KissMeData/378340/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17420	-90	5	-0.51	3044723310	174362	48.19	17400	17670	17300	22750	12260	17510	17462.08	0.65	5634	18490	18000	17740	17250	16990	17870	17120	106	5240	500	12250	10	1	21208882	3695	70.24	10.64	12	0.82	248.00	1637.00	66000	20230714	-73.61	16320	20231113	6.74	25000	-30.32	20240105	17300	0.69	20240123	132000	-86.80	20230714	16320	6.74	20231113	3.11	N	378340	500	106 억	137763	N	N	2	N	N
3	20240123	111226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	50	2	0.29	2620972610	150141	41.50	17400	17670	17300	22750	12260	17510	17456.74	0.65	13767	18490	18000	17740	17250	16990	17870	17120	106	5240	500	12250	10	1	21208882	3724	70.81	10.73	12	0.71	248.00	1637.00	66000	20230714	-73.39	16320	20231113	7.60	25000	-29.76	20240105	17300	1.50	20240123	132000	-86.70	20230714	16320	7.60	20231113	3.11	N	378340	500	106 억	137763	N	N	2	N	N
4	20240123	101227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	120	2	0.69	2196199490	125942	34.81	17400	17670	17300	22750	12260	17510	17438.18	0.65	15316	18490	18000	17740	17250	16990	17870	17120	106	5240	500	12250	10	1	21208882	3739	71.09	10.77	12	0.59	248.00	1637.00	66000	20230714	-73.29	16320	20231113	8.03	25000	-29.48	20240105	17300	1.91	20240123	132000	-86.64	20230714	16320	8.03	20231113	3.11	N	378340	500	106 억	137763	N	N	2	N	N
5	20240123	091227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17330	-180	5	-1.03	794063300	45626	12.61	17400	17580	17300	22750	12260	17510	17403.75	0.65	6283	18490	18000	17740	17250	16990	17870	17120	106	5240	500	12250	10	1	21208882	3675	69.88	10.59	12	0.22	248.00	1637.00	66000	20230714	-73.74	16320	20231113	6.19	25000	-30.68	20240105	17300	0.17	20240123	132000	-86.87	20230714	16320	6.19	20231113	3.11	N	378340	500	106 억	137763	N	N	2	N	N
6	20240119	161219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18230	-270	5	-1.46	5078113110	274059	87.75	18600	18820	18110	24050	12950	18500	18529.70	0.73	-17078	19040	18770	18530	18260	18020	18650	18140	106	5550	500	12950	10	1	21208882	3866	73.51	11.14	12	1.29	248.00	1637.00	66000	20230714	-72.38	16320	20231113	11.70	25000	-27.08	20240105	17900	1.84	20240102	132000	-86.19	20230714	16320	11.70	20231113	3.21	N	378340	500	106 억	154654	N	N	2	N	N
7	20240119	151223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-250	5	-1.35	4894161270	263977	84.52	18600	18820	18110	24050	12950	18500	18540.18	0.73	-15334	19040	18770	18530	18260	18020	18650	18140	106	5550	500	12950	10	1	21208882	3871	73.59	11.15	12	1.24	248.00	1637.00	66000	20230714	-72.35	16320	20231113	11.83	25000	-27.00	20240105	17900	1.96	20240102	132000	-86.17	20230714	16320	11.83	20231113	3.21	N	378340	500	106 억	154654	N	N	2	N	N
8	20240119	141219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18280	-220	5	-1.19	4226260960	227303	72.78	18600	18820	18280	24050	12950	18500	18593.28	0.73	-14490	19040	18770	18530	18260	18020	18650	18140	106	5550	500	12950	10	1	21208882	3877	73.71	11.17	12	1.07	248.00	1637.00	66000	20230714	-72.30	16320	20231113	12.01	25000	-26.88	20240105	17900	2.12	20240102	132000	-86.15	20230714	16320	12.01	20231113	3.21	N	378340	500	106 억	154654	N	N	2	N	N
9	20240119	131220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18410	-90	5	-0.49	3756066770	201692	64.58	18600	18820	18390	24050	12950	18500	18623.09	0.73	-8303	19040	18770	18530	18260	18020	18650	18140	106	5550	500	12950	10	1	21208882	3905	74.23	11.25	12	0.95	248.00	1637.00	66000	20230714	-72.11	16320	20231113	12.81	25000	-26.36	20240105	17900	2.85	20240102	132000	-86.05	20230714	16320	12.81	20231113	3.21	N	378340	500	106 억	154654	N	N	2	N	N
10	20240119	121225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18470	-30	5	-0.16	3345573460	179432	57.45	18600	18820	18400	24050	12950	18500	18645.76	0.73	-6426	19040	18770	18530	18260	18020	18650	18140	106	5550	500	12950	10	1	21208882	3917	74.48	11.28	12	0.85	248.00	1637.00	66000	20230714	-72.02	16320	20231113	13.17	25000	-26.12	20240105	17900	3.18	20240102	132000	-86.01	20230714	16320	13.17	20231113	3.21	N	378340	500	106 억	154654	N	N	2	N	N
11	20240119	111224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18490	-10	5	-0.05	2807990690	150316	48.13	18600	18820	18490	24050	12950	18500	18681.19	0.73	-3347	19040	18770	18530	18260	18020	18650	18140	106	5550	500	12950	10	1	21208882	3922	74.56	11.30	12	0.71	248.00	1637.00	66000	20230714	-71.98	16320	20231113	13.30	25000	-26.04	20240105	17900	3.30	20240102	132000	-85.99	20230714	16320	13.30	20231113	3.21	N	378340	500	106 억	154654	N	N	2	N	N
12	20240119	101227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18740	240	2	1.30	1832891160	97960	31.37	18600	18820	18590	24050	12950	18500	18711.69	0.73	20521	19040	18770	18530	18260	18020	18650	18140	106	5550	500	12950	10	1	21208882	3975	75.56	11.45	12	0.46	248.00	1637.00	66000	20230714	-71.61	16320	20231113	14.83	25000	-25.04	20240105	17900	4.69	20240102	132000	-85.80	20230714	16320	14.83	20231113	3.21	N	378340	500	106 억	154654	N	N	2	N	N
13	20240119	091221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18700	200	2	1.08	669513830	35819	11.47	18600	18820	18590	24050	12950	18500	18694.30	0.73	11335	19040	18770	18530	18260	18020	18650	18140	106	5550	500	12950	10	1	21208882	3966	75.40	11.42	12	0.17	248.00	1637.00	66000	20230714	-71.67	16320	20231113	14.58	25000	-25.20	20240105	17900	4.47	20240102	132000	-85.83	20230714	16320	14.58	20231113	3.21	N	378340	500	106 억	154654	N	N	2	N	N
14	20240118	161219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	-110	5	-0.59	5686731100	307392	86.63	18520	18800	18290	24150	13030	18610	18499.90	0.71	4660	19730	19170	18890	18330	18050	19030	18190	106	5540	500	13020	10	1	21208882	3924	74.60	11.30	12	1.45	248.00	1637.00	66000	20230714	-71.97	16320	20231113	13.36	25000	-26.00	20240105	17900	3.35	20240102	132000	-85.98	20230714	16320	13.36	20231113	3.19	N	378340	500	106 억	149728	N	N	2	N	N
15	20240118	151218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	-220	5	-1.18	5280870140	285436	80.44	18520	18800	18290	24150	13030	18610	18501.04	0.71	3633	19730	19170	18890	18330	18050	19030	18190	106	5540	500	13020	10	1	21208882	3900	74.15	11.23	12	1.35	248.00	1637.00	66000	20230714	-72.14	16320	20231113	12.68	25000	-26.44	20240105	17900	2.74	20240102	132000	-86.07	20230714	16320	12.68	20231113	3.19	N	378340	500	106 억	149728	N	N	3	N	N
16	20240118	141218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	-220	5	-1.18	4688482330	253187	71.35	18520	18800	18290	24150	13030	18610	18517.84	0.71	3746	19730	19170	18890	18330	18050	19030	18190	106	5540	500	13020	10	1	21208882	3900	74.15	11.23	12	1.19	248.00	1637.00	66000	20230714	-72.14	16320	20231113	12.68	25000	-26.44	20240105	17900	2.74	20240102	132000	-86.07	20230714	16320	12.68	20231113	3.19	N	378340	500	106 억	149728	N	N	3	N	N
17	20240118	131217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18600	-10	5	-0.05	3888212640	209683	59.09	18520	18800	18300	24150	13030	18610	18543.26	0.71	3563	19730	19170	18890	18330	18050	19030	18190	106	5540	500	13020	10	1	21208882	3945	75.00	11.36	12	0.99	248.00	1637.00	66000	20230714	-71.82	16320	20231113	13.97	25000	-25.60	20240105	17900	3.91	20240102	132000	-85.91	20230714	16320	13.97	20231113	3.19	N	378340	500	106 억	149728	N	N	3	N	N
18	20240118	121220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18370	-240	5	-1.29	3595205110	193873	54.63	18520	18800	18300	24150	13030	18610	18544.10	0.71	5088	19730	19170	18890	18330	18050	19030	18190	106	5540	500	13020	10	1	21208882	3896	74.07	11.22	12	0.91	248.00	1637.00	66000	20230714	-72.17	16320	20231113	12.56	25000	-26.52	20240105	17900	2.63	20240102	132000	-86.08	20230714	16320	12.56	20231113	3.19	N	378340	500	106 억	149728	N	N	3	N	N
19	20240118	111220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18520	-90	5	-0.48	2670584410	143728	40.50	18520	18800	18300	24150	13030	18610	18580.81	0.71	13521	19730	19170	18890	18330	18050	19030	18190	106	5540	500	13020	10	1	21208882	3928	74.68	11.31	12	0.68	248.00	1637.00	66000	20230714	-71.94	16320	20231113	13.48	25000	-25.92	20240105	17900	3.46	20240102	132000	-85.97	20230714	16320	13.48	20231113	3.19	N	378340	500	106 억	149728	N	N	3	N	N
20	20240118	101216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18710	100	2	0.54	1910723000	102963	29.02	18520	18800	18300	24150	13030	18610	18557.34	0.71	20094	19730	19170	18890	18330	18050	19030	18190	106	5540	500	13020	10	1	21208882	3968	75.44	11.43	12	0.49	248.00	1637.00	66000	20230714	-71.65	16320	20231113	14.64	25000	-25.16	20240105	17900	4.53	20240102	132000	-85.83	20230714	16320	14.64	20231113	3.19	N	378340	500	106 억	149728	N	N	3	N	N
21	20240118	091216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18520	-90	5	-0.48	557321020	30111	8.49	18520	18800	18300	24150	13030	18610	18508.62	0.71	4478	19730	19170	18890	18330	18050	19030	18190	106	5540	500	13020	10	1	21208882	3928	74.68	11.31	12	0.14	248.00	1637.00	66000	20230714	-71.94	16320	20231113	13.48	25000	-25.92	20240105	17900	3.46	20240102	132000	-85.97	20230714	16320	13.48	20231113	3.19	N	378340	500	106 억	149728	N	N	3	N	N
22	20240117	161214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18610	-510	5	-2.67	6317702040	332880	78.23	19110	19450	18610	24850	13390	19120	18979.76	0.75	-8491	19833	19476	19253	18896	18673	19365	18785	106	5730	500	13380	10	1	21208882	3947	75.04	11.37	12	1.57	248.00	1637.00	66000	20230714	-71.80	16320	20231113	14.03	25000	-25.56	20240105	17900	3.97	20240102	132000	-85.90	20230714	16320	14.03	20231113	2.67	N	378340	500	106 억	158345	N	N	3	N	N
23	20240117	151218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18680	-440	5	-2.30	5746286460	302219	71.02	19110	19450	18630	24850	13390	19120	19013.60	0.75	-8723	19833	19476	19253	18896	18673	19365	18785	106	5730	500	13380	10	1	21208882	3962	75.32	11.41	12	1.42	248.00	1637.00	66000	20230714	-71.70	16320	20231113	14.46	25000	-25.28	20240105	17900	4.36	20240102	132000	-85.85	20230714	16320	14.46	20231113	2.67	N	378340	500	106 억	158345	N	N	19	N	N
24	20240117	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	-300	5	-1.57	4843216330	254089	59.71	19110	19450	18790	24850	13390	19120	19061.07	0.75	-5188	19833	19476	19253	18896	18673	19365	18785	106	5730	500	13380	10	1	21208882	3992	75.89	11.50	12	1.20	248.00	1637.00	66000	20230714	-71.48	16320	20231113	15.32	25000	-24.72	20240105	17900	5.14	20240102	132000	-85.74	20230714	16320	15.32	20231113	2.67	N	378340	500	106 억	158345	N	N	19	N	N
25	20240117	131214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18840	-280	5	-1.46	4340248270	227381	53.44	19110	19450	18800	24850	13390	19120	19087.98	0.75	-4899	19833	19476	19253	18896	18673	19365	18785	106	5730	500	13380	10	1	21208882	3996	75.97	11.51	12	1.07	248.00	1637.00	66000	20230714	-71.45	16320	20231113	15.44	25000	-24.64	20240105	17900	5.25	20240102	132000	-85.73	20230714	16320	15.44	20231113	2.67	N	378340	500	106 억	158345	N	N	19	N	N
26	20240117	121217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18990	-130	5	-0.68	3701298090	193552	45.49	19110	19450	18800	24850	13390	19120	19123.02	0.75	-2664	19833	19476	19253	18896	18673	19365	18785	106	5730	500	13380	10	1	21208882	4028	76.57	11.60	12	0.91	248.00	1637.00	66000	20230714	-71.23	16320	20231113	16.36	25000	-24.04	20240105	17900	6.09	20240102	132000	-85.61	20230714	16320	16.36	20231113	2.67	N	378340	500	106 억	158345	N	N	19	N	N
27	20240117	111218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	0	3	0.00	2991779430	156248	36.72	19110	19450	18800	24850	13390	19120	19147.66	0.75	9268	19833	19476	19253	18896	18673	19365	18785	106	5730	500	13380	10	1	21208882	4055	77.10	11.68	12	0.74	248.00	1637.00	66000	20230714	-71.03	16320	20231113	17.16	25000	-23.52	20240105	17900	6.82	20240102	132000	-85.52	20230714	16320	17.16	20231113	2.67	N	378340	500	106 억	158345	N	N	19	N	N
28	20240117	101214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19110	-10	5	-0.05	2423389060	126541	29.74	19110	19450	18800	24850	13390	19120	19151.06	0.75	11050	19833	19476	19253	18896	18673	19365	18785	106	5730	500	13380	10	1	21208882	4053	77.06	11.67	12	0.60	248.00	1637.00	66000	20230714	-71.05	16320	20231113	17.10	25000	-23.56	20240105	17900	6.76	20240102	132000	-85.52	20230714	16320	17.10	20231113	2.67	N	378340	500	106 억	158345	N	N	19	N	N
29	20240117	091218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19100	-20	5	-0.10	384612130	20049	4.71	19110	19320	19080	24850	13390	19120	19184.09	0.75	-3000	19833	19476	19253	18896	18673	19365	18785	106	5730	500	13380	10	1	21208882	4051	77.02	11.67	12	0.09	248.00	1637.00	66000	20230714	-71.06	16320	20231113	17.03	25000	-23.60	20240105	17900	6.70	20240102	132000	-85.53	20230714	16320	17.03	20231113	2.67	N	378340	500	106 억	158345	N	N	19	N	N
30	20240116	161212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	-210	5	-1.09	8114442550	420202	32.17	19210	19610	19030	25100	13540	19330	19311.27	0.77	-4271	20336	19832	19396	18892	18456	19615	18675	106	5770	500	13530	10	1	21208882	4055	77.10	11.68	12	1.98	248.00	1637.00	66000	20230714	-71.03	16320	20231113	17.16	25000	-23.52	20240105	17900	6.82	20240102	132000	-85.52	20230714	16320	17.16	20231113	2.79	N	378340	500	106 억	162912	N	N	19	N	N
31	20240116	151209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	-210	5	-1.09	7677632040	397356	30.42	19210	19610	19030	25100	13540	19330	19321.80	0.77	-2854	20336	19832	19396	18892	18456	19615	18675	106	5770	500	13530	10	1	21208882	4055	77.10	11.68	12	1.87	248.00	1637.00	66000	20230714	-71.03	16320	20231113	17.16	25000	-23.52	20240105	17900	6.82	20240102	132000	-85.52	20230714	16320	17.16	20231113	2.79	N	378340	500	106 억	162912	N	N	253	N	N
32	20240116	141213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19360	30	2	0.16	6348432620	328228	25.13	19210	19610	19030	25100	13540	19330	19341.53	0.77	11759	20336	19832	19396	18892	18456	19615	18675	106	5770	500	13530	10	1	21208882	4106	78.06	11.83	12	1.55	248.00	1637.00	66000	20230714	-70.67	16320	20231113	18.63	25000	-22.56	20240105	17900	8.16	20240102	132000	-85.33	20230714	16320	18.63	20231113	2.79	N	378340	500	106 억	162912	N	N	253	N	N
33	20240116	131213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19310	-20	5	-0.10	5672068540	293405	22.46	19210	19610	19030	25100	13540	19330	19331.87	0.77	2512	20336	19832	19396	18892	18456	19615	18675	106	5770	500	13530	10	1	21208882	4095	77.86	11.80	12	1.38	248.00	1637.00	66000	20230714	-70.74	16320	20231113	18.32	25000	-22.76	20240105	17900	7.88	20240102	132000	-85.37	20230714	16320	18.32	20231113	2.79	N	378340	500	106 억	162912	N	N	253	N	N
34	20240116	121210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19300	-30	5	-0.16	5285699710	273439	20.93	19210	19610	19030	25100	13540	19330	19330.45	0.77	2865	20336	19832	19396	18892	18456	19615	18675	106	5770	500	13530	10	1	21208882	4093	77.82	11.79	12	1.29	248.00	1637.00	66000	20230714	-70.76	16320	20231113	18.26	25000	-22.80	20240105	17900	7.82	20240102	132000	-85.38	20230714	16320	18.26	20231113	2.79	N	378340	500	106 억	162912	N	N	253	N	N
35	20240116	111211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19360	30	2	0.16	4693674890	242867	18.59	19210	19610	19030	25100	13540	19330	19326.11	0.77	11168	20336	19832	19396	18892	18456	19615	18675	106	5770	500	13530	10	1	21208882	4106	78.06	11.83	12	1.15	248.00	1637.00	66000	20230714	-70.67	16320	20231113	18.63	25000	-22.56	20240105	17900	8.16	20240102	132000	-85.33	20230714	16320	18.63	20231113	2.79	N	378340	500	106 억	162912	N	N	253	N	N
36	20240116	101211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19090	-240	5	-1.24	3962479690	204825	15.68	19210	19610	19030	25100	13540	19330	19345.69	0.77	9271	20336	19832	19396	18892	18456	19615	18675	106	5770	500	13530	10	1	21208882	4049	76.98	11.66	12	0.97	248.00	1637.00	66000	20230714	-71.08	16320	20231113	16.97	25000	-23.64	20240105	17900	6.65	20240102	132000	-85.54	20230714	16320	16.97	20231113	2.79	N	378340	500	106 억	162912	N	N	253	N	N
37	20240116	091208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19440	110	2	0.57	1077485510	55681	4.26	19210	19490	19150	25100	13540	19330	19351.06	0.77	8712	20336	19832	19396	18892	18456	19615	18675	106	5770	500	13530	10	1	21208882	4123	78.39	11.88	12	0.26	248.00	1637.00	66000	20230714	-70.55	16320	20231113	19.12	25000	-22.24	20240105	17900	8.60	20240102	132000	-85.27	20230714	16320	19.12	20231113	2.79	N	378340	500	106 억	162912	N	N	253	N	N
38	20240115	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19330	-1620	5	-7.73	25080627180	1295676	264.14	19740	19900	18960	27200	14700	20950	19356.82	1.50	-154583	22216	21582	21016	20382	19816	21300	20100	106	6250	500	14660	10	1	21208882	4100	77.94	11.81	12	6.11	248.00	1637.00	66000	20230714	-70.71	16320	20231113	18.44	25000	-22.68	20240105	17900	7.99	20240102	132000	-85.36	20230714	16320	18.44	20231113	2.80	N	378340	500	106 억	319168	N	N	253	N	N
39	20240115	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19380	-1570	5	-7.49	24485921580	1264925	257.87	19740	19900	18960	27200	14700	20950	19357.18	1.50	-157636	22216	21582	21016	20382	19816	21300	20100	106	6250	500	14660	10	1	21208882	4110	78.15	11.84	12	5.96	248.00	1637.00	66000	20230714	-70.64	16320	20231113	18.75	25000	-22.48	20240105	17900	8.27	20240102	132000	-85.32	20230714	16320	18.75	20231113	2.80	N	378340	500	106 억	319168	N	N	6	N	N
40	20240115	141207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	-1930	5	-9.21	23113490820	1193425	243.30	19740	19900	18960	27200	14700	20950	19366.90	1.50	-172947	22216	21582	21016	20382	19816	21300	20100	106	6250	500	14660	10	1	21208882	4034	76.69	11.62	12	5.63	248.00	1637.00	66000	20230714	-71.18	16320	20231113	16.54	25000	-23.92	20240105	17900	6.26	20240102	132000	-85.59	20230714	16320	16.54	20231113	2.80	N	378340	500	106 억	319168	N	N	6	N	N
41	20240115	131207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	-1830	5	-8.74	21593777240	1113785	227.06	19740	19900	18960	27200	14700	20950	19387.26	1.50	-176353	22216	21582	21016	20382	19816	21300	20100	106	6250	500	14660	10	1	21208882	4055	77.10	11.68	12	5.25	248.00	1637.00	66000	20230714	-71.03	16320	20231113	17.16	25000	-23.52	20240105	17900	6.82	20240102	132000	-85.52	20230714	16320	17.16	20231113	2.80	N	378340	500	106 억	319168	N	N	6	N	N
42	20240115	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	-1720	5	-8.21	19910035960	1025828	209.13	19740	19900	18960	27200	14700	20950	19408.23	1.50	-167228	22216	21582	21016	20382	19816	21300	20100	106	6250	500	14660	10	1	21208882	4078	77.54	11.75	12	4.84	248.00	1637.00	66000	20230714	-70.86	16320	20231113	17.83	25000	-23.08	20240105	17900	7.43	20240102	132000	-85.43	20230714	16320	17.83	20231113	2.80	N	378340	500	106 억	319168	N	N	6	N	N
43	20240115	111207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19390	-1560	5	-7.45	18480721090	951561	193.99	19740	19900	18960	27200	14700	20950	19420.93	1.50	-152279	22216	21582	21016	20382	19816	21300	20100	106	6250	500	14660	10	1	21208882	4112	78.19	11.84	12	4.49	248.00	1637.00	66000	20230714	-70.62	16320	20231113	18.81	25000	-22.44	20240105	17900	8.32	20240102	132000	-85.31	20230714	16320	18.81	20231113	2.80	N	378340	500	106 억	319168	N	N	6	N	N
44	20240115	101202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19300	-1650	5	-7.88	15657565710	806947	164.51	19740	19900	18960	27200	14700	20950	19402.80	1.50	-152034	22216	21582	21016	20382	19816	21300	20100	106	6250	500	14660	10	1	21208882	4093	77.82	11.79	12	3.80	248.00	1637.00	66000	20230714	-70.76	16320	20231113	18.26	25000	-22.80	20240105	17900	7.82	20240102	132000	-85.38	20230714	16320	18.26	20231113	2.80	N	378340	500	106 억	319168	N	N	6	N	N
45	20240115	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	-1450	5	-6.92	5971910270	303425	61.86	19740	19900	19500	27200	14700	20950	19680.23	1.50	-56946	22216	21582	21016	20382	19816	21300	20100	106	6250	500	14660	10	1	21208882	4136	78.63	11.91	12	1.43	248.00	1637.00	66000	20230714	-70.45	16320	20231113	19.49	25000	-22.00	20240105	17900	8.94	20240102	132000	-85.23	20230714	16320	19.49	20231113	2.80	N	378340	500	106 억	319168	N	N	6	N	N
46	20240112	161216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-600	5	-2.78	10113477850	484394	131.28	21600	21650	20450	28000	15100	21550	20875.45	1.19	67194	22650	22100	21800	21250	20950	21950	21100	106	6450	500	15080	50	1	21208882	4443	84.48	12.80	12	2.28	248.00	1637.00	66000	20230714	-68.26	16320	20231113	28.37	25000	-16.20	20240105	17900	17.04	20240102	132000	-84.13	20230714	16320	28.37	20231113	2.71	N	378340	500	106 억	251767	N	N	6	N	N
47	20240112	151204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-950	5	-4.41	9512924500	455595	123.47	21600	21650	20450	28000	15100	21550	20878.36	1.19	63645	22650	22100	21800	21250	20950	21950	21100	106	6450	500	15080	50	1	21208882	4369	83.06	12.58	12	2.15	248.00	1637.00	66000	20230714	-68.79	16320	20231113	26.23	25000	-17.60	20240105	17900	15.08	20240102	132000	-84.39	20230714	16320	26.23	20231113	2.71	N	378340	500	106 억	251767	N	N	8	N	N
48	20240112	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-650	5	-3.02	7788456800	372233	100.88	21600	21650	20450	28000	15100	21550	20921.48	1.19	38213	22650	22100	21800	21250	20950	21950	21100	106	6450	500	15080	50	1	21208882	4433	84.27	12.77	12	1.76	248.00	1637.00	66000	20230714	-68.33	16320	20231113	28.06	25000	-16.40	20240105	17900	16.76	20240102	132000	-84.17	20230714	16320	28.06	20231113	2.71	N	378340	500	106 억	251767	N	N	8	N	N
49	20240112	131158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-650	5	-3.02	7305140900	349065	94.60	21600	21650	20450	28000	15100	21550	20925.48	1.19	30060	22650	22100	21800	21250	20950	21950	21100	106	6450	500	15080	50	1	21208882	4433	84.27	12.77	12	1.65	248.00	1637.00	66000	20230714	-68.33	16320	20231113	28.06	25000	-16.40	20240105	17900	16.76	20240102	132000	-84.17	20230714	16320	28.06	20231113	2.71	N	378340	500	106 억	251767	N	N	8	N	N
50	20240112	121202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-650	5	-3.02	6998057700	334330	90.61	21600	21650	20450	28000	15100	21550	20929.24	1.19	29924	22650	22100	21800	21250	20950	21950	21100	106	6450	500	15080	50	1	21208882	4433	84.27	12.77	12	1.58	248.00	1637.00	66000	20230714	-68.33	16320	20231113	28.06	25000	-16.40	20240105	17900	16.76	20240102	132000	-84.17	20230714	16320	28.06	20231113	2.71	N	378340	500	106 억	251767	N	N	8	N	N
51	20240112	111157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-450	5	-2.09	6522958100	311639	84.46	21600	21650	20450	28000	15100	21550	20928.62	1.19	28373	22650	22100	21800	21250	20950	21950	21100	106	6450	500	15080	50	1	21208882	4475	85.08	12.89	12	1.47	248.00	1637.00	66000	20230714	-68.03	16320	20231113	29.29	25000	-15.60	20240105	17900	17.88	20240102	132000	-84.02	20230714	16320	29.29	20231113	2.71	N	378340	500	106 억	251767	N	N	8	N	N
52	20240112	101157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-800	5	-3.71	5480136400	261725	70.93	21600	21650	20450	28000	15100	21550	20935.57	1.19	13928	22650	22100	21800	21250	20950	21950	21100	106	6450	500	15080	50	1	21208882	4401	83.67	12.68	12	1.23	248.00	1637.00	66000	20230714	-68.56	16320	20231113	27.14	25000	-17.00	20240105	17900	15.92	20240102	132000	-84.28	20230714	16320	27.14	20231113	2.71	N	378340	500	106 억	251767	N	N	8	N	N
53	20240112	091200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-250	5	-1.16	1473902100	69183	18.75	21600	21650	21100	28000	15100	21550	21299.83	1.19	-973	22650	22100	21800	21250	20950	21950	21100	106	6450	500	15080	50	1	21208882	4517	85.89	13.01	12	0.33	248.00	1637.00	66000	20230714	-67.73	16320	20231113	30.51	25000	-14.80	20240105	17900	18.99	20240102	132000	-83.86	20230714	16320	30.51	20231113	2.71	N	378340	500	106 억	251767	N	N	8	N	N
54	20240111	161151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-600	5	-2.71	7813007600	357018	50.83	22050	22350	21500	28750	15550	22150	21885.15	1.09	20741	23150	22650	22000	21500	20850	22325	21175	106	6600	500	15500	50	1	21208882	4571	86.90	13.16	12	1.68	248.00	1637.00	66000	20230714	-67.35	16320	20231113	32.05	25000	-13.80	20240105	17900	20.39	20240102	132000	-83.67	20230714	16320	32.05	20231113	2.34	N	378340	500	106 억	230497	N	N	8	N	N
55	20240111	151200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-600	5	-2.71	7127294100	325208	46.30	22050	22350	21500	28750	15550	22150	21916.05	1.09	16884	23150	22650	22000	21500	20850	22325	21175	106	6600	500	15500	50	1	21208882	4571	86.90	13.16	12	1.53	248.00	1637.00	66000	20230714	-67.35	16320	20231113	32.05	25000	-13.80	20240105	17900	20.39	20240102	132000	-83.67	20230714	16320	32.05	20231113	2.34	N	378340	500	106 억	230497	N	N	12	N	N
56	20240111	141155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-400	5	-1.81	5698079150	259091	36.88	22050	22350	21700	28750	15550	22150	21992.52	1.09	1896	23150	22650	22000	21500	20850	22325	21175	106	6600	500	15500	50	1	21208882	4613	87.70	13.29	12	1.22	248.00	1637.00	66000	20230714	-67.05	16320	20231113	33.27	25000	-13.00	20240105	17900	21.51	20240102	132000	-83.52	20230714	16320	33.27	20231113	2.34	N	378340	500	106 억	230497	N	N	12	N	N
57	20240111	131153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-300	5	-1.35	5016095500	227833	32.43	22050	22350	21700	28750	15550	22150	22016.49	1.09	-5913	23150	22650	22000	21500	20850	22325	21175	106	6600	500	15500	50	1	21208882	4634	88.10	13.35	12	1.07	248.00	1637.00	66000	20230714	-66.89	16320	20231113	33.88	25000	-12.60	20240105	17900	22.07	20240102	132000	-83.45	20230714	16320	33.88	20231113	2.34	N	378340	500	106 억	230497	N	N	12	N	N
58	20240111	121154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-250	5	-1.13	4163206450	188725	26.87	22050	22350	21750	28750	15550	22150	22059.60	1.09	-12408	23150	22650	22000	21500	20850	22325	21175	106	6600	500	15500	50	1	21208882	4645	88.31	13.38	12	0.89	248.00	1637.00	66000	20230714	-66.82	16320	20231113	34.19	25000	-12.40	20240105	17900	22.35	20240102	132000	-83.41	20230714	16320	34.19	20231113	2.34	N	378340	500	106 억	230497	N	N	12	N	N
59	20240111	111156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-100	5	-0.45	3248944650	147050	20.93	22050	22350	21850	28750	15550	22150	22094.12	1.09	-10485	23150	22650	22000	21500	20850	22325	21175	106	6600	500	15500	50	1	21208882	4677	88.91	13.47	12	0.69	248.00	1637.00	66000	20230714	-66.59	16320	20231113	35.11	25000	-11.80	20240105	17900	23.18	20240102	132000	-83.30	20230714	16320	35.11	20231113	2.34	N	378340	500	106 억	230497	N	N	12	N	N
60	20240111	101153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	0	3	0.00	2453552650	110956	15.80	22050	22350	21850	28750	15550	22150	22112.81	1.09	-8967	23150	22650	22000	21500	20850	22325	21175	106	6600	500	15500	50	1	21208882	4698	89.31	13.53	12	0.52	248.00	1637.00	66000	20230714	-66.44	16320	20231113	35.72	25000	-11.40	20240105	17900	23.74	20240102	132000	-83.22	20230714	16320	35.72	20231113	2.34	N	378340	500	106 억	230497	N	N	12	N	N
61	20240111	091155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	100	2	0.45	1071969750	48509	6.91	22050	22350	21850	28750	15550	22150	22098.27	1.09	-4726	23150	22650	22000	21500	20850	22325	21175	106	6600	500	15500	50	1	21208882	4719	89.72	13.59	12	0.23	248.00	1637.00	66000	20230714	-66.29	16320	20231113	36.34	25000	-11.00	20240105	17900	24.30	20240102	132000	-83.14	20230714	16320	36.34	20231113	2.34	N	378340	500	106 억	230497	N	N	12	N	N
62	20240110	161150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	-550	5	-2.42	15204863800	693691	66.82	22350	22500	21350	29500	15900	22700	21917.54	1.15	-15561	23966	23332	22866	22232	21766	23100	22000	106	6800	500	15890	50	1	21208882	4698	89.31	13.53	12	3.27	248.00	1637.00	66000	20230714	-66.44	16320	20231113	35.72	25000	-11.40	20240105	17900	23.74	20240102	132000	-83.22	20230714	16320	35.72	20231113	2.11	N	378340	500	106 억	244536	N	N	12	N	N
63	20240110	151153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-500	5	-2.20	14546284750	663963	63.95	22350	22500	21350	29500	15900	22700	21908.00	1.15	-4947	23966	23332	22866	22232	21766	23100	22000	106	6800	500	15890	50	1	21208882	4708	89.52	13.56	12	3.13	248.00	1637.00	66000	20230714	-66.36	16320	20231113	36.03	25000	-11.20	20240105	17900	24.02	20240102	132000	-83.18	20230714	16320	36.03	20231113	2.11	N	378340	500	106 억	244536	N	N	4	N	N
64	20240110	141154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-300	5	-1.32	13073657700	597413	57.54	22350	22500	21350	29500	15900	22700	21883.47	1.15	13634	23966	23332	22866	22232	21766	23100	22000	106	6800	500	15890	50	1	21208882	4751	90.32	13.68	12	2.82	248.00	1637.00	66000	20230714	-66.06	16320	20231113	37.25	25000	-10.40	20240105	17900	25.14	20240102	132000	-83.03	20230714	16320	37.25	20231113	2.11	N	378340	500	106 억	244536	N	N	4	N	N
65	20240110	131151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-450	5	-1.98	11933152600	546122	52.60	22350	22500	21350	29500	15900	22700	21850.35	1.15	30487	23966	23332	22866	22232	21766	23100	22000	106	6800	500	15890	50	1	21208882	4719	89.72	13.59	12	2.57	248.00	1637.00	66000	20230714	-66.29	16320	20231113	36.34	25000	-11.00	20240105	17900	24.30	20240102	132000	-83.14	20230714	16320	36.34	20231113	2.11	N	378340	500	106 억	244536	N	N	4	N	N
66	20240110	121153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-600	5	-2.64	10739916900	492177	47.41	22350	22500	21350	29500	15900	22700	21820.84	1.15	22106	23966	23332	22866	22232	21766	23100	22000	106	6800	500	15890	50	1	21208882	4687	89.11	13.50	12	2.32	248.00	1637.00	66000	20230714	-66.52	16320	20231113	35.42	25000	-11.60	20240105	17900	23.46	20240102	132000	-83.26	20230714	16320	35.42	20231113	2.11	N	378340	500	106 억	244536	N	N	4	N	N
67	20240110	111152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-750	5	-3.30	9816608150	450055	43.35	22350	22500	21350	29500	15900	22700	21811.56	1.15	14108	23966	23332	22866	22232	21766	23100	22000	106	6800	500	15890	50	1	21208882	4655	88.51	13.41	12	2.12	248.00	1637.00	66000	20230714	-66.74	16320	20231113	34.50	25000	-12.20	20240105	17900	22.63	20240102	132000	-83.37	20230714	16320	34.50	20231113	2.11	N	378340	500	106 억	244536	N	N	4	N	N
68	20240110	101150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-1000	5	-4.41	8371495250	383764	36.96	22350	22500	21350	29500	15900	22700	21813.64	1.15	15783	23966	23332	22866	22232	21766	23100	22000	106	6800	500	15890	50	1	21208882	4602	87.50	13.26	12	1.81	248.00	1637.00	66000	20230714	-67.12	16320	20231113	32.97	25000	-13.20	20240105	17900	21.23	20240102	132000	-83.56	20230714	16320	32.97	20231113	2.11	N	378340	500	106 억	244536	N	N	4	N	N
69	20240110	091151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-900	5	-3.96	4089383250	186387	17.95	22350	22500	21350	29500	15900	22700	21939.34	1.15	-5815	23966	23332	22866	22232	21766	23100	22000	106	6800	500	15890	50	1	21208882	4624	87.90	13.32	12	0.88	248.00	1637.00	66000	20230714	-66.97	16320	20231113	33.58	25000	-12.80	20240105	17900	21.79	20240102	132000	-83.48	20230714	16320	33.58	20231113	2.11	N	378340	500	106 억	244536	N	N	4	N	N
70	20240109	161147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-750	5	-3.20	22717874700	988219	59.78	23050	23500	22400	30450	16450	23450	22986.66	1.32	-39880	24350	23900	23100	22650	21850	24125	22875	106	7000	500	16410	50	1	21208882	4814	91.53	13.87	12	4.66	248.00	1637.00	66000	20230714	-65.61	16320	20231113	39.09	25000	-9.20	20240105	17900	26.82	20240102	132000	-82.80	20230714	16320	39.09	20231113	1.82	N	378340	500	106 억	280651	N	N	4	N	N
71	20240109	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-950	5	-4.05	21445265700	931940	56.38	23050	23500	22400	30450	16450	23450	23007.92	1.32	-47486	24350	23900	23100	22650	21850	24125	22875	106	7000	500	16410	50	1	21208882	4772	90.73	13.74	12	4.39	248.00	1637.00	66000	20230714	-65.91	16320	20231113	37.87	25000	-10.00	20240105	17900	25.70	20240102	132000	-82.95	20230714	16320	37.87	20231113	1.82	N	378340	500	106 억	280651	N	N	9	N	N
72	20240109	141148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-550	5	-2.35	18613190150	807264	48.84	23050	23500	22550	30450	16450	23450	23053.50	1.32	-60010	24350	23900	23100	22650	21850	24125	22875	106	7000	500	16410	50	1	21208882	4857	92.34	13.99	12	3.81	248.00	1637.00	66000	20230714	-65.30	16320	20231113	40.32	25000	-8.40	20240105	17900	27.93	20240102	132000	-82.65	20230714	16320	40.32	20231113	1.82	N	378340	500	106 억	280651	N	N	9	N	N
73	20240109	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	-400	5	-1.71	14984640950	648011	39.20	23050	23500	22750	30450	16450	23450	23120.29	1.32	-49114	24350	23900	23100	22650	21850	24125	22875	106	7000	500	16410	50	1	21208882	4889	92.94	14.08	12	3.06	248.00	1637.00	66000	20230714	-65.08	16320	20231113	41.24	25000	-7.80	20240105	17900	28.77	20240102	132000	-82.54	20230714	16320	41.24	20231113	1.82	N	378340	500	106 억	280651	N	N	9	N	N
74	20240109	121158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	-250	5	-1.07	11657238800	505035	30.55	23050	23400	22750	30450	16450	23450	23076.58	1.32	-26918	24350	23900	23100	22650	21850	24125	22875	106	7000	500	16410	50	1	21208882	4920	93.55	14.17	12	2.38	248.00	1637.00	66000	20230714	-64.85	16320	20231113	42.16	25000	-7.20	20240105	17900	29.61	20240102	132000	-82.42	20230714	16320	42.16	20231113	1.82	N	378340	500	106 억	280651	N	N	9	N	N
75	20240109	111152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	-100	5	-0.43	10344778500	448627	27.14	23050	23400	22750	30450	16450	23450	23052.20	1.32	-21859	24350	23900	23100	22650	21850	24125	22875	106	7000	500	16410	50	1	21208882	4952	94.15	14.26	12	2.12	248.00	1637.00	66000	20230714	-64.62	16320	20231113	43.08	25000	-6.60	20240105	17900	30.45	20240102	132000	-82.31	20230714	16320	43.08	20231113	1.82	N	378340	500	106 억	280651	N	N	9	N	N
76	20240109	101149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-350	5	-1.49	7441692200	323535	19.57	23050	23300	22750	30450	16450	23450	22990.71	1.32	-13731	24350	23900	23100	22650	21850	24125	22875	106	7000	500	16410	50	1	21208882	4899	93.15	14.11	12	1.53	248.00	1637.00	66000	20230714	-65.00	16320	20231113	41.54	25000	-7.60	20240105	17900	29.05	20240102	132000	-82.50	20230714	16320	41.54	20231113	1.82	N	378340	500	106 억	280651	N	N	9	N	N
77	20240109	091149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-450	5	-1.92	3672411400	159986	9.68	23050	23150	22750	30450	16450	23450	22930.59	1.32	-27029	24350	23900	23100	22650	21850	24125	22875	106	7000	500	16410	50	1	21208882	4878	92.74	14.05	12	0.75	248.00	1637.00	66000	20230714	-65.15	16320	20231113	40.93	25000	-8.00	20240105	17900	28.49	20240102	132000	-82.58	20230714	16320	40.93	20231113	1.82	N	378340	500	106 억	280651	N	N	9	N	N
78	20240108	161146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	350	2	1.52	37588386350	1631174	20.63	23150	23550	22300	30000	16200	23100	23040.59	1.97	-136210	28213	25656	22443	19886	16673	26935	21165	106	6900	500	16170	50	1	21208882	4973	94.56	14.32	12	7.69	248.00	1637.00	66000	20230714	-64.47	16320	20231113	43.69	25000	-6.20	20240105	17900	31.01	20240102	132000	-82.23	20230714	16320	43.69	20231113	1.88	N	378340	500	106 억	418558	N	N	9	N	N
79	20240108	151148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	200	2	0.87	33497286900	1456522	18.43	23150	23550	22300	30000	16200	23100	22997.92	1.97	-98738	28213	25656	22443	19886	16673	26935	21165	106	6900	500	16170	50	1	21208882	4942	93.95	14.23	12	6.87	248.00	1637.00	66000	20230714	-64.70	16320	20231113	42.77	25000	-6.80	20240105	17900	30.17	20240102	132000	-82.35	20230714	16320	42.77	20231113	1.88	N	378340	500	106 억	418558	N	N	1	N	N
80	20240108	141147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-200	5	-0.87	28435128350	1237451	15.65	23150	23550	22300	30000	16200	23100	22978.49	1.97	-43330	28213	25656	22443	19886	16673	26935	21165	106	6900	500	16170	50	1	21208882	4857	92.34	13.99	12	5.83	248.00	1637.00	66000	20230714	-65.30	16320	20231113	40.32	25000	-8.40	20240105	17900	27.93	20240102	132000	-82.65	20230714	16320	40.32	20231113	1.88	N	378340	500	106 억	418558	N	N	1	N	N
81	20240108	131147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	50	2	0.22	26510576800	1153691	14.59	23150	23550	22300	30000	16200	23100	22978.60	1.97	-21793	28213	25656	22443	19886	16673	26935	21165	106	6900	500	16170	50	1	21208882	4910	93.35	14.14	12	5.44	248.00	1637.00	66000	20230714	-64.92	16320	20231113	41.85	25000	-7.40	20240105	17900	29.33	20240102	132000	-82.46	20230714	16320	41.85	20231113	1.88	N	378340	500	106 억	418558	N	N	1	N	N
82	20240108	121148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-100	5	-0.43	24833164250	1081138	13.68	23150	23550	22300	30000	16200	23100	22969.10	1.97	-31682	28213	25656	22443	19886	16673	26935	21165	106	6900	500	16170	50	1	21208882	4878	92.74	14.05	12	5.10	248.00	1637.00	66000	20230714	-65.15	16320	20231113	40.93	25000	-8.00	20240105	17900	28.49	20240102	132000	-82.58	20230714	16320	40.93	20231113	1.88	N	378340	500	106 억	418558	N	N	1	N	N
83	20240108	111149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	0	3	0.00	22635749250	986157	12.48	23150	23550	22300	30000	16200	23100	22953.04	1.97	-42936	28213	25656	22443	19886	16673	26935	21165	106	6900	500	16170	50	1	21208882	4899	93.15	14.11	12	4.65	248.00	1637.00	66000	20230714	-65.00	16320	20231113	41.54	25000	-7.60	20240105	17900	29.05	20240102	132000	-82.50	20230714	16320	41.54	20231113	1.88	N	378340	500	106 억	418558	N	N	1	N	N
84	20240108	101149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-300	5	-1.30	12816382050	563206	7.12	23150	23200	22300	30000	16200	23100	22754.25	1.97	-10596	28213	25656	22443	19886	16673	26935	21165	106	6900	500	16170	50	1	21208882	4836	91.94	13.93	12	2.66	248.00	1637.00	66000	20230714	-65.45	16320	20231113	39.71	25000	-8.80	20240105	17900	27.37	20240102	132000	-82.73	20230714	16320	39.71	20231113	1.88	N	378340	500	106 억	418558	N	N	1	N	N
85	20240108	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-300	5	-1.30	4705158500	205762	2.60	23150	23200	22550	30000	16200	23100	22863.49	1.97	-13057	28213	25656	22443	19886	16673	26935	21165	106	6900	500	16170	50	1	21208882	4836	91.94	13.93	12	0.97	248.00	1637.00	66000	20230714	-65.45	16320	20231113	39.71	25000	-8.80	20240105	17900	27.37	20240102	132000	-82.73	20230714	16320	39.71	20231113	1.88	N	378340	500	106 억	418558	N	N	1	N	N
86	20240105	161146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	3860	2	20.06	183052142360	7851750	1196.07	19350	25000	19230	25000	13470	19240	23313.72	1.72	99002	20380	19810	18910	18340	17440	20095	18625	106	5760	500	13460	50	1	21208882	4899	93.15	14.11	12	37.02	248.00	1637.00	66000	20230714	-65.00	16320	20231113	41.54	25000	-7.60	20240105	17900	29.05	20240102	132000	-82.50	20230714	16320	41.54	20231113	1.85	N	378340	500	106 억	364580	N	N	1	N	N
87	20240105	151147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	3660	2	19.02	179316052410	7689447	1171.34	19350	25000	19230	25000	13470	19240	23319.76	1.72	97035	20380	19810	18910	18340	17440	20095	18625	106	5760	500	13460	50	1	21208882	4857	92.34	13.99	12	36.26	248.00	1637.00	66000	20230714	-65.30	16320	20231113	40.32	25000	-8.40	20240105	17900	27.93	20240102	132000	-82.65	20230714	16320	40.32	20231113	1.85	N	378340	500	106 억	364580	N	N	0	N	N
88	20240105	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	3960	2	20.58	169850968210	7277375	1108.57	19350	25000	19230	25000	13470	19240	23339.59	1.72	68486	20380	19810	18910	18340	17440	20095	18625	106	5760	500	13460	50	1	21208882	4920	93.55	14.17	12	34.31	248.00	1637.00	66000	20230714	-64.85	16320	20231113	42.16	25000	-7.20	20240105	17900	29.61	20240102	132000	-82.42	20230714	16320	42.16	20231113	1.85	N	378340	500	106 억	364580	N	N	0	N	N
89	20240105	131145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	4060	2	21.10	158621970560	6794635	1035.03	19350	25000	19230	25000	13470	19240	23345.18	1.72	30269	20380	19810	18910	18340	17440	20095	18625	106	5760	500	13460	50	1	21208882	4942	93.95	14.23	12	32.04	248.00	1637.00	66000	20230714	-64.70	16320	20231113	42.77	25000	-6.80	20240105	17900	30.17	20240102	132000	-82.35	20230714	16320	42.77	20231113	1.85	N	378340	500	106 억	364580	N	N	0	N	N
90	20240105	121146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	4410	2	22.92	150862641360	6463885	984.65	19350	25000	19230	25000	13470	19240	23339.31	1.72	11103	20380	19810	18910	18340	17440	20095	18625	106	5760	500	13460	50	1	21208882	5016	95.36	14.45	12	30.48	248.00	1637.00	66000	20230714	-64.17	16320	20231113	44.91	25000	-5.40	20240105	17900	32.12	20240102	132000	-82.08	20230714	16320	44.91	20231113	1.85	N	378340	500	106 억	364580	N	N	0	N	N
91	20240105	111143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	4460	2	23.18	137514397260	5899903	898.74	19350	25000	19230	25000	13470	19240	23307.91	1.72	9864	20380	19810	18910	18340	17440	20095	18625	106	5760	500	13460	50	1	21208882	5027	95.56	14.48	12	27.82	248.00	1637.00	66000	20230714	-64.09	16320	20231113	45.22	25000	-5.20	20240105	17900	32.40	20240102	132000	-82.05	20230714	16320	45.22	20231113	1.85	N	378340	500	106 억	364580	N	N	0	N	N
92	20240105	101146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	3660	2	19.02	77360969260	3427593	522.13	19350	24500	19230	25000	13470	19240	22570.06	1.72	11042	20380	19810	18910	18340	17440	20095	18625	106	5760	500	13460	50	1	21208882	4857	92.34	13.99	12	16.16	248.00	1637.00	66000	20230714	-65.30	16320	20231113	40.32	24500	-6.53	20240105	17900	27.93	20240102	132000	-82.65	20230714	16320	40.32	20231113	1.85	N	378340	500	106 억	364580	N	N	0	N	N
93	20240105	091143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	860	2	4.47	3743442010	189331	28.84	19350	20250	19230	25000	13470	19240	19771.94	1.72	23328	20380	19810	18910	18340	17440	20095	18625	106	5760	500	13460	50	1	21208882	4263	81.05	12.28	12	0.89	248.00	1637.00	66000	20230714	-69.55	16320	20231113	23.16	20250	-0.74	20240105	17900	12.29	20240102	132000	-84.77	20230714	16320	23.16	20231113	1.85	N	378340	500	106 억	364580	N	N	0	N	N
94	20240104	161140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19240	1050	2	5.77	12136742080	640045	216.68	18260	19480	18010	23600	12740	18190	18960.22	1.67	39496	19156	18672	18406	17922	17656	18540	17790	106	5410	500	12730	10	1	21208882	4081	77.58	11.75	12	3.02	248.00	1637.00	66000	20230714	-70.85	16320	20231113	17.89	19480	-1.23	20240104	17900	7.49	20240102	132000	-85.42	20230714	16320	17.89	20231113	1.89	N	378340	500	106 억	353705	N	N	0	N	N
95	20240104	151143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	1060	2	5.83	10823449710	572118	193.69	18260	19480	18010	23600	12740	18190	18918.25	1.67	40303	19156	18672	18406	17922	17656	18540	17790	106	5410	500	12730	10	1	21208882	4083	77.62	11.76	12	2.70	248.00	1637.00	66000	20230714	-70.83	16320	20231113	17.95	19480	-1.18	20240104	17900	7.54	20240102	132000	-85.42	20230714	16320	17.95	20231113	1.89	N	378340	500	106 억	353705	N	N	0	N	N
96	20240104	141142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	630	2	3.46	5533468430	296410	100.35	18260	18960	18010	23600	12740	18190	18668.34	1.67	28661	19156	18672	18406	17922	17656	18540	17790	106	5410	500	12730	10	1	21208882	3992	75.89	11.50	12	1.40	248.00	1637.00	66000	20230714	-71.48	16320	20231113	15.32	18960	-0.74	20240104	17900	5.14	20240102	132000	-85.74	20230714	16320	15.32	20231113	1.89	N	378340	500	106 억	353705	N	N	0	N	N
97	20240104	131142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18840	650	2	3.57	4880096360	261759	88.62	18260	18960	18010	23600	12740	18190	18643.52	1.67	27471	19156	18672	18406	17922	17656	18540	17790	106	5410	500	12730	10	1	21208882	3996	75.97	11.51	12	1.23	248.00	1637.00	66000	20230714	-71.45	16320	20231113	15.44	18960	-0.63	20240104	17900	5.25	20240102	132000	-85.73	20230714	16320	15.44	20231113	1.89	N	378340	500	106 억	353705	N	N	0	N	N
98	20240104	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18740	550	2	3.02	3771967130	202975	68.72	18260	18870	18010	23600	12740	18190	18583.47	1.67	25223	19156	18672	18406	17922	17656	18540	17790	106	5410	500	12730	10	1	21208882	3975	75.56	11.45	12	0.96	248.00	1637.00	66000	20230714	-71.61	16320	20231113	14.83	18890	-0.79	20240103	17900	4.69	20240102	132000	-85.80	20230714	16320	14.83	20231113	1.89	N	378340	500	106 억	353705	N	N	0	N	N
99	20240104	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	310	2	1.70	2861227960	154304	52.24	18260	18740	18010	23600	12740	18190	18542.87	1.67	13527	19156	18672	18406	17922	17656	18540	17790	106	5410	500	12730	10	1	21208882	3924	74.60	11.30	12	0.73	248.00	1637.00	66000	20230714	-71.97	16320	20231113	13.36	18890	-2.06	20240103	17900	3.35	20240102	132000	-85.98	20230714	16320	13.36	20231113	1.89	N	378340	500	106 억	353705	N	N	0	N	N
100	20240104	101137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18580	390	2	2.14	2033960430	109812	37.18	18260	18740	18010	23600	12740	18190	18522.30	1.67	11975	19156	18672	18406	17922	17656	18540	17790	106	5410	500	12730	10	1	21208882	3941	74.92	11.35	12	0.52	248.00	1637.00	66000	20230714	-71.85	16320	20231113	13.85	18890	-1.64	20240103	17900	3.80	20240102	132000	-85.92	20230714	16320	13.85	20231113	1.89	N	378340	500	106 억	353705	N	N	0	N	N
101	20240104	091142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18230	40	2	0.22	255051350	14059	4.76	18260	18290	18010	23600	12740	18190	18141.39	1.67	-6244	19156	18672	18406	17922	17656	18540	17790	106	5410	500	12730	10	1	21208882	3866	73.51	11.14	12	0.07	248.00	1637.00	66000	20230714	-72.38	16320	20231113	11.70	18890	-3.49	20240103	17900	1.84	20240102	132000	-86.19	20230714	16320	11.70	20231113	1.89	N	378340	500	106 억	353705	N	N	0	N	N
102	20240103	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	-240	5	-1.30	5432299920	294318	111.09	18430	18890	18140	23950	12910	18430	18457.81	1.87	-28549	18783	18606	18253	18076	17723	18695	18165	106	5520	500	12900	10	1	21208882	3858	73.35	11.11	12	1.39	248.00	1637.00	66000	20230714	-72.44	16320	20231113	11.46	18890	-3.71	20240103	17900	1.62	20240102	132000	-86.22	20230714	16320	11.46	20231113	1.92	N	378340	500	106 억	396307	N	N	0	N	N
103	20240103	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	-280	5	-1.52	5246628210	284102	107.24	18430	18890	18140	23950	12910	18430	18467.73	1.87	-27756	18783	18606	18253	18076	17723	18695	18165	106	5520	500	12900	10	1	21208882	3849	73.19	11.09	12	1.34	248.00	1637.00	66000	20230714	-72.50	16320	20231113	11.21	18890	-3.92	20240103	17900	1.40	20240102	132000	-86.25	20230714	16320	11.21	20231113	1.92	N	378340	500	106 억	396307	N	N	0	N	N
104	20240103	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	-140	5	-0.76	4583274120	247700	93.50	18430	18890	18250	23950	12910	18430	18504.04	1.87	-10230	18783	18606	18253	18076	17723	18695	18165	106	5520	500	12900	10	1	21208882	3879	73.75	11.17	12	1.17	248.00	1637.00	66000	20230714	-72.29	16320	20231113	12.07	18890	-3.18	20240103	17900	2.18	20240102	132000	-86.14	20230714	16320	12.07	20231113	1.92	N	378340	500	106 억	396307	N	N	0	N	N
105	20240103	131135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	0	3	0.00	4080652710	220318	83.16	18430	18890	18250	23950	12910	18430	18522.66	1.87	-1882	18783	18606	18253	18076	17723	18695	18165	106	5520	500	12900	10	1	21208882	3909	74.31	11.26	12	1.04	248.00	1637.00	66000	20230714	-72.08	16320	20231113	12.93	18890	-2.44	20240103	17900	2.96	20240102	132000	-86.04	20230714	16320	12.93	20231113	1.92	N	378340	500	106 억	396307	N	N	0	N	N
106	20240103	121139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18480	50	2	0.27	3760049510	202911	76.59	18430	18890	18250	23950	12910	18430	18531.74	1.87	4615	18783	18606	18253	18076	17723	18695	18165	106	5520	500	12900	10	1	21208882	3919	74.52	11.29	12	0.96	248.00	1637.00	66000	20230714	-72.00	16320	20231113	13.24	18890	-2.17	20240103	17900	3.24	20240102	132000	-86.00	20230714	16320	13.24	20231113	1.92	N	378340	500	106 억	396307	N	N	0	N	N
107	20240103	111134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	70	2	0.38	3509066590	189332	71.46	18430	18890	18250	23950	12910	18430	18535.26	1.87	4932	18783	18606	18253	18076	17723	18695	18165	106	5520	500	12900	10	1	21208882	3924	74.60	11.30	12	0.89	248.00	1637.00	66000	20230714	-71.97	16320	20231113	13.36	18890	-2.06	20240103	17900	3.35	20240102	132000	-85.98	20230714	16320	13.36	20231113	1.92	N	378340	500	106 억	396307	N	N	0	N	N
108	20240103	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18380	-50	5	-0.27	3015095120	162605	61.38	18430	18890	18250	23950	12910	18430	18544.13	1.87	1474	18783	18606	18253	18076	17723	18695	18165	106	5520	500	12900	10	1	21208882	3898	74.11	11.23	12	0.77	248.00	1637.00	66000	20230714	-72.15	16320	20231113	12.62	18890	-2.70	20240103	17900	2.68	20240102	132000	-86.08	20230714	16320	12.62	20231113	1.92	N	378340	500	106 억	396307	N	N	0	N	N
109	20240103	091134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-160	5	-0.87	702028030	38137	14.39	18430	18690	18250	23950	12910	18430	18406.59	1.87	-6149	18783	18606	18253	18076	17723	18695	18165	106	5520	500	12900	10	1	21208882	3875	73.67	11.16	12	0.18	248.00	1637.00	66000	20230714	-72.32	16320	20231113	11.95	18690	-2.25	20240103	17900	2.07	20240102	132000	-86.16	20230714	16320	11.95	20231113	1.92	N	378340	500	106 억	396307	N	N	0	N	N
110	20240102	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	80	2	0.44	4783421400	263645	185.24	18380	18430	17900	23850	12850	18350	18139.43	1.91	9827	18723	18536	18263	18076	17803	18630	18170	106	5500	500	12840	10	1	21208882	3909	74.31	11.26	12	1.24	248.00	1637.00	66000	20230714	-72.08	16320	20231113	12.93	18430	0.00	20240102	17900	2.96	20240102	132000	-86.04	20230714	16320	12.93	20231113	1.88	N	378340	500	106 억	405476	N	N	0	N	N
111	20240102	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18400	50	2	0.27	4046003630	223565	157.08	18380	18410	17900	23850	12850	18350	18097.53	1.91	2725	18723	18536	18263	18076	17803	18630	18170	106	5500	500	12840	10	1	21208882	3902	74.19	11.24	12	1.05	248.00	1637.00	66000	20230714	-72.12	16320	20231113	12.75	18410	-0.05	20240102	17900	2.79	20240102	132000	-86.06	20230714	16320	12.75	20231113	1.88	N	378340	500	106 억	405476	N	N	0	N	N
112	20240102	141132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	-160	5	-0.87	3299535830	182735	128.39	18380	18380	17900	23850	12850	18350	18056.21	1.91	-17546	18723	18536	18263	18076	17803	18630	18170	106	5500	500	12840	10	1	21208882	3858	73.35	11.11	12	0.86	248.00	1637.00	66000	20230714	-72.44	16320	20231113	11.46	18380	-1.03	20240102	17900	1.62	20240102	132000	-86.22	20230714	16320	11.46	20231113	1.88	N	378340	500	106 억	405476	N	N	0	N	N
113	20240102	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	-300	5	-1.63	2830592020	156775	110.15	18380	18380	17900	23850	12850	18350	18054.91	1.91	-29998	18723	18536	18263	18076	17803	18630	18170	106	5500	500	12840	10	1	21208882	3828	72.78	11.03	12	0.74	248.00	1637.00	66000	20230714	-72.65	16320	20231113	10.60	18380	-1.80	20240102	17900	0.84	20240102	132000	-86.33	20230714	16320	10.60	20231113	1.88	N	378340	500	106 억	405476	N	N	0	N	N
114	20240102	121125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	-350	5	-1.91	2570997870	142379	100.04	18380	18380	17900	23850	12850	18350	18057.18	1.91	-30866	18723	18536	18263	18076	17803	18630	18170	106	5500	500	12840	10	1	21208882	3818	72.58	11.00	12	0.67	248.00	1637.00	66000	20230714	-72.73	16320	20231113	10.29	18380	-2.07	20240102	17900	0.56	20240102	132000	-86.36	20230714	16320	10.29	20231113	1.88	N	378340	500	106 억	405476	N	N	0	N	N
115	20240102	111124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17930	-420	5	-2.29	2251998290	124620	87.56	18380	18380	17900	23850	12850	18350	18070.66	1.91	-27271	18723	18536	18263	18076	17803	18630	18170	106	5500	500	12840	10	1	21208882	3803	72.30	10.95	12	0.59	248.00	1637.00	66000	20230714	-72.83	16320	20231113	9.87	18380	-2.45	20240102	17900	0.17	20240102	132000	-86.42	20230714	16320	9.87	20231113	1.88	N	378340	500	106 억	405476	N	N	0	N	N
116	20240102	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	-230	5	-1.25	753695490	41458	29.13	18380	18380	18040	23850	12850	18350	18179.26	1.91	-5816	18723	18536	18263	18076	17803	18630	18170	106	5500	500	12840	10	1	21208882	3843	73.06	11.07	12	0.20	248.00	1637.00	66000	20230714	-72.55	16320	20231113	11.03	18380	-1.41	20240102	18040	0.44	20240102	132000	-86.27	20230714	16320	11.03	20231113	1.88	N	378340	500	106 억	405476	N	N	0	N	N
117	20240102	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	0	3	0.00	0	0	0.00	0	0	0	23850	12850	18350	0.00	1.91	0	18723	18536	18263	18076	17803	18630	18170	106	5500	500	12840	10	1	21208882	3892	73.99	11.21	12	0.00	248.00	1637.00	66000	20230714	-72.20	16320	20231113	12.44	0	0.00	0	0	0.00	0	132000	-86.10	20230714	16320	12.44	20231113	1.88	N	378340	500	106 억	405476	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History