14390	14.38	20240108	28950	-43.14	20230413	11320	45.41	20231117	3.06	N	419080	500	52 억	N	N	N	N
35	20240116	111235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16690	-30	5	-0.18	456201900	27516	33.00	16720	16950	16300	21700	11710	16720	16579.51	-3872	17453	17086	16503	16136	15553	17270	16320	53	4980	500	11700	10	1	10517817	1755	35.21	3.71	12	0.26	474.00	4504.00	28950	20230413	-42.35	11320	20231117	47.44	17110	-2.45	20240112	14390	15.98	20240108	28950	-42.35	20230413	11320	47.44	20231117	3.06	N	419080	500	52 억	N	N	N	N
36	20240116	101235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16410	-310	5	-1.85	264531140	15964	19.14	16720	16950	16300	21700	11710	16720	16570.48	-3914	17453	17086	16503	16136	15553	17270	16320	53	4980	500	11700	10	1	10517817	1726	34.62	3.64	12	0.15	474.00	4504.00	28950	20230413	-43.32	11320	20231117	44.96	17110	-4.09	20240112	14390	14.04	20240108	28950	-43.32	20230413	11320	44.96	20231117	3.06	N	419080	500	52 억	N	N	N	N
37	20240116	091233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16910	190	2	1.14	8687540	516	0.62	16720	16950	16720	21700	11710	16720	16836.32	106	17453	17086	16503	16136	15553	17270	16320	53	4980	500	11700	10	1	10517817	1779	35.68	3.75	12	0.00	474.00	4504.00	28950	20230413	-41.59	11320	20231117	49.38	17110	-1.17	20240112	14390	17.51	20240108	28950	-41.59	20230413	11320	49.38	20231117	3.06	N	419080	500	52 억	N	N	N	N
38	20240115	161231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16720	220	2	1.33	1363783230	83262	136.97	16520	16870	15920	21450	11550	16500	16379.01	8588	17380	16940	16670	16230	15960	16805	16095	53	4950	500	11550	10	1	10517817	1759	35.27	3.71	12	0.79	474.00	4504.00	28950	20230413	-42.25	11320	20231117	47.70	17110	-2.28	20240112	14390	16.19	20240108	28950	-42.25	20230413	11320	47.70	20231117	3.10	N	419080	500	52 억	N	N	N	N
39	20240115	151232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16650	150	2	0.91	1306056090	79803	131.28	16520	16870	15920	21450	11550	16500	16366.00	8295	17380	16940	16670	16230	15960	16805	16095	53	4950	500	11550	10	1	10517817	1751	35.13	3.70	12	0.76	474.00	4504.00	28950	20230413	-42.49	11320	20231117	47.08	17110	-2.69	20240112	14390	15.71	20240108	28950	-42.49	20230413	11320	47.08	20231117	3.10	N	419080	500	52 억	N	N	N	N
40	20240115	141232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16360	-140	5	-0.85	966360920	59227	97.43	16520	16870	15920	21450	11550	16500	16316.22	3455	17380	16940	16670	16230	15960	16805	16095	53	4950	500	11550	10	1	10517817	1721	34.51	3.63	12	0.56	474.00	4504.00	28950	20230413	-43.49	11320	20231117	44.52	17110	-4.38	20240112	14390	13.69	20240108	28950	-43.49	20230413	11320	44.52	20231117	3.10	N	419080	500	52 억	N	N	N	N
41	20240115	131232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	0	3	0.00	710519250	43609	71.74	16520	16870	15920	21450	11550	16500	16292.95	1011	17380	16940	16670	16230	15960	16805	16095	53	4950	500	11550	10	1	10517817	1735	34.81	3.66	12	0.41	474.00	4504.00	28950	20230413	-43.01	11320	20231117	45.76	17110	-3.57	20240112	14390	14.66	20240108	28950	-43.01	20230413	11320	45.76	20231117	3.10	N	419080	500	52 억	N	N	N	N
42	20240115	121232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16420	-80	5	-0.48	446442900	27670	45.52	16520	16870	15920	21450	11550	16500	16134.55	-1656	17380	16940	16670	16230	15960	16805	16095	53	4950	500	11550	10	1	10517817	1727	34.64	3.65	12	0.26	474.00	4504.00	28950	20230413	-43.28	11320	20231117	45.05	17110	-4.03	20240112	14390	14.11	20240108	28950	-43.28	20230413	11320	45.05	20231117	3.10	N	419080	500	52 억	N	N	N	N
43	20240115	111232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16050	-450	5	-2.73	353253450	21915	36.05	16520	16870	15920	21450	11550	16500	16119.25	-2196	17380	16940	16670	16230	15960	16805	16095	53	4950	500	11550	10	1	10517817	1688	33.86	3.56	12	0.21	474.00	4504.00	28950	20230413	-44.56	11320	20231117	41.78	17110	-6.20	20240112	14390	11.54	20240108	28950	-44.56	20230413	11320	41.78	20231117	3.10	N	419080	500	52 억	N	N	N	N
44	20240115	101227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16280	-220	5	-1.33	123495750	7580	12.47	16520	16870	16130	21450	11550	16500	16292.32	-2669	17380	16940	16670	16230	15960	16805	16095	53	4950	500	11550	10	1	10517817	1712	34.35	3.61	12	0.07	474.00	4504.00	28950	20230413	-43.77	11320	20231117	43.82	17110	-4.85	20240112	14390	13.13	20240108	28950	-43.77	20230413	11320	43.82	20231117	3.10	N	419080	500	52 억	N	N	N	N
45	20240115	091229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16630	130	2	0.79	20612550	1250	2.06	16520	16870	16280	21450	11550	16500	16490.04	-631	17380	16940	16670	16230	15960	16805	16095	53	4950	500	11550	10	1	10517817	1749	35.08	3.69	12	0.01	474.00	4504.00	28950	20230413	-42.56	11320	20231117	46.91	17110	-2.81	20240112	14390	15.57	20240108	28950	-42.56	20230413	11320	46.91	20231117	3.10	N	419080	500	52 억	N	N	N	N
46	20240112	161240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-400	5	-2.37	1019483420	60747	86.28	16880	17110	16400	21950	11830	16900	16782.45	-8100	17586	17242	16576	16232	15566	17415	16405	53	5050	500	11830	10	1	10517817	1735	34.81	3.66	12	0.58	474.00	4504.00	28950	20230413	-43.01	11320	20231117	45.76	17110	-3.57	20240112	14390	14.66	20240108	28950	-43.01	20230413	11320	45.76	20231117	3.08	N	419080	500	52 억	N	N	N	N
47	20240112	151228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16450	-450	5	-2.66	1005370450	59890	85.06	16880	17110	16400	21950	11830	16900	16786.95	-7851	17586	17242	16576	16232	15566	17415	16405	53	5050	500	11830	10	1	10517817	1730	34.70	3.65	12	0.57	474.00	4504.00	28950	20230413	-43.18	11320	20231117	45.32	17110	-3.86	20240112	14390	14.32	20240108	28950	-43.18	20230413	11320	45.32	20231117	3.08	N	419080	500	52 억	N	N	N	N
48	20240112	141227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16470	-430	5	-2.54	897049740	53296	75.70	16880	17110	16450	21950	11830	16900	16831.46	-7879	17586	17242	16576	16232	15566	17415	16405	53	5050	500	11830	10	1	10517817	1732	34.75	3.66	12	0.51	474.00	4504.00	28950	20230413	-43.11	11320	20231117	45.49	17110	-3.74	20240112	14390	14.45	20240108	28950	-43.11	20230413	11320	45.49	20231117	3.08	N	419080	500	52 억	N	N	N	N
49	20240112	131221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16800	-100	5	-0.59	812121710	48155	68.40	16880	17110	16550	21950	11830	16900	16864.74	-5893	17586	17242	16576	16232	15566	17415	16405	53	5050	500	11830	10	1	10517817	1767	35.44	3.73	12	0.46	474.00	4504.00	28950	20230413	-41.97	11320	20231117	48.41	17110	-1.81	20240112	14390	16.75	20240108	28950	-41.97	20230413	11320	48.41	20231117	3.08	N	419080	500	52 억	N	N	N	N
50	20240112	121227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16780	-120	5	-0.71	661673080	39159	55.62	16880	17110	16550	21950	11830	16900	16897.09	-5286	17586	17242	16576	16232	15566	17415	16405	53	5050	500	11830	10	1	10517817	1765	35.40	3.73	12	0.37	474.00	4504.00	28950	20230413	-42.04	11320	20231117	48.23	17110	-1.93	20240112	14390	16.61	20240108	28950	-42.04	20230413	11320	48.23	20231117	3.08	N	419080	500	52 억	N	N	N	N
51	20240112	111222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16800	-100	5	-0.59	586388250	34650	49.22	16880	17110	16550	21950	11830	16900	16923.18	-4093	17586	17242	16576	16232	15566	17415	16405	53	5050	500	11830	10	1	10517817	1767	35.44	3.73	12	0.33	474.00	4504.00	28950	20230413	-41.97	11320	20231117	48.41	17110	-1.81	20240112	14390	16.75	20240108	28950	-41.97	20230413	11320	48.41	20231117	3.08	N	419080	500	52 억	N	N	N	N
52	20240112	101221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16950	50	2	0.30	413072540	24403	34.66	16880	17110	16550	21950	11830	16900	16927.12	-3046	17586	17242	16576	16232	15566	17415	16405	53	5050	500	11830	10	1	10517817	1783	35.76	3.76	12	0.23	474.00	4504.00	28950	20230413	-41.45	11320	20231117	49.73	17110	-0.94	20240112	14390	17.79	20240108	28950	-41.45	20230413	11320	49.73	20231117	3.08	N	419080	500	52 억	N	N	N	N
53	20240112	091225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16620	-280	5	-1.66	27452290	1648	2.34	16880	16930	16550	21950	11830	16900	16657.94	46	17586	17242	16576	16232	15566	17415	16405	53	5050	500	11830	10	1	10517817	1748	35.06	3.69	12	0.02	474.00	4504.00	28950	20230413	-42.59	11320	20231117	46.82	16930	-1.83	20240112	14390	15.50	20240108	28950	-42.59	20230413	11320	46.82	20231117	3.08	N	419080	500	52 억	N	N	N	N
54	20240111	161215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	540	2	3.30	1153937470	69751	94.27	16320	16920	15910	21250	11460	16360	16543.25	191	17060	16710	16110	15760	15160	16885	15935	53	4890	500	11450	10	1	10517817	1778	35.65	3.75	12	0.66	474.00	4504.00	28950	20230413	-41.62	11320	20231117	49.29	16920	-0.12	20240111	14390	17.44	20240108	28950	-41.62	20230413	11320	49.29	20231117	3.14	N	419080	500	52 억	N	N	N	N
55	20240111	151224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16800	440	2	2.69	1082459720	65516	88.55	16320	16870	15910	21250	11460	16360	16522.07	140	17060	16710	16110	15760	15160	16885	15935	53	4890	500	11450	10	1	10517817	1767	35.44	3.73	12	0.62	474.00	4504.00	28950	20230413	-41.97	11320	20231117	48.41	16870	-0.41	20240111	14390	16.75	20240108	28950	-41.97	20230413	11320	48.41	20231117	3.14	N	419080	500	52 억	N	N	N	N
56	20240111	141219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16800	440	2	2.69	978327130	59324	80.18	16320	16800	15910	21250	11460	16360	16491.25	-911	17060	16710	16110	15760	15160	16885	15935	53	4890	500	11450	10	1	10517817	1767	35.44	3.73	12	0.56	474.00	4504.00	28950	20230413	-41.97	11320	20231117	48.41	16800	0.00	20240111	14390	16.75	20240108	28950	-41.97	20230413	11320	48.41	20231117	3.14	N	419080	500	52 억	N	N	N	N
57	20240111	131217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16630	270	2	1.65	778698250	47382	64.04	16320	16740	15910	21250	11460	16360	16434.47	305	17060	16710	16110	15760	15160	16885	15935	53	4890	500	11450	10	1	10517817	1749	35.08	3.69	12	0.45	474.00	4504.00	28950	20230413	-42.56	11320	20231117	46.91	16740	-0.66	20240111	14390	15.57	20240108	28950	-42.56	20230413	11320	46.91	20231117	3.14	N	419080	500	52 억	N	N	N	N
58	20240111	121219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16700	340	2	2.08	654541510	39933	53.97	16320	16740	15910	21250	11460	16360	16390.99	-160	17060	16710	16110	15760	15160	16885	15935	53	4890	500	11450	10	1	10517817	1756	35.23	3.71	12	0.38	474.00	4504.00	28950	20230413	-42.31	11320	20231117	47.53	16740	-0.24	20240111	14390	16.05	20240108	28950	-42.31	20230413	11320	47.53	20231117	3.14	N	419080	500	52 억	N	N	N	N
59	20240111	111220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16590	230	2	1.41	531650980	32546	43.99	16320	16640	15910	21250	11460	16360	16335.37	-2375	17060	16710	16110	15760	15160	16885	15935	53	4890	500	11450	10	1	10517817	1745	35.00	3.68	12	0.31	474.00	4504.00	28950	20230413	-42.69	11320	20231117	46.55	16640	-0.30	20240111	14390	15.29	20240108	28950	-42.69	20230413	11320	46.55	20231117	3.14	N	419080	500	52 억	N	N	N	N
60	20240111	101218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16120	-240	5	-1.47	150145360	9360	12.65	16320	16320	15910	21250	11460	16360	16041.17	-1720	17060	16710	16110	15760	15160	16885	15935	53	4890	500	11450	10	1	10517817	1695	34.01	3.58	12	0.09	474.00	4504.00	28950	20230413	-44.32	11320	20231117	42.40	16460	-2.07	20240110	14390	12.02	20240108	28950	-44.32	20230413	11320	42.40	20231117	3.14	N	419080	500	52 억	N	N	N	N
61	20240111	091219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16100	-260	5	-1.59	25355750	1568	2.12	16320	16320	16100	21250	11460	16360	16170.76	-315	17060	16710	16110	15760	15160	16885	15935	53	4890	500	11450	10	1	10517817	1693	33.97	3.57	12	0.01	474.00	4504.00	28950	20230413	-44.39	11320	20231117	42.23	16460	-2.19	20240110	14390	11.88	20240108	28950	-44.39	20230413	11320	42.23	20231117	3.14	N	419080	500	52 억	N	N	N	N
62	20240110	161213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16360	230	2	1.43	1177930080	73987	78.68	16130	16460	15510	20950	11300	16130	15919.16	-16032	17123	16626	15753	15256	14383	16875	15505	53	4820	500	11290	10	1	10517817	1721	34.51	3.63	12	0.70	474.00	4504.00	28950	20230413	-43.49	11320	20231117	44.52	16460	-0.61	20240110	14390	13.69	20240108	28950	-43.49	20230413	11320	44.52	20231117	3.14	N	419080	500	52 억	N	N	N	N
63	20240110	151217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16280	150	2	0.93	1054320720	66437	70.65	16130	16380	15510	20950	11300	16130	15869.48	-14189	17123	16626	15753	15256	14383	16875	15505	53	4820	500	11290	10	1	10517817	1712	34.35	3.61	12	0.63	474.00	4504.00	28950	20230413	-43.77	11320	20231117	43.82	16380	-0.61	20240110	14390	13.13	20240108	28950	-43.77	20230413	11320	43.82	20231117	3.14	N	419080	500	52 억	N	N	N	N
64	20240110	141218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15520	-610	5	-3.78	593899540	37664	40.05	16130	16130	15510	20950	11300	16130	15768.36	-11827	17123	16626	15753	15256	14383	16875	15505	53	4820	500	11290	10	1	10517817	1632	32.74	3.45	12	0.36	474.00	4504.00	28950	20230413	-46.39	11320	20231117	37.10	16250	-4.49	20240109	14390	7.85	20240108	28950	-46.39	20230413	11320	37.10	20231117	3.14	N	419080	500	52 억	N	N	N	N
65	20240110	131215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15610	-520	5	-3.22	518511630	32817	34.90	16130	16130	15540	20950	11300	16130	15800.09	-8133	17123	16626	15753	15256	14383	16875	15505	53	4820	500	11290	10	1	10517817	1642	32.93	3.47	12	0.31	474.00	4504.00	28950	20230413	-46.08	11320	20231117	37.90	16250	-3.94	20240109	14390	8.48	20240108	28950	-46.08	20230413	11320	37.90	20231117	3.14	N	419080	500	52 억	N	N	N	N
66	20240110	121217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15690	-440	5	-2.73	445095170	28114	29.90	16130	16130	15540	20950	11300	16130	15831.80	-5386	17123	16626	15753	15256	14383	16875	15505	53	4820	500	11290	10	1	10517817	1650	33.10	3.48	12	0.27	474.00	4504.00	28950	20230413	-45.80	11320	20231117	38.60	16250	-3.45	20240109	14390	9.03	20240108	28950	-45.80	20230413	11320	38.60	20231117	3.14	N	419080	500	52 억	N	N	N	N
67	20240110	111216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15690	-440	5	-2.73	361772670	22782	24.23	16130	16130	15660	20950	11300	16130	15879.76	-2131	17123	16626	15753	15256	14383	16875	15505	53	4820	500	11290	10	1	10517817	1650	33.10	3.48	12	0.22	474.00	4504.00	28950	20230413	-45.80	11320	20231117	38.60	16250	-3.45	20240109	14390	9.03	20240108	28950	-45.80	20230413	11320	38.60	20231117	3.14	N	419080	500	52 억	N	N	N	N
68	20240110	101214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15870	-260	5	-1.61	320288470	20144	21.42	16130	16130	15700	20950	11300	16130	15899.94	-1343	17123	16626	15753	15256	14383	16875	15505	53	4820	500	11290	10	1	10517817	1669	33.48	3.52	12	0.19	474.00	4504.00	28950	20230413	-45.18	11320	20231117	40.19	16250	-2.34	20240109	14390	10.28	20240108	28950	-45.18	20230413	11320	40.19	20231117	3.14	N	419080	500	52 억	N	N	N	N
69	20240110	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16000	-130	5	-0.81	74987650	4677	4.97	16130	16130	15950	20950	11300	16130	16033.28	717	17123	16626	15753	15256	14383	16875	15505	53	4820	500	11290	10	1	10517817	1683	33.76	3.55	12	0.04	474.00	4504.00	28950	20230413	-44.73	11320	20231117	41.34	16250	-1.54	20240109	14390	11.19	20240108	28950	-44.73	20230413	11320	41.34	20231117	3.14	N	419080	500	52 억	N	N	N	N
70	20240109	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16130	1160	2	7.75	1466138480	93670	274.80	15010	16250	14880	19460	10480	14970	15651.50	17384	15490	15230	14810	14550	14130	15360	14680	53	4490	500	10470	10	1	10517817	1697	34.03	3.58	12	0.89	474.00	4504.00	28950	20230413	-44.28	11320	20231117	42.49	16250	-0.74	20240109	14390	12.09	20240108	28950	-44.28	20230413	11320	42.49	20231117	3.12	N	419080	500	52 억	N	N	N	N
71	20240109	151213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16050	1080	2	7.21	1420707670	90849	266.52	15010	16250	14880	19460	10480	14970	15638.12	16631	15490	15230	14810	14550	14130	15360	14680	53	4490	500	10470	10	1	10517817	1688	33.86	3.56	12	0.86	474.00	4504.00	28950	20230413	-44.56	11320	20231117	41.78	16250	-1.23	20240109	14390	11.54	20240108	28950	-44.56	20230413	11320	41.78	20231117	3.12	N	419080	500	52 억	N	N	N	N
72	20240109	141212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15710	740	2	4.94	996630930	64362	188.82	15010	15950	14880	19460	10480	14970	15484.77	11058	15490	15230	14810	14550	14130	15360	14680	53	4490	500	10470	10	1	10517817	1652	33.14	3.49	12	0.61	474.00	4504.00	28950	20230413	-45.73	11320	20231117	38.78	16160	-2.78	20240102	14390	9.17	20240108	28950	-45.73	20230413	11320	38.78	20231117	3.12	N	419080	500	52 억	N	N	N	N
73	20240109	131212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15800	830	2	5.54	859704550	55629	163.20	15010	15950	14880	19460	10480	14970	15454.25	12113	15490	15230	14810	14550	14130	15360	14680	53	4490	500	10470	10	1	10517817	1662	33.33	3.51	12	0.53	474.00	4504.00	28950	20230413	-45.42	11320	20231117	39.58	16160	-2.23	20240102	14390	9.80	20240108	28950	-45.42	20230413	11320	39.58	20231117	3.12	N	419080	500	52 억	N	N	N	N
74	20240109	121222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15800	830	2	5.54	717577030	46652	136.86	15010	15890	14880	19460	10480	14970	15381.48	11489	15490	15230	14810	14550	14130	15360	14680	53	4490	500	10470	10	1	10517817	1662	33.33	3.51	12	0.44	474.00	4504.00	28950	20230413	-45.42	11320	20231117	39.58	16160	-2.23	20240102	14390	9.80	20240108	28950	-45.42	20230413	11320	39.58	20231117	3.12	N	419080	500	52 억	N	N	N	N
75	20240109	111216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15420	450	2	3.01	480382360	31483	92.36	15010	15590	14880	19460	10480	14970	15258.47	7178	15490	15230	14810	14550	14130	15360	14680	53	4490	500	10470	10	1	10517817	1622	32.53	3.42	12	0.30	474.00	4504.00	28950	20230413	-46.74	11320	20231117	36.22	16160	-4.58	20240102	14390	7.16	20240108	28950	-46.74	20230413	11320	36.22	20231117	3.12	N	419080	500	52 억	N	N	N	N
76	20240109	101213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15390	420	2	2.81	340656730	22444	65.84	15010	15470	14880	19460	10480	14970	15178.08	4921	15490	15230	14810	14550	14130	15360	14680	53	4490	500	10470	10	1	10517817	1619	32.47	3.42	12	0.21	474.00	4504.00	28950	20230413	-46.84	11320	20231117	35.95	16160	-4.76	20240102	14390	6.95	20240108	28950	-46.84	20230413	11320	35.95	20231117	3.12	N	419080	500	52 억	N	N	N	N
77	20240109	091213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14910	-60	5	-0.40	79314120	5281	15.49	15010	15110	14910	19460	10480	14970	15018.77	666	15490	15230	14810	14550	14130	15360	14680	53	4490	500	10470	10	1	10517817	1568	31.46	3.31	12	0.05	474.00	4504.00	28950	20230413	-48.50	11320	20231117	31.71	16160	-7.74	20240102	14390	3.61	20240108	28950	-48.50	20230413	11320	31.71	20231117	3.12	N	419080	500	52 억	N	N	N	N
78	20240108	161210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14970	270	2	1.84	489942110	33276	54.49	14650	15070	14390	19110	10290	14700	14723.53	6640	15333	15016	14843	14526	14353	14930	14440	53	4410	500	10290	10	1	10517817	1575	31.58	3.32	12	0.32	474.00	4504.00	28950	20230413	-48.29	11320	20231117	32.24	16160	-7.36	20240102	14390	4.03	20240108	28950	-48.29	20230413	11320	32.24	20231117	3.14	N	419080	500	52 억	N	N	N	N
79	20240108	151212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14910	210	2	1.43	463932030	31534	51.64	14650	15070	14390	19110	10290	14700	14712.12	5397	15333	15016	14843	14526	14353	14930	14440	53	4410	500	10290	10	1	10517817	1568	31.46	3.31	12	0.30	474.00	4504.00	28950	20230413	-48.50	11320	20231117	31.71	16160	-7.74	20240102	14390	3.61	20240108	28950	-48.50	20230413	11320	31.71	20231117	3.14	N	419080	500	52 억	N	N	N	N
80	20240108	141211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14900	200	2	1.36	426854440	29041	47.56	14650	15070	14390	19110	10290	14700	14698.34	5440	15333	15016	14843	14526	14353	14930	14440	53	4410	500	10290	10	1	10517817	1567	31.43	3.31	12	0.28	474.00	4504.00	28950	20230413	-48.53	11320	20231117	31.63	16160	-7.80	20240102	14390	3.54	20240108	28950	-48.53	20230413	11320	31.63	20231117	3.14	N	419080	500	52 억	N	N	N	N
81	20240108	131211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14910	210	2	1.43	392073170	26700	43.72	14650	15070	14390	19110	10290	14700	14684.39	5682	15333	15016	14843	14526	14353	14930	14440	53	4410	500	10290	10	1	10517817	1568	31.46	3.31	12	0.25	474.00	4504.00	28950	20230413	-48.50	11320	20231117	31.71	16160	-7.74	20240102	14390	3.61	20240108	28950	-48.50	20230413	11320	31.71	20231117	3.14	N	419080	500	52 억	N	N	N	N
82	20240108	121211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14850	150	2	1.02	305331800	20896	34.22	14650	14920	14390	19110	10290	14700	14611.97	5335	15333	15016	14843	14526	14353	14930	14440	53	4410	500	10290	10	1	10517817	1562	31.33	3.30	12	0.20	474.00	4504.00	28950	20230413	-48.70	11320	20231117	31.18	16160	-8.11	20240102	14390	3.20	20240108	28950	-48.70	20230413	11320	31.18	20231117	3.14	N	419080	500	52 억	N	N	N	N
83	20240108	111212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14740	40	2	0.27	245219940	16819	27.54	14650	14920	14390	19110	10290	14700	14579.94	4701	15333	15016	14843	14526	14353	14930	14440	53	4410	500	10290	10	1	10517817	1550	31.10	3.27	12	0.16	474.00	4504.00	28950	20230413	-49.08	11320	20231117	30.21	16160	-8.79	20240102	14390	2.43	20240108	28950	-49.08	20230413	11320	30.21	20231117	3.14	N	419080	500	52 억	N	N	N	N
84	20240108	101212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14760	60	2	0.41	198724590	13660	22.37	14650	14920	14390	19110	10290	14700	14547.92	5269	15333	15016	14843	14526	14353	14930	14440	53	4410	500	10290	10	1	10517817	1552	31.14	3.28	12	0.13	474.00	4504.00	28950	20230413	-49.02	11320	20231117	30.39	16160	-8.66	20240102	14390	2.57	20240108	28950	-49.02	20230413	11320	30.39	20231117	3.14	N	419080	500	52 억	N	N	N	N
85	20240108	091209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14530	-170	5	-1.16	40411650	2772	4.54	14650	14920	14510	19110	10290	14700	14578.52	628	15333	15016	14843	14526	14353	14930	14440	53	4410	500	10290	10	1	10517817	1528	30.65	3.23	12	0.03	474.00	4504.00	28950	20230413	-49.81	11320	20231117	28.36	16160	-10.09	20240102	14510	0.14	20240108	28950	-49.81	20230413	11320	28.36	20231117	3.14	N	419080	500	52 억	N	N	N	N
86	20240105	161209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14700	-420	5	-2.78	904676630	61057	180.61	15120	15160	14670	19650	10590	15120	14817.04	4923	15560	15340	15120	14900	14680	15230	14790	53	4530	500	10580	10	1	10517817	1546	31.01	3.26	12	0.58	474.00	4504.00	28950	20230413	-49.22	11320	20231117	29.86	16160	-9.03	20240102	14670	0.20	20240105	28950	-49.22	20230413	11320	29.86	20231117	3.21	N	419080	500	52 억	N	N	N	N
87	20240105	151211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14690	-430	5	-2.84	863937320	58286	172.41	15120	15160	14670	19650	10590	15120	14822.38	4709	15560	15340	15120	14900	14680	15230	14790	53	4530	500	10580	10	1	10517817	1545	30.99	3.26	12	0.55	474.00	4504.00	28950	20230413	-49.26	11320	20231117	29.77	16160	-9.10	20240102	14670	0.14	20240105	28950	-49.26	20230413	11320	29.77	20231117	3.21	N	419080	500	52 억	N	N	N	N
88	20240105	141207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14830	-290	5	-1.92	670481230	45148	133.55	15120	15160	14670	19650	10590	15120	14850.74	2612	15560	15340	15120	14900	14680	15230	14790	53	4530	500	10580	10	1	10517817	1560	31.29	3.29	12	0.43	474.00	4504.00	28950	20230413	-48.77	11320	20231117	31.01	16160	-8.23	20240102	14670	1.09	20240105	28950	-48.77	20230413	11320	31.01	20231117	3.21	N	419080	500	52 억	N	N	N	N
89	20240105	131209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14780	-340	5	-2.25	606976110	40850	120.84	15120	15160	14670	19650	10590	15120	14858.66	2022	15560	15340	15120	14900	14680	15230	14790	53	4530	500	10580	10	1	10517817	1555	31.18	3.28	12	0.39	474.00	4504.00	28950	20230413	-48.95	11320	20231117	30.57	16160	-8.54	20240102	14670	0.75	20240105	28950	-48.95	20230413	11320	30.57	20231117	3.21	N	419080	500	52 억	N	N	N	N
90	20240105	121210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14750	-370	5	-2.45	519349900	34903	103.24	15120	15160	14670	19650	10590	15120	14879.81	2045	15560	15340	15120	14900	14680	15230	14790	53	4530	500	10580	10	1	10517817	1551	31.12	3.27	12	0.33	474.00	4504.00	28950	20230413	-49.05	11320	20231117	30.30	16160	-8.73	20240102	14670	0.55	20240105	28950	-49.05	20230413	11320	30.30	20231117	3.21	N	419080	500	52 억	N	N	N	N
91	20240105	111206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14850	-270	5	-1.79	309691020	20729	61.32	15120	15160	14820	19650	10590	15120	14939.99	563	15560	15340	15120	14900	14680	15230	14790	53	4530	500	10580	10	1	10517817	1562	31.33	3.30	12	0.20	474.00	4504.00	28950	20230413	-48.70	11320	20231117	31.18	16160	-8.11	20240102	14820	0.20	20240105	28950	-48.70	20230413	11320	31.18	20231117	3.21	N	419080	500	52 억	N	N	N	N
92	20240105	101210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14960	-160	5	-1.06	154849290	10323	30.54	15120	15160	14960	19650	10590	15120	15000.42	989	15560	15340	15120	14900	14680	15230	14790	53	4530	500	10580	10	1	10517817	1573	31.56	3.32	12	0.10	474.00	4504.00	28950	20230413	-48.32	11320	20231117	32.16	16160	-7.43	20240102	14830	0.88	20240103	28950	-48.32	20230413	11320	32.16	20231117	3.21	N	419080	500	52 억	N	N	N	N
93	20240105	091206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15000	-120	5	-0.79	16285510	1085	3.21	15120	15120	15000	19650	10590	15120	15009.69	-51	15560	15340	15120	14900	14680	15230	14790	53	4530	500	10580	10	1	10517817	1578	31.65	3.33	12	0.01	474.00	4504.00	28950	20230413	-48.19	11320	20231117	32.51	16160	-7.18	20240102	14830	1.15	20240103	28950	-48.19	20230413	11320	32.51	20231117	3.21	N	419080	500	52 억	N	N	N	N
94	20240104	161204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15120	-230	5	-1.50	506572110	33624	46.88	15340	15340	14900	19950	10750	15350	15065.77	4185	15723	15536	15183	14996	14643	15630	15090	53	4600	500	10740	10	1	10517817	1590	31.90	3.36	12	0.32	474.00	4504.00	28950	20230413	-47.77	11320	20231117	33.57	16160	-6.44	20240102	14830	1.96	20240103	28950	-47.77	20230413	11320	33.57	20231117	3.15	N	419080	500	52 억	N	N	N	N
95	20240104	151206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15100	-250	5	-1.63	487992020	32393	45.17	15340	15340	14900	19950	10750	15350	15064.74	4595	15723	15536	15183	14996	14643	15630	15090	53	4600	500	10740	10	1	10517817	1588	31.86	3.35	12	0.31	474.00	4504.00	28950	20230413	-47.84	11320	20231117	33.39	16160	-6.56	20240102	14830	1.82	20240103	28950	-47.84	20230413	11320	33.39	20231117	3.15	N	419080	500	52 억	N	N	N	N
96	20240104	141206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15110	-240	5	-1.56	426161090	28292	39.45	15340	15340	14900	19950	10750	15350	15062.95	4408	15723	15536	15183	14996	14643	15630	15090	53	4600	500	10740	10	1	10517817	1589	31.88	3.35	12	0.27	474.00	4504.00	28950	20230413	-47.81	11320	20231117	33.48	16160	-6.50	20240102	14830	1.89	20240103	28950	-47.81	20230413	11320	33.48	20231117	3.15	N	419080	500	52 억	N	N	N	N
97	20240104	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	-170	5	-1.11	313820880	20857	29.08	15340	15340	14900	19950	10750	15350	15046.31	1482	15723	15536	15183	14996	14643	15630	15090	53	4600	500	10740	10	1	10517817	1597	32.03	3.37	12	0.20	474.00	4504.00	28950	20230413	-47.56	11320	20231117	34.10	16160	-6.06	20240102	14830	2.36	20240103	28950	-47.56	20230413	11320	34.10	20231117	3.15	N	419080	500	52 억	N	N	N	N
98	20240104	121202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	-200	5	-1.30	287585310	19129	26.67	15340	15340	14900	19950	10750	15350	15034.00	1563	15723	15536	15183	14996	14643	15630	15090	53	4600	500	10740	10	1	10517817	1593	31.96	3.36	12	0.18	474.00	4504.00	28950	20230413	-47.67	11320	20231117	33.83	16160	-6.25	20240102	14830	2.16	20240103	28950	-47.67	20230413	11320	33.83	20231117	3.15	N	419080	500	52 억	N	N	N	N
99	20240104	111202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15010	-340	5	-2.21	257283120	17124	23.88	15340	15340	14900	19950	10750	15350	15024.71	442	15723	15536	15183	14996	14643	15630	15090	53	4600	500	10740	10	1	10517817	1579	31.67	3.33	12	0.16	474.00	4504.00	28950	20230413	-48.15	11320	20231117	32.60	16160	-7.12	20240102	14830	1.21	20240103	28950	-48.15	20230413	11320	32.60	20231117	3.15	N	419080	500	52 억	N	N	N	N
100	20240104	101201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15080	-270	5	-1.76	191367270	12740	17.76	15340	15340	14900	19950	10750	15350	15020.98	956	15723	15536	15183	14996	14643	15630	15090	53	4600	500	10740	10	1	10517817	1586	31.81	3.35	12	0.12	474.00	4504.00	28950	20230413	-47.91	11320	20231117	33.22	16160	-6.68	20240102	14830	1.69	20240103	28950	-47.91	20230413	11320	33.22	20231117	3.15	N	419080	500	52 억	N	N	N	N
101	20240104	091206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	-200	5	-1.30	102134440	6815	9.50	15340	15340	14900	19950	10750	15350	14986.71	954	15723	15536	15183	14996	14643	15630	15090	53	4600	500	10740	10	1	10517817	1593	31.96	3.36	12	0.06	474.00	4504.00	28950	20230413	-47.67	11320	20231117	33.83	16160	-6.25	20240102	14830	2.16	20240103	28950	-47.67	20230413	11320	33.83	20231117	3.15	N	419080	500	52 억	N	N	N	N
102	20240103	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15350	-40	5	-0.26	1078450570	71638	87.37	15240	15370	14830	20000	10780	15390	15054.04	7536	16463	15926	15623	15086	14783	15775	14935	53	4610	500	10770	10	1	10517817	1614	32.38	3.41	12	0.68	474.00	4504.00	28950	20230413	-46.98	10850	20221227	41.47	16160	-5.01	20240102	14830	3.51	20240103	28950	-46.98	20230413	11320	35.60	20231117	3.24	N	419080	500	52 억	N	N	N	N
103	20240103	151159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15340	-50	5	-0.32	1044291440	69410	84.65	15240	15370	14830	20000	10780	15390	15045.26	7522	16463	15926	15623	15086	14783	15775	14935	53	4610	500	10770	10	1	10517817	1613	32.36	3.41	12	0.66	474.00	4504.00	28950	20230413	-47.01	10850	20221227	41.38	16160	-5.07	20240102	14830	3.44	20240103	28950	-47.01	20230413	11320	35.51	20231117	3.24	N	419080	500	52 억	N	N	N	N
104	20240103	141157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15110	-280	5	-1.82	898129250	59794	72.92	15240	15370	14830	20000	10780	15390	15020.39	5709	16463	15926	15623	15086	14783	15775	14935	53	4610	500	10770	10	1	10517817	1589	31.88	3.35	12	0.57	474.00	4504.00	28950	20230413	-47.81	10850	20221227	39.26	16160	-6.50	20240102	14830	1.89	20240103	28950	-47.81	20230413	11320	33.48	20231117	3.24	N	419080	500	52 억	N	N	N	N
105	20240103	131159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14950	-440	5	-2.86	840519770	55978	68.27	15240	15310	14830	20000	10780	15390	15015.18	5321	16463	15926	15623	15086	14783	15775	14935	53	4610	500	10770	10	1	10517817	1572	31.54	3.32	12	0.53	474.00	4504.00	28950	20230413	-48.36	10850	20221227	37.79	16160	-7.49	20240102	14830	0.81	20240103	28950	-48.36	20230413	11320	32.07	20231117	3.24	N	419080	500	52 억	N	N	N	N
106	20240103	121203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14930	-460	5	-2.99	704216660	46874	57.17	15240	15310	14830	20000	10780	15390	15023.61	1464	16463	15926	15623	15086	14783	15775	14935	53	4610	500	10770	10	1	10517817	1570	31.50	3.31	12	0.45	474.00	4504.00	28950	20230413	-48.43	10850	20221227	37.60	16160	-7.61	20240102	14830	0.67	20240103	28950	-48.43	20230413	11320	31.89	20231117	3.24	N	419080	500	52 억	N	N	N	N
107	20240103	111158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15000	-390	5	-2.53	573712220	38132	46.50	15240	15310	14830	20000	10780	15390	15045.43	546	16463	15926	15623	15086	14783	15775	14935	53	4610	500	10770	10	1	10517817	1578	31.65	3.33	12	0.36	474.00	4504.00	28950	20230413	-48.19	10850	20221227	38.25	16160	-7.18	20240102	14830	1.15	20240103	28950	-48.19	20230413	11320	32.51	20231117	3.24	N	419080	500	52 억	N	N	N	N
108	20240103	101158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	-240	5	-1.56	461231510	30652	37.38	15240	15310	14830	20000	10780	15390	15047.35	-1180	16463	15926	15623	15086	14783	15775	14935	53	4610	500	10770	10	1	10517817	1593	31.96	3.36	12	0.29	474.00	4504.00	28950	20230413	-47.67	10850	20221227	39.63	16160	-6.25	20240102	14830	2.16	20240103	28950	-47.67	20230413	11320	33.83	20231117	3.24	N	419080	500	52 억	N	N	N	N
109	20240103	091157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14870	-520	5	-3.38	215757530	14397	17.56	15240	15290	14830	20000	10780	15390	14986.28	9	16463	15926	15623	15086	14783	15775	14935	53	4610	500	10770	10	1	10517817	1564	31.37	3.30	12	0.14	474.00	4504.00	28950	20230413	-48.64	10850	20221227	37.05	16160	-7.98	20240102	14830	0.27	20240103	28950	-48.64	20230413	11320	31.36	20231117	3.24	N	419080	500	52 억	N	N	N	N
110	20240102	161155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15390	-770	5	-4.76	1284835320	81881	148.55	15940	16160	15320	21000	11320	16160	15692.56	-233	16553	16356	16053	15856	15553	16455	15955	53	4840	500	11310	10	1	10517817	1619	32.47	3.42	12	0.78	474.00	4504.00	28950	20230413	-46.84	10300	20221226	49.42	16160	-4.76	20240102	15320	0.46	20240102	28950	-46.84	20230413	11320	35.95	20231117	3.36	N	419080	500	52 억	N	N	N	N
111	20240102	151154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15420	-740	5	-4.58	1234494190	78611	142.62	15940	16160	15320	21000	11320	16160	15703.84	764	16553	16356	16053	15856	15553	16455	15955	53	4840	500	11310	10	1	10517817	1622	32.53	3.42	12	0.75	474.00	4504.00	28950	20230413	-46.74	10300	20221226	49.71	16160	-4.58	20240102	15320	0.65	20240102	28950	-46.74	20230413	11320	36.22	20231117	3.36	N	419080	500	52 억	N	N	N	N
112	20240102	141155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15510	-650	5	-4.02	835415380	52878	95.93	15940	16160	15500	21000	11320	16160	15798.92	-6383	16553	16356	16053	15856	15553	16455	15955	53	4840	500	11310	10	1	10517817	1631	32.72	3.44	12	0.50	474.00	4504.00	28950	20230413	-46.42	10300	20221226	50.58	16160	-4.02	20240102	15500	0.06	20240102	28950	-46.42	20230413	11320	37.01	20231117	3.36	N	419080	500	52 억	N	N	N	N
113	20240102	131149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15820	-340	5	-2.10	486997300	30551	55.43	15940	16160	15800	21000	11320	16160	15940.47	-638	16553	16356	16053	15856	15553	16455	15955	53	4840	500	11310	10	1	10517817	1664	33.38	3.51	12	0.29	474.00	4504.00	28950	20230413	-45.35	10300	20221226	53.59	16160	-2.10	20240102	15800	0.13	20240102	28950	-45.35	20230413	11320	39.75	20231117	3.36	N	419080	500	52 억	N	N	N	N
114	20240102	121149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15990	-170	5	-1.05	307522030	19259	34.94	15940	16160	15890	21000	11320	16160	15967.70	3009	16553	16356	16053	15856	15553	16455	15955	53	4840	500	11310	10	1	10517817	1682	33.73	3.55	12	0.18	474.00	4504.00	28950	20230413	-44.77	10300	20221226	55.24	16160	-1.05	20240102	15890	0.63	20240102	28950	-44.77	20230413	11320	41.25	20231117	3.36	N	419080	500	52 억	N	N	N	N
115	20240102	111147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16010	-150	5	-0.93	166273200	10412	18.89	15940	16160	15890	21000	11320	16160	15969.38	-313	16553	16356	16053	15856	15553	16455	15955	53	4840	500	11310	10	1	10517817	1684	33.78	3.55	12	0.10	474.00	4504.00	28950	20230413	-44.70	10300	20221226	55.44	16160	-0.93	20240102	15890	0.76	20240102	28950	-44.70	20230413	11320	41.43	20231117	3.36	N	419080	500	52 억	N	N	N	N
116	20240102	101138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15990	-170	5	-1.05	25612300	1607	2.92	15940	16160	15910	21000	11320	16160	15937.96	300	16553	16356	16053	15856	15553	16455	15955	53	4840	500	11310	10	1	10517817	1682	33.73	3.55	12	0.02	474.00	4504.00	28950	20230413	-44.77	10300	20221226	55.24	16160	-1.05	20240102	15910	0.50	20240102	28950	-44.77	20230413	11320	41.25	20231117	3.36	N	419080	500	52 억	N	N	N	N
117	20240102	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16160	0	3	0.00	0	0	0.00	0	0	0	21000	11320	16160	0.00	0	16553	16356	16053	15856	15553	16455	15955	53	4840	500	11310	10	1	10517817	1700	34.09	3.59	12	0.00	474.00	4504.00	28950	20230413	-44.18	10300	20221226	56.89	0	0.00	0	0	0.00	0	28950	-44.18	20230413	11320	42.76	20231117	3.36	N	419080	500	52 억	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History