KissMeData/417010/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14090	-70	5	-0.49	741052290	52745	94.85	14050	14240	13890	18400	9920	14160	14049.72	2.44	12850	14486	14322	14136	13972	13786	14405	14055	96	4240	500	9910	10	1	19154328	2699	57.98	13.21	12	0.28	243.00	1067.00	39450	20230330	-64.28	13880	20231113	1.51	15900	-11.38	20240109	13890	1.44	20240123	39450	-64.28	20230330	13880	1.51	20231113	2.37	N	417010	500	95 억	467161	N	N	6	N	N
3	20240123	111246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	10	2	0.07	677672020	48252	86.77	14050	14240	13890	18400	9920	14160	14044.43	2.44	14116	14486	14322	14136	13972	13786	14405	14055	96	4240	500	9910	10	1	19154328	2714	58.31	13.28	12	0.25	243.00	1067.00	39450	20230330	-64.08	13880	20231113	2.09	15900	-10.88	20240109	13890	2.02	20240123	39450	-64.08	20230330	13880	2.09	20231113	2.37	N	417010	500	95 억	467161	N	N	6	N	N
4	20240123	101248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	40	2	0.28	550466100	39239	70.56	14050	14200	13890	18400	9920	14160	14028.55	2.44	13326	14486	14322	14136	13972	13786	14405	14055	96	4240	500	9910	10	1	19154328	2720	58.44	13.31	12	0.20	243.00	1067.00	39450	20230330	-64.01	13880	20231113	2.31	15900	-10.69	20240109	13890	2.23	20240123	39450	-64.01	20230330	13880	2.31	20231113	2.37	N	417010	500	95 억	467161	N	N	6	N	N
5	20240123	091248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	-100	5	-0.71	176722320	12647	22.74	14050	14160	13890	18400	9920	14160	13973.46	2.44	2140	14486	14322	14136	13972	13786	14405	14055	96	4240	500	9910	10	1	19154328	2693	57.86	13.18	12	0.07	243.00	1067.00	39450	20230330	-64.36	13880	20231113	1.30	15900	-11.57	20240109	13890	1.22	20240123	39450	-64.36	20230330	13880	1.30	20231113	2.37	N	417010	500	95 억	467161	N	N	6	N	N
6	20240119	161239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14100	100	2	0.71	654647380	46296	73.62	14100	14290	14000	18200	9800	14000	14140.50	2.42	1064	14406	14202	14046	13842	13686	14180	13820	96	4200	500	9800	10	1	19154328	2701	58.02	13.21	12	0.24	243.00	1067.00	39450	20230330	-64.26	13880	20231113	1.59	15900	-11.32	20240109	13890	1.51	20240118	39450	-64.26	20230330	13880	1.59	20231113	2.35	N	417010	500	95 억	463536	N	N	4	N	N
7	20240119	151243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14090	90	2	0.64	638627000	45160	71.82	14100	14290	14000	18200	9800	14000	14141.43	2.42	1109	14406	14202	14046	13842	13686	14180	13820	96	4200	500	9800	10	1	19154328	2699	57.98	13.21	12	0.24	243.00	1067.00	39450	20230330	-64.28	13880	20231113	1.51	15900	-11.38	20240109	13890	1.44	20240118	39450	-64.28	20230330	13880	1.51	20231113	2.35	N	417010	500	95 억	463536	N	N	3	N	N
8	20240119	141240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	220	2	1.57	521785880	36865	58.63	14100	14290	14000	18200	9800	14000	14153.96	2.42	546	14406	14202	14046	13842	13686	14180	13820	96	4200	500	9800	10	1	19154328	2724	58.52	13.33	12	0.19	243.00	1067.00	39450	20230330	-63.95	13880	20231113	2.45	15900	-10.57	20240109	13890	2.38	20240118	39450	-63.95	20230330	13880	2.45	20231113	2.35	N	417010	500	95 억	463536	N	N	3	N	N
9	20240119	131241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	170	2	1.21	406378720	28745	45.71	14100	14290	14000	18200	9800	14000	14137.37	2.42	963	14406	14202	14046	13842	13686	14180	13820	96	4200	500	9800	10	1	19154328	2714	58.31	13.28	12	0.15	243.00	1067.00	39450	20230330	-64.08	13880	20231113	2.09	15900	-10.88	20240109	13890	2.02	20240118	39450	-64.08	20230330	13880	2.09	20231113	2.35	N	417010	500	95 억	463536	N	N	3	N	N
10	20240119	121245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14070	70	2	0.50	340281620	24062	38.27	14100	14290	14000	18200	9800	14000	14141.87	2.42	-64	14406	14202	14046	13842	13686	14180	13820	96	4200	500	9800	10	1	19154328	2695	57.90	13.19	12	0.13	243.00	1067.00	39450	20230330	-64.33	13880	20231113	1.37	15900	-11.51	20240109	13890	1.30	20240118	39450	-64.33	20230330	13880	1.37	20231113	2.35	N	417010	500	95 억	463536	N	N	3	N	N
11	20240119	111244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14100	100	2	0.71	258235540	18226	28.98	14100	14290	14010	18200	9800	14000	14168.53	2.42	-244	14406	14202	14046	13842	13686	14180	13820	96	4200	500	9800	10	1	19154328	2701	58.02	13.21	12	0.10	243.00	1067.00	39450	20230330	-64.26	13880	20231113	1.59	15900	-11.32	20240109	13890	1.51	20240118	39450	-64.26	20230330	13880	1.59	20231113	2.35	N	417010	500	95 억	463536	N	N	3	N	N
12	20240119	101248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14130	130	2	0.93	172231930	12122	19.28	14100	14290	14010	18200	9800	14000	14208.21	2.42	-65	14406	14202	14046	13842	13686	14180	13820	96	4200	500	9800	10	1	19154328	2707	58.15	13.24	12	0.06	243.00	1067.00	39450	20230330	-64.18	13880	20231113	1.80	15900	-11.13	20240109	13890	1.73	20240118	39450	-64.18	20230330	13880	1.80	20231113	2.35	N	417010	500	95 억	463536	N	N	3	N	N
13	20240119	091242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	290	2	2.07	79609870	5607	8.92	14100	14290	14010	18200	9800	14000	14198.30	2.42	297	14406	14202	14046	13842	13686	14180	13820	96	4200	500	9800	10	1	19154328	2737	58.81	13.39	12	0.03	243.00	1067.00	39450	20230330	-63.78	13880	20231113	2.95	15900	-10.13	20240109	13890	2.88	20240118	39450	-63.78	20230330	13880	2.95	20231113	2.35	N	417010	500	95 억	463536	N	N	3	N	N
14	20240118	161239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14000	-10	5	-0.07	878151560	62730	47.52	14000	14250	13890	18210	9810	14010	13998.91	2.42	948	14870	14440	14220	13790	13570	14330	13680	96	4200	500	9800	10	1	19154328	2682	57.61	13.12	12	0.33	243.00	1067.00	39450	20230330	-64.51	13880	20231113	0.86	15900	-11.95	20240109	13890	0.79	20240118	39450	-64.51	20230330	13880	0.86	20231113	2.39	N	417010	500	95 억	462884	N	N	3	N	N
15	20240118	151239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13950	-60	5	-0.43	823662270	58826	44.57	14000	14250	13890	18210	9810	14010	14001.67	2.42	724	14870	14440	14220	13790	13570	14330	13680	96	4200	500	9800	10	1	19154328	2672	57.41	13.07	12	0.31	243.00	1067.00	39450	20230330	-64.64	13880	20231113	0.50	15900	-12.26	20240109	13890	0.43	20240118	39450	-64.64	20230330	13880	0.50	20231113	2.39	N	417010	500	95 억	462884	N	N	1	N	N
16	20240118	141239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13920	-90	5	-0.64	642708040	45817	34.71	14000	14250	13920	18210	9810	14010	14027.72	2.42	248	14870	14440	14220	13790	13570	14330	13680	96	4200	500	9800	10	1	19154328	2666	57.28	13.05	12	0.24	243.00	1067.00	39450	20230330	-64.71	13880	20231113	0.29	15900	-12.45	20240109	13920	0.00	20240118	39450	-64.71	20230330	13880	0.29	20231113	2.39	N	417010	500	95 억	462884	N	N	1	N	N
17	20240118	131237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13950	-60	5	-0.43	492696720	35053	26.56	14000	14250	13940	18210	9810	14010	14055.76	2.42	765	14870	14440	14220	13790	13570	14330	13680	96	4200	500	9800	10	1	19154328	2672	57.41	13.07	12	0.18	243.00	1067.00	39450	20230330	-64.64	13880	20231113	0.50	15900	-12.26	20240109	13940	0.07	20240118	39450	-64.64	20230330	13880	0.50	20231113	2.39	N	417010	500	95 억	462884	N	N	1	N	N
18	20240118	121241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14030	20	2	0.14	346714770	24620	18.65	14000	14250	13990	18210	9810	14010	14082.65	2.42	645	14870	14440	14220	13790	13570	14330	13680	96	4200	500	9800	10	1	19154328	2687	57.74	13.15	12	0.13	243.00	1067.00	39450	20230330	-64.44	13880	20231113	1.08	15900	-11.76	20240109	13990	0.29	20240118	39450	-64.44	20230330	13880	1.08	20231113	2.39	N	417010	500	95 억	462884	N	N	1	N	N
19	20240118	111240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14100	90	2	0.64	287187680	20392	15.45	14000	14250	13990	18210	9810	14010	14083.35	2.42	603	14870	14440	14220	13790	13570	14330	13680	96	4200	500	9800	10	1	19154328	2701	58.02	13.21	12	0.11	243.00	1067.00	39450	20230330	-64.26	13880	20231113	1.59	15900	-11.32	20240109	13990	0.79	20240118	39450	-64.26	20230330	13880	1.59	20231113	2.39	N	417010	500	95 억	462884	N	N	1	N	N
20	20240118	101237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14250	240	2	1.71	221155040	15724	11.91	14000	14250	13990	18210	9810	14010	14064.81	2.42	810	14870	14440	14220	13790	13570	14330	13680	96	4200	500	9800	10	1	19154328	2729	58.64	13.36	12	0.08	243.00	1067.00	39450	20230330	-63.88	13880	20231113	2.67	15900	-10.38	20240109	13990	1.86	20240118	39450	-63.88	20230330	13880	2.67	20231113	2.39	N	417010	500	95 억	462884	N	N	1	N	N
21	20240118	091237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14010	0	3	0.00	44140640	3148	2.38	14000	14100	14000	18210	9810	14010	14021.80	2.42	23	14870	14440	14220	13790	13570	14330	13680	96	4200	500	9800	10	1	19154328	2684	57.65	13.13	12	0.02	243.00	1067.00	39450	20230330	-64.49	13880	20231113	0.94	15900	-11.89	20240109	14000	0.07	20240118	39450	-64.49	20230330	13880	0.94	20231113	2.39	N	417010	500	95 억	462884	N	N	1	N	N
22	20240117	161234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14010	-190	5	-1.34	1877050930	131814	115.98	14190	14650	14000	18460	9940	14200	14240.37	2.42	-270	15200	14700	14450	13950	13700	14575	13825	96	4260	500	9940	10	1	19154328	2684	57.65	13.13	12	0.69	243.00	1067.00	39450	20230330	-64.49	13880	20231113	0.94	15900	-11.89	20240109	14000	0.07	20240117	39450	-64.49	20230330	13880	0.94	20231113	2.39	N	417010	500	95 억	464149	N	N	1	N	N
23	20240117	151239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14020	-180	5	-1.27	1769323540	124125	109.22	14190	14650	14010	18460	9940	14200	14254.37	2.42	82	15200	14700	14450	13950	13700	14575	13825	96	4260	500	9940	10	1	19154328	2685	57.70	13.14	12	0.65	243.00	1067.00	39450	20230330	-64.46	13880	20231113	1.01	15900	-11.82	20240109	14010	0.07	20240117	39450	-64.46	20230330	13880	1.01	20231113	2.39	N	417010	500	95 억	464149	N	N	0	N	N
24	20240117	141235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14090	-110	5	-0.77	1530948370	107188	94.31	14190	14650	14050	18460	9940	14200	14282.83	2.42	-494	15200	14700	14450	13950	13700	14575	13825	96	4260	500	9940	10	1	19154328	2699	57.98	13.21	12	0.56	243.00	1067.00	39450	20230330	-64.28	13880	20231113	1.51	15900	-11.38	20240109	14050	0.28	20240117	39450	-64.28	20230330	13880	1.51	20231113	2.39	N	417010	500	95 억	464149	N	N	0	N	N
25	20240117	131234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14070	-130	5	-0.92	1433659460	100280	88.24	14190	14650	14050	18460	9940	14200	14296.56	2.42	-1000	15200	14700	14450	13950	13700	14575	13825	96	4260	500	9940	10	1	19154328	2695	57.90	13.19	12	0.52	243.00	1067.00	39450	20230330	-64.33	13880	20231113	1.37	15900	-11.51	20240109	14050	0.14	20240117	39450	-64.33	20230330	13880	1.37	20231113	2.39	N	417010	500	95 억	464149	N	N	0	N	N
26	20240117	121237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14110	-90	5	-0.63	1318619760	92113	81.05	14190	14650	14090	18460	9940	14200	14315.24	2.42	-708	15200	14700	14450	13950	13700	14575	13825	96	4260	500	9940	10	1	19154328	2703	58.07	13.22	12	0.48	243.00	1067.00	39450	20230330	-64.23	13880	20231113	1.66	15900	-11.26	20240109	14090	0.14	20240117	39450	-64.23	20230330	13880	1.66	20231113	2.39	N	417010	500	95 억	464149	N	N	0	N	N
27	20240117	111238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	-30	5	-0.21	1011376690	70344	61.89	14190	14650	14170	18460	9940	14200	14377.58	2.42	-1382	15200	14700	14450	13950	13700	14575	13825	96	4260	500	9940	10	1	19154328	2714	58.31	13.28	12	0.37	243.00	1067.00	39450	20230330	-64.08	13880	20231113	2.09	15900	-10.88	20240109	14160	0.07	20240115	39450	-64.08	20230330	13880	2.09	20231113	2.39	N	417010	500	95 억	464149	N	N	0	N	N
28	20240117	101234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14250	50	2	0.35	830338550	57620	50.70	14190	14650	14190	18460	9940	14200	14410.60	2.42	-1383	15200	14700	14450	13950	13700	14575	13825	96	4260	500	9940	10	1	19154328	2729	58.64	13.36	12	0.30	243.00	1067.00	39450	20230330	-63.88	13880	20231113	2.67	15900	-10.38	20240109	14160	0.64	20240115	39450	-63.88	20230330	13880	2.67	20231113	2.39	N	417010	500	95 억	464149	N	N	0	N	N
29	20240117	091238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14330	130	2	0.92	69595580	4879	4.29	14190	14340	14190	18460	9940	14200	14264.31	2.42	-1180	15200	14700	14450	13950	13700	14575	13825	96	4260	500	9940	10	1	19154328	2745	58.97	13.43	12	0.03	243.00	1067.00	39450	20230330	-63.68	13880	20231113	3.24	15900	-9.87	20240109	14160	1.20	20240115	39450	-63.68	20230330	13880	3.24	20231113	2.39	N	417010	500	95 억	464149	N	N	0	N	N
30	20240116	161232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	-130	5	-0.91	1618850270	111971	78.31	14210	14950	14200	18620	10040	14330	14458.11	2.44	-3680	15096	14712	14436	14052	13776	14575	13915	96	4290	500	10030	10	1	19154328	2720	58.44	13.31	12	0.58	243.00	1067.00	39450	20230330	-64.01	13880	20231113	2.31	15900	-10.69	20240109	14160	0.28	20240115	39450	-64.01	20230330	13880	2.31	20231113	2.31	N	417010	500	95 억	467971	N	N	4	N	N
31	20240116	151229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14240	-90	5	-0.63	1511499980	104419	73.03	14210	14950	14210	18620	10040	14330	14475.33	2.44	-4905	15096	14712	14436	14052	13776	14575	13915	96	4290	500	10030	10	1	19154328	2728	58.60	13.35	12	0.55	243.00	1067.00	39450	20230330	-63.90	13880	20231113	2.59	15900	-10.44	20240109	14160	0.56	20240115	39450	-63.90	20230330	13880	2.59	20231113	2.31	N	417010	500	95 억	467971	N	N	4	N	N
32	20240116	141233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14340	10	2	0.07	1327595130	91556	64.03	14210	14950	14210	18620	10040	14330	14500.36	2.44	-4520	15096	14712	14436	14052	13776	14575	13915	96	4290	500	10030	10	1	19154328	2747	59.01	13.44	12	0.48	243.00	1067.00	39450	20230330	-63.65	13880	20231113	3.31	15900	-9.81	20240109	14160	1.27	20240115	39450	-63.65	20230330	13880	3.31	20231113	2.31	N	417010	500	95 억	467971	N	N	4	N	N
33	20240116	131234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14420	90	2	0.63	1239839840	85440	59.75	14210	14950	14210	18620	10040	14330	14511.23	2.44	-4471	15096	14712	14436	14052	13776	14575	13915	96	4290	500	10030	10	1	19154328	2762	59.34	13.51	12	0.45	243.00	1067.00	39450	20230330	-63.45	13880	20231113	3.89	15900	-9.31	20240109	14160	1.84	20240115	39450	-63.45	20230330	13880	3.89	20231113	2.31	N	417010	500	95 억	467971	N	N	4	N	N
34	20240116	121230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14380	50	2	0.35	1129551800	77753	54.38	14210	14950	14210	18620	10040	14330	14527.44	2.44	-4638	15096	14712	14436	14052	13776	14575	13915	96	4290	500	10030	10	1	19154328	2754	59.18	13.48	12	0.41	243.00	1067.00	39450	20230330	-63.55	13880	20231113	3.60	15900	-9.56	20240109	14160	1.55	20240115	39450	-63.55	20230330	13880	3.60	20231113	2.31	N	417010	500	95 억	467971	N	N	4	N	N
35	20240116	111231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14610	280	2	1.95	952130480	65496	45.80	14210	14950	14210	18620	10040	14330	14537.23	2.44	-3047	15096	14712	14436	14052	13776	14575	13915	96	4290	500	10030	10	1	19154328	2798	60.12	13.69	12	0.34	243.00	1067.00	39450	20230330	-62.97	13880	20231113	5.26	15900	-8.11	20240109	14160	3.18	20240115	39450	-62.97	20230330	13880	5.26	20231113	2.31	N	417010	500	95 억	467971	N	N	4	N	N
36	20240116	101230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14680	350	2	2.44	773608670	53157	37.18	14210	14950	14210	18620	10040	14330	14553.28	2.44	-4294	15096	14712	14436	14052	13776	14575	13915	96	4290	500	10030	10	1	19154328	2812	60.41	13.76	12	0.28	243.00	1067.00	39450	20230330	-62.79	13880	20231113	5.76	15900	-7.67	20240109	14160	3.67	20240115	39450	-62.79	20230330	13880	5.76	20231113	2.31	N	417010	500	95 억	467971	N	N	4	N	N
37	20240116	091229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	70	2	0.49	65215090	4556	3.19	14210	14420	14210	18620	10040	14330	14314.11	2.44	1418	15096	14712	14436	14052	13776	14575	13915	96	4290	500	10030	10	1	19154328	2758	59.26	13.50	12	0.02	243.00	1067.00	39450	20230330	-63.50	13880	20231113	3.75	15900	-9.43	20240109	14160	1.69	20240115	39450	-63.50	20230330	13880	3.75	20231113	2.31	N	417010	500	95 억	467971	N	N	4	N	N
38	20240115	161227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14330	-490	5	-3.31	2035891010	141939	79.25	14820	14820	14160	19260	10380	14820	14343.44	2.50	-10294	16100	15460	15050	14410	14000	15255	14205	96	4440	500	10370	10	1	19154328	2745	58.97	13.43	12	0.74	243.00	1067.00	39450	20230330	-63.68	13880	20231113	3.24	15900	-9.87	20240109	14160	1.20	20240115	39450	-63.68	20230330	13880	3.24	20231113	2.36	N	417010	500	95 억	478265	N	N	4	N	N
39	20240115	151228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14230	-590	5	-3.98	1991132660	138810	77.50	14820	14820	14160	19260	10380	14820	14344.30	2.50	-9844	16100	15460	15050	14410	14000	15255	14205	96	4440	500	10370	10	1	19154328	2726	58.56	13.34	12	0.72	243.00	1067.00	39450	20230330	-63.93	13880	20231113	2.52	15900	-10.50	20240109	14160	0.49	20240115	39450	-63.93	20230330	13880	2.52	20231113	2.36	N	417010	500	95 억	478265	N	N	10	N	N
40	20240115	141227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14260	-560	5	-3.78	1496945060	104010	58.07	14820	14820	14240	19260	10380	14820	14392.32	2.50	-12755	16100	15460	15050	14410	14000	15255	14205	96	4440	500	10370	10	1	19154328	2731	58.68	13.36	12	0.54	243.00	1067.00	39450	20230330	-63.85	13880	20231113	2.74	15900	-10.31	20240109	14240	0.14	20240115	39450	-63.85	20230330	13880	2.74	20231113	2.36	N	417010	500	95 억	478265	N	N	10	N	N
41	20240115	131227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14310	-510	5	-3.44	1215476850	84295	47.06	14820	14820	14290	19260	10380	14820	14419.32	2.50	-12076	16100	15460	15050	14410	14000	15255	14205	96	4440	500	10370	10	1	19154328	2741	58.89	13.41	12	0.44	243.00	1067.00	39450	20230330	-63.73	13880	20231113	3.10	15900	-10.00	20240109	14290	0.14	20240115	39450	-63.73	20230330	13880	3.10	20231113	2.36	N	417010	500	95 억	478265	N	N	10	N	N
42	20240115	121227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14350	-470	5	-3.17	1053332920	72961	40.73	14820	14820	14290	19260	10380	14820	14436.93	2.50	-11119	16100	15460	15050	14410	14000	15255	14205	96	4440	500	10370	10	1	19154328	2749	59.05	13.45	12	0.38	243.00	1067.00	39450	20230330	-63.62	13880	20231113	3.39	15900	-9.75	20240109	14290	0.42	20240115	39450	-63.62	20230330	13880	3.39	20231113	2.36	N	417010	500	95 억	478265	N	N	10	N	N
43	20240115	111228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14310	-510	5	-3.44	940207200	65065	36.33	14820	14820	14290	19260	10380	14820	14450.28	2.50	-10769	16100	15460	15050	14410	14000	15255	14205	96	4440	500	10370	10	1	19154328	2741	58.89	13.41	12	0.34	243.00	1067.00	39450	20230330	-63.73	13880	20231113	3.10	15900	-10.00	20240109	14290	0.14	20240115	39450	-63.73	20230330	13880	3.10	20231113	2.36	N	417010	500	95 억	478265	N	N	10	N	N
44	20240115	101222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14460	-360	5	-2.43	488455230	33626	18.77	14820	14820	14350	19260	10380	14820	14526.12	2.50	-1268	16100	15460	15050	14410	14000	15255	14205	96	4440	500	10370	10	1	19154328	2770	59.51	13.55	12	0.18	243.00	1067.00	39450	20230330	-63.35	13880	20231113	4.18	15900	-9.06	20240109	14350	0.77	20240115	39450	-63.35	20230330	13880	4.18	20231113	2.36	N	417010	500	95 억	478265	N	N	10	N	N
45	20240115	091225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14580	-240	5	-1.62	171030780	11758	6.56	14820	14820	14350	19260	10380	14820	14545.91	2.50	972	16100	15460	15050	14410	14000	15255	14205	96	4440	500	10370	10	1	19154328	2793	60.00	13.66	12	0.06	243.00	1067.00	39450	20230330	-63.04	13880	20231113	5.04	15900	-8.30	20240109	14350	1.60	20240115	39450	-63.04	20230330	13880	5.04	20231113	2.36	N	417010	500	95 억	478265	N	N	10	N	N
46	20240112	161235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14820	-730	5	-4.69	2692332670	178895	130.34	15650	15690	14640	20200	10890	15550	15049.92	2.72	-43395	16143	15846	15533	15236	14923	15995	15385	96	4650	500	10880	10	1	19154328	2839	60.99	13.89	12	0.93	243.00	1067.00	39450	20230330	-62.43	13880	20231113	6.77	15900	-6.79	20240109	14640	1.23	20240112	39450	-62.43	20230330	13880	6.77	20231113	2.36	N	417010	500	95 억	521743	N	N	10	N	N
47	20240112	151224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14850	-700	5	-4.50	2619616640	173989	126.77	15650	15690	14640	20200	10890	15550	15056.22	2.72	-43632	16143	15846	15533	15236	14923	15995	15385	96	4650	500	10880	10	1	19154328	2844	61.11	13.92	12	0.91	243.00	1067.00	39450	20230330	-62.36	13880	20231113	6.99	15900	-6.60	20240109	14640	1.43	20240112	39450	-62.36	20230330	13880	6.99	20231113	2.36	N	417010	500	95 억	521743	N	N	7	N	N
48	20240112	141222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14780	-770	5	-4.95	2227898980	147560	107.51	15650	15690	14640	20200	10890	15550	15098.26	2.72	-41393	16143	15846	15533	15236	14923	15995	15385	96	4650	500	10880	10	1	19154328	2831	60.82	13.85	12	0.77	243.00	1067.00	39450	20230330	-62.53	13880	20231113	6.48	15900	-7.04	20240109	14640	0.96	20240112	39450	-62.53	20230330	13880	6.48	20231113	2.36	N	417010	500	95 억	521743	N	N	7	N	N
49	20240112	131217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15020	-530	5	-3.41	1587265080	104515	76.15	15650	15690	15010	20200	10890	15550	15186.96	2.72	-35837	16143	15846	15533	15236	14923	15995	15385	96	4650	500	10880	10	1	19154328	2877	61.81	14.08	12	0.55	243.00	1067.00	39450	20230330	-61.93	13880	20231113	8.21	15900	-5.53	20240109	15010	0.07	20240112	39450	-61.93	20230330	13880	8.21	20231113	2.36	N	417010	500	95 억	521743	N	N	7	N	N
50	20240112	121222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15200	-350	5	-2.25	952594530	62489	45.53	15650	15690	15150	20200	10890	15550	15244.20	2.72	-19339	16143	15846	15533	15236	14923	15995	15385	96	4650	500	10880	10	1	19154328	2911	62.55	14.25	12	0.33	243.00	1067.00	39450	20230330	-61.47	13880	20231113	9.51	15900	-4.40	20240109	15030	1.13	20240105	39450	-61.47	20230330	13880	9.51	20231113	2.36	N	417010	500	95 억	521743	N	N	7	N	N
51	20240112	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15200	-350	5	-2.25	805680040	52824	38.49	15650	15690	15150	20200	10890	15550	15252.16	2.72	-18568	16143	15846	15533	15236	14923	15995	15385	96	4650	500	10880	10	1	19154328	2911	62.55	14.25	12	0.28	243.00	1067.00	39450	20230330	-61.47	13880	20231113	9.51	15900	-4.40	20240109	15030	1.13	20240105	39450	-61.47	20230330	13880	9.51	20231113	2.36	N	417010	500	95 억	521743	N	N	7	N	N
52	20240112	101217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15200	-350	5	-2.25	701587800	45980	33.50	15650	15690	15150	20200	10890	15550	15258.54	2.72	-17822	16143	15846	15533	15236	14923	15995	15385	96	4650	500	10880	10	1	19154328	2911	62.55	14.25	12	0.24	243.00	1067.00	39450	20230330	-61.47	13880	20231113	9.51	15900	-4.40	20240109	15030	1.13	20240105	39450	-61.47	20230330	13880	9.51	20231113	2.36	N	417010	500	95 억	521743	N	N	7	N	N
53	20240112	091220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15350	-200	5	-1.29	98067250	6368	4.64	15650	15690	15300	20200	10890	15550	15400.01	2.72	-3072	16143	15846	15533	15236	14923	15995	15385	96	4650	500	10880	10	1	19154328	2940	63.17	14.39	12	0.03	243.00	1067.00	39450	20230330	-61.09	13880	20231113	10.59	15900	-3.46	20240109	15030	2.13	20240105	39450	-61.09	20230330	13880	10.59	20231113	2.36	N	417010	500	95 억	521743	N	N	7	N	N
54	20240111	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	340	2	2.24	2132288200	136823	145.20	15400	15830	15220	19770	10650	15210	15584.39	2.53	38460	16023	15616	15383	14976	14743	15500	14860	96	4560	500	10640	10	1	19154328	2978	63.99	14.57	12	0.71	243.00	1067.00	39450	20230330	-60.58	13880	20231113	12.03	15900	-2.20	20240109	15030	3.46	20240105	39450	-60.58	20230330	13880	12.03	20231113	2.34	N	417010	500	95 억	484883	N	N	7	N	N
55	20240111	151220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	290	2	1.91	2029335440	130197	138.16	15400	15830	15220	19770	10650	15210	15586.65	2.53	37811	16023	15616	15383	14976	14743	15500	14860	96	4560	500	10640	10	1	19154328	2969	63.79	14.53	12	0.68	243.00	1067.00	39450	20230330	-60.71	13880	20231113	11.67	15900	-2.52	20240109	15030	3.13	20240105	39450	-60.71	20230330	13880	11.67	20231113	2.34	N	417010	500	95 억	484883	N	N	3	N	N
56	20240111	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	290	2	1.91	1898577690	121773	129.23	15400	15830	15220	19770	10650	15210	15591.12	2.53	37319	16023	15616	15383	14976	14743	15500	14860	96	4560	500	10640	10	1	19154328	2969	63.79	14.53	12	0.64	243.00	1067.00	39450	20230330	-60.71	13880	20231113	11.67	15900	-2.52	20240109	15030	3.13	20240105	39450	-60.71	20230330	13880	11.67	20231113	2.34	N	417010	500	95 억	484883	N	N	3	N	N
57	20240111	131213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15520	310	2	2.04	1763510970	113074	119.99	15400	15830	15220	19770	10650	15210	15596.08	2.53	37465	16023	15616	15383	14976	14743	15500	14860	96	4560	500	10640	10	1	19154328	2973	63.87	14.55	12	0.59	243.00	1067.00	39450	20230330	-60.66	13880	20231113	11.82	15900	-2.39	20240109	15030	3.26	20240105	39450	-60.66	20230330	13880	11.82	20231113	2.34	N	417010	500	95 억	484883	N	N	3	N	N
58	20240111	121214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15440	230	2	1.51	1571192920	100655	106.82	15400	15830	15220	19770	10650	15210	15609.69	2.53	36354	16023	15616	15383	14976	14743	15500	14860	96	4560	500	10640	10	1	19154328	2957	63.54	14.47	12	0.53	243.00	1067.00	39450	20230330	-60.86	13880	20231113	11.24	15900	-2.89	20240109	15030	2.73	20240105	39450	-60.86	20230330	13880	11.24	20231113	2.34	N	417010	500	95 억	484883	N	N	3	N	N
59	20240111	111215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15690	480	2	3.16	1370089430	87732	93.10	15400	15830	15220	19770	10650	15210	15616.76	2.53	35046	16023	15616	15383	14976	14743	15500	14860	96	4560	500	10640	10	1	19154328	3005	64.57	14.70	12	0.46	243.00	1067.00	39450	20230330	-60.23	13880	20231113	13.04	15900	-1.32	20240109	15030	4.39	20240105	39450	-60.23	20230330	13880	13.04	20231113	2.34	N	417010	500	95 억	484883	N	N	3	N	N
60	20240111	101213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15680	470	2	3.09	718400820	46317	49.15	15400	15700	15220	19770	10650	15210	15510.52	2.53	17389	16023	15616	15383	14976	14743	15500	14860	96	4560	500	10640	10	1	19154328	3003	64.53	14.70	12	0.24	243.00	1067.00	39450	20230330	-60.25	13880	20231113	12.97	15900	-1.38	20240109	15030	4.32	20240105	39450	-60.25	20230330	13880	12.97	20231113	2.34	N	417010	500	95 억	484883	N	N	3	N	N
61	20240111	091215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	290	2	1.91	162703830	10536	11.18	15400	15530	15220	19770	10650	15210	15442.66	2.53	4710	16023	15616	15383	14976	14743	15500	14860	96	4560	500	10640	10	1	19154328	2969	63.79	14.53	12	0.06	243.00	1067.00	39450	20230330	-60.71	13880	20231113	11.67	15900	-2.52	20240109	15030	3.13	20240105	39450	-60.71	20230330	13880	11.67	20231113	2.34	N	417010	500	95 억	484883	N	N	3	N	N
62	20240110	161209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15210	-460	5	-2.94	1431394180	93533	117.14	15580	15790	15150	20350	10970	15670	15304.07	2.63	-19697	16043	15856	15713	15526	15383	15785	15455	96	4680	500	10960	10	1	19154328	2913	62.59	14.25	12	0.49	243.00	1067.00	39450	20230330	-61.44	13880	20231113	9.58	15900	-4.34	20240109	15030	1.20	20240105	39450	-61.44	20230330	13880	9.58	20231113	2.39	N	417010	500	95 억	504580	N	N	3	N	N
63	20240110	151213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15190	-480	5	-3.06	1395804170	91194	114.21	15580	15790	15150	20350	10970	15670	15305.87	2.63	-19241	16043	15856	15713	15526	15383	15785	15455	96	4680	500	10960	10	1	19154328	2910	62.51	14.24	12	0.48	243.00	1067.00	39450	20230330	-61.50	13880	20231113	9.44	15900	-4.47	20240109	15030	1.06	20240105	39450	-61.50	20230330	13880	9.44	20231113	2.39	N	417010	500	95 억	504580	N	N	4	N	N
64	20240110	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15200	-470	5	-3.00	1258284570	82128	102.86	15580	15790	15150	20350	10970	15670	15321.01	2.63	-16370	16043	15856	15713	15526	15383	15785	15455	96	4680	500	10960	10	1	19154328	2911	62.55	14.25	12	0.43	243.00	1067.00	39450	20230330	-61.47	13880	20231113	9.51	15900	-4.40	20240109	15030	1.13	20240105	39450	-61.47	20230330	13880	9.51	20231113	2.39	N	417010	500	95 억	504580	N	N	4	N	N
65	20240110	131210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15190	-480	5	-3.06	1041896340	67874	85.01	15580	15790	15180	20350	10970	15670	15350.44	2.63	-14730	16043	15856	15713	15526	15383	15785	15455	96	4680	500	10960	10	1	19154328	2910	62.51	14.24	12	0.35	243.00	1067.00	39450	20230330	-61.50	13880	20231113	9.44	15900	-4.47	20240109	15030	1.06	20240105	39450	-61.50	20230330	13880	9.44	20231113	2.39	N	417010	500	95 억	504580	N	N	4	N	N
66	20240110	121213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15210	-460	5	-2.94	844350430	54886	68.74	15580	15790	15210	20350	10970	15670	15383.71	2.63	-12601	16043	15856	15713	15526	15383	15785	15455	96	4680	500	10960	10	1	19154328	2913	62.59	14.25	12	0.29	243.00	1067.00	39450	20230330	-61.44	13880	20231113	9.58	15900	-4.34	20240109	15030	1.20	20240105	39450	-61.44	20230330	13880	9.58	20231113	2.39	N	417010	500	95 억	504580	N	N	4	N	N
67	20240110	111212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15320	-350	5	-2.23	639290810	41451	51.91	15580	15790	15320	20350	10970	15670	15422.80	2.63	-9456	16043	15856	15713	15526	15383	15785	15455	96	4680	500	10960	10	1	19154328	2934	63.05	14.36	12	0.22	243.00	1067.00	39450	20230330	-61.17	13880	20231113	10.37	15900	-3.65	20240109	15030	1.93	20240105	39450	-61.17	20230330	13880	10.37	20231113	2.39	N	417010	500	95 억	504580	N	N	4	N	N
68	20240110	101209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15380	-290	5	-1.85	401497790	25949	32.50	15580	15790	15330	20350	10970	15670	15472.57	2.63	-4321	16043	15856	15713	15526	15383	15785	15455	96	4680	500	10960	10	1	19154328	2946	63.29	14.41	12	0.14	243.00	1067.00	39450	20230330	-61.01	13880	20231113	10.81	15900	-3.27	20240109	15030	2.33	20240105	39450	-61.01	20230330	13880	10.81	20231113	2.39	N	417010	500	95 억	504580	N	N	4	N	N
69	20240110	091210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15630	-40	5	-0.26	46726660	2983	3.74	15580	15790	15580	20350	10970	15670	15664.32	2.63	231	16043	15856	15713	15526	15383	15785	15455	96	4680	500	10960	10	1	19154328	2994	64.32	14.65	12	0.02	243.00	1067.00	39450	20230330	-60.38	13880	20231113	12.61	15900	-1.70	20240109	15030	3.99	20240105	39450	-60.38	20230330	13880	12.61	20231113	2.39	N	417010	500	95 억	504580	N	N	4	N	N
70	20240109	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15670	-100	5	-0.63	1235732190	78851	64.02	15790	15900	15570	20500	11040	15770	15671.74	2.62	3892	16270	16020	15640	15390	15010	16145	15515	96	4730	500	11030	10	1	19154328	3001	64.49	14.69	12	0.41	243.00	1067.00	39450	20230330	-60.28	13880	20231113	12.90	15900	-1.45	20240109	15030	4.26	20240105	39450	-60.28	20230330	13880	12.90	20231113	2.39	N	417010	500	95 억	501087	N	N	4	N	N
71	20240109	151209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15650	-120	5	-0.76	1192849170	76110	61.79	15790	15900	15570	20500	11040	15770	15672.70	2.62	3477	16270	16020	15640	15390	15010	16145	15515	96	4730	500	11030	10	1	19154328	2998	64.40	14.67	12	0.40	243.00	1067.00	39450	20230330	-60.33	13880	20231113	12.75	15900	-1.57	20240109	15030	4.13	20240105	39450	-60.33	20230330	13880	12.75	20231113	2.39	N	417010	500	95 억	501087	N	N	11	N	N
72	20240109	141208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15630	-140	5	-0.89	967345260	61708	50.10	15790	15900	15570	20500	11040	15770	15676.17	2.62	535	16270	16020	15640	15390	15010	16145	15515	96	4730	500	11030	10	1	19154328	2994	64.32	14.65	12	0.32	243.00	1067.00	39450	20230330	-60.38	13880	20231113	12.61	15900	-1.70	20240109	15030	3.99	20240105	39450	-60.38	20230330	13880	12.61	20231113	2.39	N	417010	500	95 억	501087	N	N	11	N	N
73	20240109	131208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15620	-150	5	-0.95	788493870	50233	40.78	15790	15900	15570	20500	11040	15770	15696.73	2.62	959	16270	16020	15640	15390	15010	16145	15515	96	4730	500	11030	10	1	19154328	2992	64.28	14.64	12	0.26	243.00	1067.00	39450	20230330	-60.41	13880	20231113	12.54	15900	-1.76	20240109	15030	3.93	20240105	39450	-60.41	20230330	13880	12.54	20231113	2.39	N	417010	500	95 억	501087	N	N	11	N	N
74	20240109	121218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15630	-140	5	-0.89	705526510	44918	36.47	15790	15900	15570	20500	11040	15770	15706.99	2.62	507	16270	16020	15640	15390	15010	16145	15515	96	4730	500	11030	10	1	19154328	2994	64.32	14.65	12	0.23	243.00	1067.00	39450	20230330	-60.38	13880	20231113	12.61	15900	-1.70	20240109	15030	3.99	20240105	39450	-60.38	20230330	13880	12.61	20231113	2.39	N	417010	500	95 억	501087	N	N	11	N	N
75	20240109	111212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15610	-160	5	-1.01	596570160	37938	30.80	15790	15900	15590	20500	11040	15770	15724.87	2.62	-374	16270	16020	15640	15390	15010	16145	15515	96	4730	500	11030	10	1	19154328	2990	64.24	14.63	12	0.20	243.00	1067.00	39450	20230330	-60.43	13880	20231113	12.46	15900	-1.82	20240109	15030	3.86	20240105	39450	-60.43	20230330	13880	12.46	20231113	2.39	N	417010	500	95 억	501087	N	N	11	N	N
76	20240109	101209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15750	-20	5	-0.13	348414990	22080	17.93	15790	15900	15690	20500	11040	15770	15779.66	2.62	-740	16270	16020	15640	15390	15010	16145	15515	96	4730	500	11030	10	1	19154328	3017	64.81	14.76	12	0.12	243.00	1067.00	39450	20230330	-60.08	13880	20231113	13.47	15900	-0.94	20240109	15030	4.79	20240105	39450	-60.08	20230330	13880	13.47	20231113	2.39	N	417010	500	95 억	501087	N	N	11	N	N
77	20240109	091209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15750	-20	5	-0.13	127865900	8089	6.57	15790	15900	15750	20500	11040	15770	15807.38	2.62	-961	16270	16020	15640	15390	15010	16145	15515	96	4730	500	11030	10	1	19154328	3017	64.81	14.76	12	0.04	243.00	1067.00	39450	20230330	-60.08	13880	20231113	13.47	15900	-0.94	20240109	15030	4.79	20240105	39450	-60.08	20230330	13880	13.47	20231113	2.39	N	417010	500	95 억	501087	N	N	11	N	N
78	20240108	161206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15770	430	2	2.80	1909109840	122003	113.20	15510	15890	15260	19940	10740	15340	15648.00	2.58	7260	16026	15682	15356	15012	14686	15855	15185	96	4600	500	10730	10	1	19154328	3021	64.90	14.78	12	0.64	243.00	1067.00	39450	20230330	-60.03	13880	20231113	13.62	15890	-0.76	20240108	15030	4.92	20240105	39450	-60.03	20230330	13880	13.62	20231113	2.37	N	417010	500	95 억	493766	N	N	11	N	N
79	20240108	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15730	390	2	2.54	1814499570	115997	107.62	15510	15890	15260	19940	10740	15340	15642.64	2.58	6948	16026	15682	15356	15012	14686	15855	15185	96	4600	500	10730	10	1	19154328	3013	64.73	14.74	12	0.61	243.00	1067.00	39450	20230330	-60.13	13880	20231113	13.33	15890	-1.01	20240108	15030	4.66	20240105	39450	-60.13	20230330	13880	13.33	20231113	2.37	N	417010	500	95 억	493766	N	N	2	N	N
80	20240108	141207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15690	350	2	2.28	1332310680	85474	79.30	15510	15750	15260	19940	10740	15340	15587.32	2.58	9129	16026	15682	15356	15012	14686	15855	15185	96	4600	500	10730	10	1	19154328	3005	64.57	14.70	12	0.45	243.00	1067.00	39450	20230330	-60.23	13880	20231113	13.04	15750	-0.38	20240108	15030	4.39	20240105	39450	-60.23	20230330	13880	13.04	20231113	2.37	N	417010	500	95 억	493766	N	N	2	N	N
81	20240108	131207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15640	300	2	1.96	977119080	62848	58.31	15510	15750	15260	19940	10740	15340	15547.34	2.58	2533	16026	15682	15356	15012	14686	15855	15185	96	4600	500	10730	10	1	19154328	2996	64.36	14.66	12	0.33	243.00	1067.00	39450	20230330	-60.35	13880	20231113	12.68	15750	-0.70	20240108	15030	4.06	20240105	39450	-60.35	20230330	13880	12.68	20231113	2.37	N	417010	500	95 억	493766	N	N	2	N	N
82	20240108	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15600	260	2	1.69	852980130	54900	50.94	15510	15750	15260	19940	10740	15340	15536.98	2.58	2577	16026	15682	15356	15012	14686	15855	15185	96	4600	500	10730	10	1	19154328	2988	64.20	14.62	12	0.29	243.00	1067.00	39450	20230330	-60.46	13880	20231113	12.39	15750	-0.95	20240108	15030	3.79	20240105	39450	-60.46	20230330	13880	12.39	20231113	2.37	N	417010	500	95 억	493766	N	N	2	N	N
83	20240108	111208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15450	110	2	0.72	364968000	23662	21.95	15510	15530	15260	19940	10740	15340	15424.22	2.58	-1111	16026	15682	15356	15012	14686	15855	15185	96	4600	500	10730	10	1	19154328	2959	63.58	14.48	12	0.12	243.00	1067.00	39450	20230330	-60.84	13880	20231113	11.31	15720	-1.72	20240104	15030	2.79	20240105	39450	-60.84	20230330	13880	11.31	20231113	2.37	N	417010	500	95 억	493766	N	N	2	N	N
84	20240108	101208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15520	180	2	1.17	275628400	17886	16.59	15510	15530	15260	19940	10740	15340	15410.29	2.58	-1881	16026	15682	15356	15012	14686	15855	15185	96	4600	500	10730	10	1	19154328	2973	63.87	14.55	12	0.09	243.00	1067.00	39450	20230330	-60.66	13880	20231113	11.82	15720	-1.27	20240104	15030	3.26	20240105	39450	-60.66	20230330	13880	11.82	20231113	2.37	N	417010	500	95 억	493766	N	N	2	N	N
85	20240108	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15480	140	2	0.91	99104870	6437	5.97	15510	15530	15260	19940	10740	15340	15396.13	2.58	-2158	16026	15682	15356	15012	14686	15855	15185	96	4600	500	10730	10	1	19154328	2965	63.70	14.51	12	0.03	243.00	1067.00	39450	20230330	-60.76	13880	20231113	11.53	15720	-1.53	20240104	15030	2.99	20240105	39450	-60.76	20230330	13880	11.53	20231113	2.37	N	417010	500	95 억	493766	N	N	2	N	N
86	20240105	161205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15340	220	2	1.46	1663224690	107747	95.10	15100	15700	15030	19650	10590	15120	15437.17	2.45	17338	15940	15530	15310	14900	14680	15420	14790	96	4530	500	10580	10	1	19154328	2938	63.13	14.38	12	0.56	243.00	1067.00	39450	20230330	-61.12	13880	20231113	10.52	15720	-2.42	20240104	15030	2.06	20240105	39450	-61.12	20230330	13880	10.52	20231113	2.39	N	417010	500	95 억	468753	N	N	2	N	N
87	20240105	151206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15290	170	2	1.12	1588391630	102866	90.80	15100	15700	15030	19650	10590	15120	15441.37	2.45	16549	15940	15530	15310	14900	14680	15420	14790	96	4530	500	10580	10	1	19154328	2929	62.92	14.33	12	0.54	243.00	1067.00	39450	20230330	-61.24	13880	20231113	10.16	15720	-2.74	20240104	15030	1.73	20240105	39450	-61.24	20230330	13880	10.16	20231113	2.39	N	417010	500	95 억	468753	N	N	18	N	N
88	20240105	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15310	190	2	1.26	1400642960	90562	79.94	15100	15700	15030	19650	10590	15120	15466.12	2.45	18849	15940	15530	15310	14900	14680	15420	14790	96	4530	500	10580	10	1	19154328	2933	63.00	14.35	12	0.47	243.00	1067.00	39450	20230330	-61.19	13880	20231113	10.30	15720	-2.61	20240104	15030	1.86	20240105	39450	-61.19	20230330	13880	10.30	20231113	2.39	N	417010	500	95 억	468753	N	N	18	N	N
89	20240105	131205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15360	240	2	1.59	1295241130	83682	73.86	15100	15700	15030	19650	10590	15120	15478.13	2.45	21651	15940	15530	15310	14900	14680	15420	14790	96	4530	500	10580	10	1	19154328	2942	63.21	14.40	12	0.44	243.00	1067.00	39450	20230330	-61.06	13880	20231113	10.66	15720	-2.29	20240104	15030	2.20	20240105	39450	-61.06	20230330	13880	10.66	20231113	2.39	N	417010	500	95 억	468753	N	N	18	N	N
90	20240105	121205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15410	290	2	1.92	1174486520	75842	66.94	15100	15700	15030	19650	10590	15120	15485.96	2.45	24131	15940	15530	15310	14900	14680	15420	14790	96	4530	500	10580	10	1	19154328	2952	63.42	14.44	12	0.40	243.00	1067.00	39450	20230330	-60.94	13880	20231113	11.02	15720	-1.97	20240104	15030	2.53	20240105	39450	-60.94	20230330	13880	11.02	20231113	2.39	N	417010	500	95 억	468753	N	N	18	N	N
91	20240105	111202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15470	350	2	2.31	1013630320	65389	57.72	15100	15700	15030	19650	10590	15120	15501.54	2.45	22862	15940	15530	15310	14900	14680	15420	14790	96	4530	500	10580	10	1	19154328	2963	63.66	14.50	12	0.34	243.00	1067.00	39450	20230330	-60.79	13880	20231113	11.46	15720	-1.59	20240104	15030	2.93	20240105	39450	-60.79	20230330	13880	11.46	20231113	2.39	N	417010	500	95 억	468753	N	N	18	N	N
92	20240105	101206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	380	2	2.51	860784460	55550	49.03	15100	15700	15030	19650	10590	15120	15495.67	2.45	21347	15940	15530	15310	14900	14680	15420	14790	96	4530	500	10580	10	1	19154328	2969	63.79	14.53	12	0.29	243.00	1067.00	39450	20230330	-60.71	13880	20231113	11.67	15720	-1.40	20240104	15030	3.13	20240105	39450	-60.71	20230330	13880	11.67	20231113	2.39	N	417010	500	95 억	468753	N	N	18	N	N
93	20240105	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	30	2	0.20	96672080	6357	5.61	15100	15510	15030	19650	10590	15120	15207.19	2.45	-1444	15940	15530	15310	14900	14680	15420	14790	96	4530	500	10580	10	1	19154328	2902	62.35	14.20	12	0.03	243.00	1067.00	39450	20230330	-61.60	13880	20231113	9.15	15720	-3.63	20240104	15030	0.80	20240105	39450	-61.60	20230330	13880	9.15	20231113	2.39	N	417010	500	95 억	468753	N	N	18	N	N
94	20240104	161159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15120	-180	5	-1.18	1723948960	112405	177.25	15290	15720	15090	19890	10710	15300	15336.96	2.54	-18691	15613	15456	15263	15106	14913	15535	15185	96	4590	500	10710	10	1	19154328	2896	62.22	14.17	12	0.59	243.00	1067.00	39450	20230330	-61.67	13880	20231113	8.93	15720	-3.82	20240104	15070	0.33	20240103	39450	-61.67	20230330	13880	8.93	20231113	2.44	N	417010	500	95 억	487444	N	N	18	N	N
95	20240104	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	-150	5	-0.98	1680065350	109503	172.68	15290	15720	15090	19890	10710	15300	15342.64	2.54	-18716	15613	15456	15263	15106	14913	15535	15185	96	4590	500	10710	10	1	19154328	2902	62.35	14.20	12	0.57	243.00	1067.00	39450	20230330	-61.60	13880	20231113	9.15	15720	-3.63	20240104	15070	0.53	20240103	39450	-61.60	20230330	13880	9.15	20231113	2.44	N	417010	500	95 억	487444	N	N	222	N	N
96	20240104	141202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15250	-50	5	-0.33	1552389470	101092	159.41	15290	15720	15090	19890	10710	15300	15356.20	2.54	-18960	15613	15456	15263	15106	14913	15535	15185	96	4590	500	10710	10	1	19154328	2921	62.76	14.29	12	0.53	243.00	1067.00	39450	20230330	-61.34	13880	20231113	9.87	15720	-2.99	20240104	15070	1.19	20240103	39450	-61.34	20230330	13880	9.87	20231113	2.44	N	417010	500	95 억	487444	N	N	222	N	N
97	20240104	131202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15230	-70	5	-0.46	1398316870	90990	143.48	15290	15720	15090	19890	10710	15300	15367.81	2.54	-21704	15613	15456	15263	15106	14913	15535	15185	96	4590	500	10710	10	1	19154328	2917	62.67	14.27	12	0.48	243.00	1067.00	39450	20230330	-61.39	13880	20231113	9.73	15720	-3.12	20240104	15070	1.06	20240103	39450	-61.39	20230330	13880	9.73	20231113	2.44	N	417010	500	95 억	487444	N	N	222	N	N
98	20240104	121157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15210	-90	5	-0.59	1324714030	86140	135.84	15290	15720	15090	19890	10710	15300	15378.62	2.54	-22380	15613	15456	15263	15106	14913	15535	15185	96	4590	500	10710	10	1	19154328	2913	62.59	14.25	12	0.45	243.00	1067.00	39450	20230330	-61.44	13880	20231113	9.58	15720	-3.24	20240104	15070	0.93	20240103	39450	-61.44	20230330	13880	9.58	20231113	2.44	N	417010	500	95 억	487444	N	N	222	N	N
99	20240104	111158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15220	-80	5	-0.52	1262127620	82029	129.35	15290	15720	15090	19890	10710	15300	15386.36	2.54	-22170	15613	15456	15263	15106	14913	15535	15185	96	4590	500	10710	10	1	19154328	2915	62.63	14.26	12	0.43	243.00	1067.00	39450	20230330	-61.42	13880	20231113	9.65	15720	-3.18	20240104	15070	1.00	20240103	39450	-61.42	20230330	13880	9.65	20231113	2.44	N	417010	500	95 억	487444	N	N	222	N	N
100	20240104	101157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15370	70	2	0.46	1078693970	70027	110.43	15290	15720	15090	19890	10710	15300	15403.97	2.54	-20055	15613	15456	15263	15106	14913	15535	15185	96	4590	500	10710	10	1	19154328	2944	63.25	14.40	12	0.37	243.00	1067.00	39450	20230330	-61.04	13880	20231113	10.73	15720	-2.23	20240104	15070	1.99	20240103	39450	-61.04	20230330	13880	10.73	20231113	2.44	N	417010	500	95 억	487444	N	N	222	N	N
101	20240104	091201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15280	-20	5	-0.13	90366500	5968	9.41	15290	15290	15090	19890	10710	15300	15141.84	2.54	-447	15613	15456	15263	15106	14913	15535	15185	96	4590	500	10710	10	1	19154328	2927	62.88	14.32	12	0.03	243.00	1067.00	39450	20230330	-61.27	13880	20231113	10.09	15490	-1.36	20240102	15070	1.39	20240103	39450	-61.27	20230330	13880	10.09	20231113	2.44	N	417010	500	95 억	487444	N	N	222	N	N
102	20240103	161157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	-140	5	-0.91	961447850	63293	83.34	15160	15420	15070	20050	10810	15440	15190.43	2.51	7420	15666	15552	15376	15262	15086	15610	15320	96	4610	500	10800	10	1	19154328	2931	62.96	14.34	12	0.33	243.00	1067.00	39450	20230330	-61.22	13880	20231113	10.23	15490	-1.23	20240102	15070	1.53	20240103	39450	-61.22	20230330	13880	10.23	20231113	2.44	N	417010	500	95 억	480093	N	N	222	N	N
103	20240103	151154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15260	-180	5	-1.17	910640760	59965	78.96	15160	15420	15070	20050	10810	15440	15186.20	2.51	6624	15666	15552	15376	15262	15086	15610	15320	96	4610	500	10800	10	1	19154328	2923	62.80	14.30	12	0.31	243.00	1067.00	39450	20230330	-61.32	13880	20231113	9.94	15490	-1.48	20240102	15070	1.26	20240103	39450	-61.32	20230330	13880	9.94	20231113	2.44	N	417010	500	95 억	480093	N	N	0	N	N
104	20240103	141153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	-260	5	-1.68	771599960	50849	66.96	15160	15420	15070	20050	10810	15440	15174.34	2.51	1775	15666	15552	15376	15262	15086	15610	15320	96	4610	500	10800	10	1	19154328	2908	62.47	14.23	12	0.27	243.00	1067.00	39450	20230330	-61.52	13880	20231113	9.37	15490	-2.00	20240102	15070	0.73	20240103	39450	-61.52	20230330	13880	9.37	20231113	2.44	N	417010	500	95 억	480093	N	N	0	N	N
105	20240103	131154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15210	-230	5	-1.49	614729620	40500	53.33	15160	15420	15070	20050	10810	15440	15178.51	2.51	824	15666	15552	15376	15262	15086	15610	15320	96	4610	500	10800	10	1	19154328	2913	62.59	14.25	12	0.21	243.00	1067.00	39450	20230330	-61.44	13880	20231113	9.58	15490	-1.81	20240102	15070	0.93	20240103	39450	-61.44	20230330	13880	9.58	20231113	2.44	N	417010	500	95 억	480093	N	N	0	N	N
106	20240103	121158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15200	-240	5	-1.55	548944320	36177	47.64	15160	15420	15070	20050	10810	15440	15173.85	2.51	-119	15666	15552	15376	15262	15086	15610	15320	96	4610	500	10800	10	1	19154328	2911	62.55	14.25	12	0.19	243.00	1067.00	39450	20230330	-61.47	13880	20231113	9.51	15490	-1.87	20240102	15070	0.86	20240103	39450	-61.47	20230330	13880	9.51	20231113	2.44	N	417010	500	95 억	480093	N	N	0	N	N
107	20240103	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15240	-200	5	-1.30	426949100	28150	37.07	15160	15420	15070	20050	10810	15440	15166.93	2.51	-2919	15666	15552	15376	15262	15086	15610	15320	96	4610	500	10800	10	1	19154328	2919	62.72	14.28	12	0.15	243.00	1067.00	39450	20230330	-61.37	13880	20231113	9.80	15490	-1.61	20240102	15070	1.13	20240103	39450	-61.37	20230330	13880	9.80	20231113	2.44	N	417010	500	95 억	480093	N	N	0	N	N
108	20240103	101154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15090	-350	5	-2.27	314646450	20741	27.31	15160	15420	15080	20050	10810	15440	15170.26	2.51	-3078	15666	15552	15376	15262	15086	15610	15320	96	4610	500	10800	10	1	19154328	2890	62.10	14.14	12	0.11	243.00	1067.00	39450	20230330	-61.75	13880	20231113	8.72	15490	-2.58	20240102	15080	0.07	20240103	39450	-61.75	20230330	13880	8.72	20231113	2.44	N	417010	500	95 억	480093	N	N	0	N	N
109	20240103	091153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15240	-200	5	-1.30	40558550	2659	3.50	15160	15420	15150	20050	10810	15440	15253.31	2.51	-499	15666	15552	15376	15262	15086	15610	15320	96	4610	500	10800	10	1	19154328	2919	62.72	14.28	12	0.01	243.00	1067.00	39450	20230330	-61.37	13880	20231113	9.80	15490	-1.61	20240102	15150	0.59	20240103	39450	-61.37	20230330	13880	9.80	20231113	2.44	N	417010	500	95 억	480093	N	N	0	N	N
110	20240102	161151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15440	-50	5	-0.32	1161838550	75831	41.68	15250	15490	15200	20100	10850	15490	15320.87	2.42	17435	16223	15856	15633	15266	15043	15745	15155	96	4610	500	10840	10	1	19154328	2957	63.54	14.47	12	0.40	243.00	1067.00	39450	20230330	-60.86	13880	20231113	11.24	15490	-0.32	20240102	15200	1.58	20240102	39450	-60.86	20230330	13880	11.24	20231113	2.50	N	417010	500	95 억	462767	N	N	0	N	N
111	20240102	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15430	-60	5	-0.39	1090723430	71222	39.15	15250	15490	15200	20100	10850	15490	15314.42	2.42	17413	16223	15856	15633	15266	15043	15745	15155	96	4610	500	10840	10	1	19154328	2956	63.50	14.46	12	0.37	243.00	1067.00	39450	20230330	-60.89	13880	20231113	11.17	15490	-0.39	20240102	15200	1.51	20240102	39450	-60.89	20230330	13880	11.17	20231113	2.50	N	417010	500	95 억	462767	N	N	0	N	N
112	20240102	141151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	-190	5	-1.23	906013940	59231	32.56	15250	15420	15200	20100	10850	15490	15296.28	2.42	14161	16223	15856	15633	15266	15043	15745	15155	96	4610	500	10840	10	1	19154328	2931	62.96	14.34	12	0.31	243.00	1067.00	39450	20230330	-61.22	13880	20231113	10.23	15420	-0.78	20240102	15200	0.66	20240102	39450	-61.22	20230330	13880	10.23	20231113	2.50	N	417010	500	95 억	462767	N	N	0	N	N
113	20240102	131144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15370	-120	5	-0.77	733119190	47928	26.34	15250	15420	15200	20100	10850	15490	15296.26	2.42	11492	16223	15856	15633	15266	15043	15745	15155	96	4610	500	10840	10	1	19154328	2944	63.25	14.40	12	0.25	243.00	1067.00	39450	20230330	-61.04	13880	20231113	10.73	15420	-0.32	20240102	15200	1.12	20240102	39450	-61.04	20230330	13880	10.73	20231113	2.50	N	417010	500	95 억	462767	N	N	0	N	N
114	20240102	121145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15370	-120	5	-0.77	653412860	42737	23.49	15250	15420	15200	20100	10850	15490	15289.16	2.42	12414	16223	15856	15633	15266	15043	15745	15155	96	4610	500	10840	10	1	19154328	2944	63.25	14.40	12	0.22	243.00	1067.00	39450	20230330	-61.04	13880	20231113	10.73	15420	-0.32	20240102	15200	1.12	20240102	39450	-61.04	20230330	13880	10.73	20231113	2.50	N	417010	500	95 억	462767	N	N	0	N	N
115	20240102	111143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15270	-220	5	-1.42	418647870	27376	15.05	15250	15420	15200	20100	10850	15490	15292.51	2.42	6890	16223	15856	15633	15266	15043	15745	15155	96	4610	500	10840	10	1	19154328	2925	62.84	14.31	12	0.14	243.00	1067.00	39450	20230330	-61.29	13880	20231113	10.01	15420	-0.97	20240102	15200	0.46	20240102	39450	-61.29	20230330	13880	10.01	20231113	2.50	N	417010	500	95 억	462767	N	N	0	N	N
116	20240102	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15260	-230	5	-1.48	162903730	10667	5.86	15250	15380	15200	20100	10850	15490	15271.75	2.42	4068	16223	15856	15633	15266	15043	15745	15155	96	4610	500	10840	10	1	19154328	2923	62.80	14.30	12	0.06	243.00	1067.00	39450	20230330	-61.32	13880	20231113	9.94	15380	-0.78	20240102	15200	0.39	20240102	39450	-61.32	20230330	13880	9.94	20231113	2.50	N	417010	500	95 억	462767	N	N	0	N	N
117	20240102	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	0	3	0.00	0	0	0.00	0	0	0	20100	10850	15490	0.00	2.42	0	16223	15856	15633	15266	15043	15745	15155	96	4610	500	10840	10	1	19154328	2967	63.74	14.52	12	0.00	243.00	1067.00	39450	20230330	-60.74	13880	20231113	11.60	0	0.00	0	0	0.00	0	39450	-60.74	20230330	13880	11.60	20231113	2.50	N	417010	500	95 억	462767	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History