KissMeData/060310/price/prices-20240101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	55	2	1.36	41802595405	10144137	41.76	4035	4375	3830	5260	2835	4050	4120.95	4.12	44617	4530	4290	3930	3690	3330	4410	3810	243	1210	500	2590	5	1	48536642	1992	136.83	4.33	03	20.90	30.00	947.00	4795	20240110	-14.39	1949	20230316	110.62	4795	-14.39	20240110	2485	65.19	20240102	4795	-14.39	20240110	1949	110.62	20230316	7.27	N	060310	500	242 억	1999800	N	N	N	N
3	20240123	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	115	2	2.84	36858181840	8945230	36.83	4035	4375	3830	5260	2835	4050	4120.53	4.12	26454	4530	4290	3930	3690	3330	4410	3810	243	1210	500	2590	5	1	48536642	2022	138.83	4.40	03	18.43	30.00	947.00	4795	20240110	-13.14	1949	20230316	113.70	4795	-13.14	20240110	2485	67.61	20240102	4795	-13.14	20240110	1949	113.70	20230316	7.27	N	060310	500	242 억	1999800	N	N	N	N
4	20240123	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	50	2	1.23	15347789785	3845913	15.83	4035	4135	3830	5260	2835	4050	3990.47	4.12	-112963	4530	4290	3930	3690	3330	4410	3810	243	1210	500	2590	5	1	48536642	1990	136.67	4.33	03	7.92	30.00	947.00	4795	20240110	-14.49	1949	20230316	110.36	4795	-14.49	20240110	2485	64.99	20240102	4795	-14.49	20240110	1949	110.36	20230316	7.27	N	060310	500	242 억	1999800	N	N	N	N
5	20240123	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	-155	5	-3.83	3729412610	949186	3.91	4035	4040	3830	5260	2835	4050	3927.37	4.12	-89396	4530	4290	3930	3690	3330	4410	3810	243	1210	500	2590	5	1	48536642	1891	129.83	4.11	03	1.96	30.00	947.00	4795	20240110	-18.77	1949	20230316	99.85	4795	-18.77	20240110	2485	56.74	20240102	4795	-18.77	20240110	1949	99.85	20230316	7.27	N	060310	500	242 억	1999800	N	N	N	N
6	20240119	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3525	45	2	1.29	24193170860	6787110	93.10	3665	3700	3445	4520	2440	3480	3564.62	3.07	-144889	3710	3595	3450	3335	3190	3522	3262	243	1040	500	2220	5	1	48536642	1711	117.50	3.72	03	13.98	30.00	947.00	4795	20240110	-26.49	1949	20230316	80.86	4795	-26.49	20240110	2485	41.85	20240102	4795	-26.49	20240110	1949	80.86	20230316	7.36	N	060310	500	242 억	1490429	N	N	N	N
7	20240119	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3525	45	2	1.29	23478513840	6584224	90.32	3665	3700	3445	4520	2440	3480	3565.87	3.07	-196030	3710	3595	3450	3335	3190	3522	3262	243	1040	500	2220	5	1	48536642	1711	117.50	3.72	03	13.57	30.00	947.00	4795	20240110	-26.49	1949	20230316	80.86	4795	-26.49	20240110	2485	41.85	20240102	4795	-26.49	20240110	1949	80.86	20230316	7.36	N	060310	500	242 억	1490429	N	N	N	N
8	20240119	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	10	2	0.29	22217733040	6223212	85.36	3665	3700	3445	4520	2440	3480	3570.14	3.07	-321470	3710	3595	3450	3335	3190	3522	3262	243	1040	500	2220	5	1	48536642	1694	116.33	3.69	03	12.82	30.00	947.00	4795	20240110	-27.22	1949	20230316	79.07	4795	-27.22	20240110	2485	40.44	20240102	4795	-27.22	20240110	1949	79.07	20230316	7.36	N	060310	500	242 억	1490429	N	N	N	N
9	20240119	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3505	25	2	0.72	20967290415	5867138	80.48	3665	3700	3445	4520	2440	3480	3573.68	3.07	-431375	3710	3595	3450	3335	3190	3522	3262	243	1040	500	2220	5	1	48536642	1701	116.83	3.70	03	12.09	30.00	947.00	4795	20240110	-26.90	1949	20230316	79.84	4795	-26.90	20240110	2485	41.05	20240102	4795	-26.90	20240110	1949	79.84	20230316	7.36	N	060310	500	242 억	1490429	N	N	N	N
10	20240119	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	65	2	1.87	19214001300	5365728	73.60	3665	3700	3485	4520	2440	3480	3580.88	3.07	-425494	3710	3595	3450	3335	3190	3522	3262	243	1040	500	2220	5	1	48536642	1721	118.17	3.74	03	11.06	30.00	947.00	4795	20240110	-26.07	1949	20230316	81.89	4795	-26.07	20240110	2485	42.66	20240102	4795	-26.07	20240110	1949	81.89	20230316	7.36	N	060310	500	242 억	1490429	N	N	N	N
11	20240119	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	60	2	1.72	17805389320	4967926	68.15	3665	3700	3485	4520	2440	3480	3584.07	3.07	-402437	3710	3595	3450	3335	3190	3522	3262	243	1040	500	2220	5	1	48536642	1718	118.00	3.74	03	10.24	30.00	947.00	4795	20240110	-26.17	1949	20230316	81.63	4795	-26.17	20240110	2485	42.45	20240102	4795	-26.17	20240110	1949	81.63	20230316	7.36	N	060310	500	242 억	1490429	N	N	N	N
12	20240119	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	85	2	2.44	15286295735	4260848	58.45	3665	3700	3485	4520	2440	3480	3587.62	3.07	-481531	3710	3595	3450	3335	3190	3522	3262	243	1040	500	2220	5	1	48536642	1730	118.83	3.76	03	8.78	30.00	947.00	4795	20240110	-25.65	1949	20230316	82.91	4795	-25.65	20240110	2485	43.46	20240102	4795	-25.65	20240110	1949	82.91	20230316	7.36	N	060310	500	242 억	1490429	N	N	N	N
13	20240119	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3585	105	2	3.02	6415626255	1767410	24.24	3665	3700	3550	4520	2440	3480	3629.96	3.07	-364169	3710	3595	3450	3335	3190	3522	3262	243	1040	500	2220	5	1	48536642	1740	119.50	3.79	03	3.64	30.00	947.00	4795	20240110	-25.23	1949	20230316	83.94	4795	-25.23	20240110	2485	44.27	20240102	4795	-25.23	20240110	1949	83.94	20230316	7.36	N	060310	500	242 억	1490429	N	N	N	N
14	20240118	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3480	-130	5	-3.60	19996954985	5819160	98.13	3540	3565	3305	4690	2530	3610	3436.14	2.53	264104	4010	3810	3670	3470	3330	3740	3400	243	1080	500	2310	5	1	48536642	1689	116.00	3.67	03	11.99	30.00	947.00	4795	20240110	-27.42	1949	20230316	78.55	4795	-27.42	20240110	2485	40.04	20240102	4795	-27.42	20240110	1949	78.55	20230316	7.39	N	060310	500	242 억	1226615	N	N	N	N
15	20240118	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3410	-200	5	-5.54	18165760160	5287704	89.17	3540	3565	3305	4690	2530	3610	3435.47	2.53	335920	4010	3810	3670	3470	3330	3740	3400	243	1080	500	2310	5	1	48536642	1655	113.67	3.60	03	10.89	30.00	947.00	4795	20240110	-28.88	1949	20230316	74.96	4795	-28.88	20240110	2485	37.22	20240102	4795	-28.88	20240110	1949	74.96	20230316	7.39	N	060310	500	242 억	1226615	N	N	N	N
16	20240118	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3350	-260	5	-7.20	14291287925	4135986	69.74	3540	3565	3325	4690	2530	3610	3455.35	2.53	271262	4010	3810	3670	3470	3330	3740	3400	243	1080	500	2310	5	1	48536642	1626	111.67	3.54	03	8.52	30.00	947.00	4795	20240110	-30.14	1949	20230316	71.88	4795	-30.14	20240110	2485	34.81	20240102	4795	-30.14	20240110	1949	71.88	20230316	7.39	N	060310	500	242 억	1226615	N	N	N	N
17	20240118	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3465	-145	5	-4.02	9825074320	2813595	47.45	3540	3565	3420	4690	2530	3610	3492.00	2.53	79674	4010	3810	3670	3470	3330	3740	3400	243	1080	500	2310	5	1	48536642	1682	115.50	3.66	03	5.80	30.00	947.00	4795	20240110	-27.74	1949	20230316	77.78	4795	-27.74	20240110	2485	39.44	20240102	4795	-27.74	20240110	1949	77.78	20230316	7.39	N	060310	500	242 억	1226615	N	N	N	N
18	20240118	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	-140	5	-3.88	8596891500	2458894	41.46	3540	3565	3420	4690	2530	3610	3496.24	2.53	72254	4010	3810	3670	3470	3330	3740	3400	243	1080	500	2310	5	1	48536642	1684	115.67	3.66	03	5.07	30.00	947.00	4795	20240110	-27.63	1949	20230316	78.04	4795	-27.63	20240110	2485	39.64	20240102	4795	-27.63	20240110	1949	78.04	20230316	7.39	N	060310	500	242 억	1226615	N	N	N	N
19	20240118	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3490	-120	5	-3.32	6837001800	1957235	33.00	3540	3560	3420	4690	2530	3610	3493.19	2.53	120082	4010	3810	3670	3470	3330	3740	3400	243	1080	500	2310	5	1	48536642	1694	116.33	3.69	03	4.03	30.00	947.00	4795	20240110	-27.22	1949	20230316	79.07	4795	-27.22	20240110	2485	40.44	20240102	4795	-27.22	20240110	1949	79.07	20230316	7.39	N	060310	500	242 억	1226615	N	N	N	N
20	20240118	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3510	-100	5	-2.77	4425579875	1264358	21.32	3540	3560	3440	4690	2530	3610	3500.25	2.53	88034	4010	3810	3670	3470	3330	3740	3400	243	1080	500	2310	5	1	48536642	1704	117.00	3.71	03	2.60	30.00	947.00	4795	20240110	-26.80	1949	20230316	80.09	4795	-26.80	20240110	2485	41.25	20240102	4795	-26.80	20240110	1949	80.09	20230316	7.39	N	060310	500	242 억	1226615	N	N	N	N
21	20240118	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3500	-110	5	-3.05	1389379765	395370	6.67	3540	3560	3470	4690	2530	3610	3514.10	2.53	-11988	4010	3810	3670	3470	3330	3740	3400	243	1080	500	2310	5	1	48536642	1699	116.67	3.70	03	0.81	30.00	947.00	4795	20240110	-27.01	1949	20230316	79.58	4795	-27.01	20240110	2485	40.85	20240102	4795	-27.01	20240110	1949	79.58	20230316	7.39	N	060310	500	242 억	1226615	N	N	N	N
22	20240117	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3610	-240	5	-6.23	20979345615	5790470	113.62	3870	3870	3530	5000	2695	3850	3621.67	1.30	575864	4263	4056	3913	3706	3563	3985	3635	243	1150	500	2460	5	1	48536642	1752	120.33	3.81	03	11.93	30.00	947.00	4795	20240110	-24.71	1949	20230316	85.22	4795	-24.71	20240110	2485	45.27	20240102	4795	-24.71	20240110	1949	85.22	20230316	6.80	N	060310	500	242 억	629079	N	N	N	N
23	20240117	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3605	-245	5	-6.36	19971091580	5510285	108.12	3870	3870	3530	5000	2695	3850	3622.83	1.30	571581	4263	4056	3913	3706	3563	3985	3635	243	1150	500	2460	5	1	48536642	1750	120.17	3.81	03	11.35	30.00	947.00	4795	20240110	-24.82	1949	20230316	84.97	4795	-24.82	20240110	2485	45.07	20240102	4795	-24.82	20240110	1949	84.97	20230316	6.80	N	060310	500	242 억	629079	N	N	N	N
24	20240117	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3585	-265	5	-6.88	18161169245	5005432	98.22	3870	3870	3530	5000	2695	3850	3626.67	1.30	561651	4263	4056	3913	3706	3563	3985	3635	243	1150	500	2460	5	1	48536642	1740	119.50	3.79	03	10.31	30.00	947.00	4795	20240110	-25.23	1949	20230316	83.94	4795	-25.23	20240110	2485	44.27	20240102	4795	-25.23	20240110	1949	83.94	20230316	6.80	N	060310	500	242 억	629079	N	N	N	N
25	20240117	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3535	-315	5	-8.18	16512348260	4544337	89.17	3870	3870	3530	5000	2695	3850	3631.86	1.30	492582	4263	4056	3913	3706	3563	3985	3635	243	1150	500	2460	5	1	48536642	1716	117.83	3.73	03	9.36	30.00	947.00	4795	20240110	-26.28	1949	20230316	81.38	4795	-26.28	20240110	2485	42.25	20240102	4795	-26.28	20240110	1949	81.38	20230316	6.80	N	060310	500	242 억	629079	N	N	N	N
26	20240117	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	-305	5	-7.92	15018811050	4124110	80.92	3870	3870	3545	5000	2695	3850	3639.86	1.30	454134	4263	4056	3913	3706	3563	3985	3635	243	1150	500	2460	5	1	48536642	1721	118.17	3.74	03	8.50	30.00	947.00	4795	20240110	-26.07	1949	20230316	81.89	4795	-26.07	20240110	2485	42.66	20240102	4795	-26.07	20240110	1949	81.89	20230316	6.80	N	060310	500	242 억	629079	N	N	N	N
27	20240117	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3590	-260	5	-6.75	13095016130	3585038	70.35	3870	3870	3550	5000	2695	3850	3650.66	1.30	329927	4263	4056	3913	3706	3563	3985	3635	243	1150	500	2460	5	1	48536642	1742	119.67	3.79	03	7.39	30.00	947.00	4795	20240110	-25.13	1949	20230316	84.20	4795	-25.13	20240110	2485	44.47	20240102	4795	-25.13	20240110	1949	84.20	20230316	6.80	N	060310	500	242 억	629079	N	N	N	N
28	20240117	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3595	-255	5	-6.62	9702902570	2639381	51.79	3870	3870	3585	5000	2695	3850	3673.77	1.30	229649	4263	4056	3913	3706	3563	3985	3635	243	1150	500	2460	5	1	48536642	1745	119.83	3.80	03	5.44	30.00	947.00	4795	20240110	-25.03	1949	20230316	84.45	4795	-25.03	20240110	2485	44.67	20240102	4795	-25.03	20240110	1949	84.45	20230316	6.80	N	060310	500	242 억	629079	N	N	N	N
29	20240117	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-90	5	-2.34	1822752975	477693	9.37	3870	3870	3750	5000	2695	3850	3812.92	1.30	-11843	4263	4056	3913	3706	3563	3985	3635	243	1150	500	2460	5	1	48536642	1825	125.33	3.97	03	0.98	30.00	947.00	4795	20240110	-21.58	1949	20230316	92.92	4795	-21.58	20240110	2485	51.31	20240102	4795	-21.58	20240110	1949	92.92	20230316	6.80	N	060310	500	242 억	629079	N	N	N	N
30	20240116	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3850	-265	5	-6.44	19271065480	4948539	32.66	4115	4120	3770	5340	2885	4115	3894.35	1.22	48529	4585	4350	4105	3870	3625	4467	3987	243	1225	500	2630	5	1	48536642	1869	128.33	4.07	03	10.20	30.00	947.00	4795	20240110	-19.71	1949	20230316	97.54	4795	-19.71	20240110	2485	54.93	20240102	4795	-19.71	20240110	1949	97.54	20230316	6.74	N	060310	500	242 억	590640	N	N	N	N
31	20240116	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-315	5	-7.65	17827392605	4572096	30.17	4115	4120	3770	5340	2885	4115	3898.95	1.22	10358	4585	4350	4105	3870	3625	4467	3987	243	1225	500	2630	5	1	48536642	1844	126.67	4.01	03	9.42	30.00	947.00	4795	20240110	-20.75	1949	20230316	94.97	4795	-20.75	20240110	2485	52.92	20240102	4795	-20.75	20240110	1949	94.97	20230316	6.74	N	060310	500	242 억	590640	N	N	N	N
32	20240116	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	-255	5	-6.20	15551775855	3975075	26.23	4115	4120	3805	5340	2885	4115	3912.08	1.22	-51233	4585	4350	4105	3870	3625	4467	3987	243	1225	500	2630	5	1	48536642	1874	128.67	4.08	03	8.19	30.00	947.00	4795	20240110	-19.50	1949	20230316	98.05	4795	-19.50	20240110	2485	55.33	20240102	4795	-19.50	20240110	1949	98.05	20230316	6.74	N	060310	500	242 억	590640	N	N	N	N
33	20240116	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	-235	5	-5.71	13700976905	3493138	23.05	4115	4120	3805	5340	2885	4115	3922.00	1.22	-73950	4585	4350	4105	3870	3625	4467	3987	243	1225	500	2630	5	1	48536642	1883	129.33	4.10	03	7.20	30.00	947.00	4795	20240110	-19.08	1949	20230316	99.08	4795	-19.08	20240110	2485	56.14	20240102	4795	-19.08	20240110	1949	99.08	20230316	6.74	N	060310	500	242 억	590640	N	N	N	N
34	20240116	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	-270	5	-6.56	12695352930	3233485	21.34	4115	4120	3805	5340	2885	4115	3925.94	1.22	-53976	4585	4350	4105	3870	3625	4467	3987	243	1225	500	2630	5	1	48536642	1866	128.17	4.06	03	6.66	30.00	947.00	4795	20240110	-19.81	1949	20230316	97.28	4795	-19.81	20240110	2485	54.73	20240102	4795	-19.81	20240110	1949	97.28	20230316	6.74	N	060310	500	242 억	590640	N	N	N	N
35	20240116	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3905	-210	5	-5.10	11227556445	2854307	18.84	4115	4120	3805	5340	2885	4115	3933.25	1.22	-61496	4585	4350	4105	3870	3625	4467	3987	243	1225	500	2630	5	1	48536642	1895	130.17	4.12	03	5.88	30.00	947.00	4795	20240110	-18.56	1949	20230316	100.36	4795	-18.56	20240110	2485	57.14	20240102	4795	-18.56	20240110	1949	100.36	20230316	6.74	N	060310	500	242 억	590640	N	N	N	N
36	20240116	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3815	-300	5	-7.29	9106564910	2305709	15.22	4115	4120	3805	5340	2885	4115	3949.24	1.22	-3696	4585	4350	4105	3870	3625	4467	3987	243	1225	500	2630	5	1	48536642	1852	127.17	4.03	03	4.75	30.00	947.00	4795	20240110	-20.44	1949	20230316	95.74	4795	-20.44	20240110	2485	53.52	20240102	4795	-20.44	20240110	1949	95.74	20230316	6.74	N	060310	500	242 억	590640	N	N	N	N
37	20240116	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4060	-55	5	-1.34	1307322570	321935	2.12	4115	4120	4015	5340	2885	4115	4060.03	1.22	-47000	4585	4350	4105	3870	3625	4467	3987	243	1225	500	2630	5	1	48536642	1971	135.33	4.29	03	0.66	30.00	947.00	4795	20240110	-15.33	1949	20230316	108.31	4795	-15.33	20240110	2485	63.38	20240102	4795	-15.33	20240110	1949	108.31	20230316	6.74	N	060310	500	242 억	590640	N	N	N	N
38	20240115	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	30	2	0.73	62378209495	15006106	35.56	3955	4340	3860	5310	2860	4085	4156.97	1.52	-144507	4788	4436	4218	3866	3648	4327	3757	243	1225	500	2610	5	1	48536642	1997	137.17	4.35	03	30.92	30.00	947.00	4795	20240110	-14.18	1949	20230316	111.13	4795	-14.18	20240110	2485	65.59	20240102	4795	-14.18	20240110	1949	111.13	20230316	5.94	N	060310	500	242 억	736552	N	N	N	N
39	20240115	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	0	3	0.00	60462082065	14539672	34.45	3955	4340	3860	5310	2860	4085	4158.45	1.52	-92542	4788	4436	4218	3866	3648	4327	3757	243	1225	500	2610	5	1	48536642	1983	136.17	4.31	03	29.96	30.00	947.00	4795	20240110	-14.81	1949	20230316	109.59	4795	-14.81	20240110	2485	64.39	20240102	4795	-14.81	20240110	1949	109.59	20230316	5.94	N	060310	500	242 억	736552	N	N	N	N
40	20240115	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	-20	5	-0.49	57522533680	13820014	32.75	3955	4340	3860	5310	2860	4085	4162.29	1.52	-161670	4788	4436	4218	3866	3648	4327	3757	243	1225	500	2610	5	1	48536642	1973	135.50	4.29	03	28.47	30.00	947.00	4795	20240110	-15.22	1949	20230316	108.57	4795	-15.22	20240110	2485	63.58	20240102	4795	-15.22	20240110	1949	108.57	20230316	5.94	N	060310	500	242 억	736552	N	N	N	N
41	20240115	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4105	20	2	0.49	55822063890	13403108	31.76	3955	4340	3860	5310	2860	4085	4164.89	1.52	-184919	4788	4436	4218	3866	3648	4327	3757	243	1225	500	2610	5	1	48536642	1992	136.83	4.33	03	27.61	30.00	947.00	4795	20240110	-14.39	1949	20230316	110.62	4795	-14.39	20240110	2485	65.19	20240102	4795	-14.39	20240110	1949	110.62	20230316	5.94	N	060310	500	242 억	736552	N	N	N	N
42	20240115	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	25	2	0.61	53502499825	12836081	30.41	3955	4340	3860	5310	2860	4085	4168.16	1.52	-241234	4788	4436	4218	3866	3648	4327	3757	243	1225	500	2610	5	1	48536642	1995	137.00	4.34	03	26.45	30.00	947.00	4795	20240110	-14.29	1949	20230316	110.88	4795	-14.29	20240110	2485	65.39	20240102	4795	-14.29	20240110	1949	110.88	20230316	5.94	N	060310	500	242 억	736552	N	N	N	N
43	20240115	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	45	2	1.10	50021073660	11993239	28.42	3955	4340	3860	5310	2860	4085	4170.81	1.52	-206822	4788	4436	4218	3866	3648	4327	3757	243	1225	500	2610	5	1	48536642	2005	137.67	4.36	03	24.71	30.00	947.00	4795	20240110	-13.87	1949	20230316	111.90	4795	-13.87	20240110	2485	66.20	20240102	4795	-13.87	20240110	1949	111.90	20230316	5.94	N	060310	500	242 억	736552	N	N	N	N
44	20240115	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4045	-40	5	-0.98	11302879475	2826829	6.70	3955	4130	3860	5310	2860	4085	3998.28	1.52	105292	4788	4436	4218	3866	3648	4327	3757	243	1225	500	2610	5	1	48536642	1963	134.83	4.27	03	5.82	30.00	947.00	4795	20240110	-15.64	1949	20230316	107.54	4795	-15.64	20240110	2485	62.78	20240102	4795	-15.64	20240110	1949	107.54	20230316	5.94	N	060310	500	242 억	736552	N	N	N	N
45	20240115	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3925	-160	5	-3.92	2457086940	619771	1.47	3955	4025	3925	5310	2860	4085	3963.57	1.52	-30123	4788	4436	4218	3866	3648	4327	3757	243	1225	500	2610	5	1	48536642	1905	130.83	4.14	03	1.28	30.00	947.00	4795	20240110	-18.14	1949	20230316	101.39	4795	-18.14	20240110	2485	57.95	20240102	4795	-18.14	20240110	1949	101.39	20230316	5.94	N	060310	500	242 억	736552	N	N	N	N
46	20240112	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	185	2	4.74	181690760175	41933379	142.98	4210	4570	4000	5070	2730	3900	4333.21	4.37	134148	4516	4207	3991	3682	3466	4100	3575	243	1170	500	2490	5	1	48536642	1983	136.17	4.31	03	86.40	30.00	947.00	4795	20240110	-14.81	1949	20230316	109.59	4795	-14.81	20240110	2485	64.39	20240102	4795	-14.81	20240110	1949	109.59	20230316	6.80	N	060310	500	242 억	2120718	N	N	N	N
47	20240112	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4070	170	2	4.36	179051308610	41287376	140.78	4210	4570	4000	5070	2730	3900	4336.92	4.37	38229	4516	4207	3991	3682	3466	4100	3575	243	1170	500	2490	5	1	48536642	1975	135.67	4.30	03	85.06	30.00	947.00	4795	20240110	-15.12	1949	20230316	108.83	4795	-15.12	20240110	2485	63.78	20240102	4795	-15.12	20240110	1949	108.83	20230316	6.80	N	060310	500	242 억	2120718	N	N	N	N
48	20240112	140546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	250	2	6.41	173278634755	39874588	135.96	4210	4570	4085	5070	2730	3900	4345.81	4.37	-72549	4516	4207	3991	3682	3466	4100	3575	243	1170	500	2490	5	1	48536642	2014	138.33	4.38	03	82.15	30.00	947.00	4795	20240110	-13.45	1949	20230316	112.93	4795	-13.45	20240110	2485	67.00	20240102	4795	-13.45	20240110	1949	112.93	20230316	6.80	N	060310	500	242 억	2120718	N	N	N	N
49	20240112	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	325	2	8.33	165915026730	38104707	129.93	4210	4570	4110	5070	2730	3900	4354.43	4.37	-126025	4516	4207	3991	3682	3466	4100	3575	243	1170	500	2490	5	1	48536642	2051	140.83	4.46	03	78.51	30.00	947.00	4795	20240110	-11.89	1949	20230316	116.78	4795	-11.89	20240110	2485	70.02	20240102	4795	-11.89	20240110	1949	116.78	20230316	6.80	N	060310	500	242 억	2120718	N	N	N	N
50	20240112	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	355	2	9.10	151113725005	34645823	118.13	4210	4570	4110	5070	2730	3900	4361.94	4.37	-114111	4516	4207	3991	3682	3466	4100	3575	243	1170	500	2490	5	1	48536642	2065	141.83	4.49	03	71.38	30.00	947.00	4795	20240110	-11.26	1949	20230316	118.32	4795	-11.26	20240110	2485	71.23	20240102	4795	-11.26	20240110	1949	118.32	20230316	6.80	N	060310	500	242 억	2120718	N	N	N	N
51	20240112	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	320	2	8.21	145984432540	33429049	113.98	4210	4570	4110	5070	2730	3900	4367.27	4.37	-128929	4516	4207	3991	3682	3466	4100	3575	243	1170	500	2490	5	1	48536642	2048	140.67	4.46	03	68.87	30.00	947.00	4795	20240110	-11.99	1949	20230316	116.52	4795	-11.99	20240110	2485	69.82	20240102	4795	-11.99	20240110	1949	116.52	20230316	6.80	N	060310	500	242 억	2120718	N	N	N	N
52	20240112	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	265	2	6.79	123728061400	28205533	96.17	4210	4570	4110	5070	2730	3900	4387.00	4.37	-147661	4516	4207	3991	3682	3466	4100	3575	243	1170	500	2490	5	1	48536642	2022	138.83	4.40	03	58.11	30.00	947.00	4795	20240110	-13.14	1949	20230316	113.70	4795	-13.14	20240110	2485	67.61	20240102	4795	-13.14	20240110	1949	113.70	20230316	6.80	N	060310	500	242 억	2120718	N	N	N	N
53	20240112	090544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	500	2	12.82	41125477415	9407890	32.08	4210	4495	4205	5070	2730	3900	4372.38	4.37	-85866	4516	4207	3991	3682	3466	4100	3575	243	1170	500	2490	5	1	48536642	2136	146.67	4.65	03	19.38	30.00	947.00	4795	20240110	-8.24	1949	20230316	125.76	4795	-8.24	20240110	2485	77.06	20240102	4795	-8.24	20240110	1949	125.76	20230316	6.80	N	060310	500	242 억	2120718	N	N	N	N
54	20240111	160542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	-100	5	-2.50	113056305495	27947064	36.27	3905	4300	3775	5200	2800	4000	4045.51	4.13	113698	5176	4587	4206	3617	3236	4397	3427	243	1200	500	2560	5	1	48536642	1893	130.00	4.12	03	57.58	30.00	947.00	4795	20240110	-18.67	1949	20230316	100.10	4795	-18.67	20240110	2485	56.94	20240102	4795	-18.67	20240110	1949	100.10	20230316	6.96	N	060310	500	242 억	2006127	N	N	N	N
55	20240111	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-70	5	-1.75	111107699460	27447019	35.62	3905	4300	3775	5200	2800	4000	4048.13	4.13	91512	5176	4587	4206	3617	3236	4397	3427	243	1200	500	2560	5	1	48536642	1907	131.00	4.15	03	56.55	30.00	947.00	4795	20240110	-18.04	1949	20230316	101.64	4795	-18.04	20240110	2485	58.15	20240102	4795	-18.04	20240110	1949	101.64	20230316	6.96	N	060310	500	242 억	2006127	N	N	N	N
56	20240111	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	-140	5	-3.50	107883802590	26621099	34.55	3905	4300	3775	5200	2800	4000	4052.63	4.13	-26752	5176	4587	4206	3617	3236	4397	3427	243	1200	500	2560	5	1	48536642	1874	128.67	4.08	03	54.85	30.00	947.00	4795	20240110	-19.50	1949	20230316	98.05	4795	-19.50	20240110	2485	55.33	20240102	4795	-19.50	20240110	1949	98.05	20230316	6.96	N	060310	500	242 억	2006127	N	N	N	N
57	20240111	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3985	-15	5	-0.38	101843889945	25069107	32.53	3905	4300	3775	5200	2800	4000	4062.60	4.13	-55434	5176	4587	4206	3617	3236	4397	3427	243	1200	500	2560	5	1	48536642	1934	132.83	4.21	03	51.65	30.00	947.00	4795	20240110	-16.89	1949	20230316	104.46	4795	-16.89	20240110	2485	60.36	20240102	4795	-16.89	20240110	1949	104.46	20230316	6.96	N	060310	500	242 억	2006127	N	N	N	N
58	20240111	120543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4015	15	2	0.38	96975759475	23850449	30.95	3905	4300	3775	5200	2800	4000	4066.08	4.13	-64858	5176	4587	4206	3617	3236	4397	3427	243	1200	500	2560	5	1	48536642	1949	133.83	4.24	03	49.14	30.00	947.00	4795	20240110	-16.27	1949	20230316	106.00	4795	-16.27	20240110	2485	61.57	20240102	4795	-16.27	20240110	1949	106.00	20230316	6.96	N	060310	500	242 억	2006127	N	N	N	N
59	20240111	110545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4010	10	2	0.25	88500173875	21755399	28.23	3905	4300	3775	5200	2800	4000	4068.06	4.13	-57809	5176	4587	4206	3617	3236	4397	3427	243	1200	500	2560	5	1	48536642	1946	133.67	4.23	03	44.82	30.00	947.00	4795	20240110	-16.37	1949	20230316	105.75	4795	-16.37	20240110	2485	61.37	20240102	4795	-16.37	20240110	1949	105.75	20230316	6.96	N	060310	500	242 억	2006127	N	N	N	N
60	20240111	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	-145	5	-3.62	20085653745	5210475	6.76	3905	3980	3775	5200	2800	4000	3853.99	4.13	164858	5176	4587	4206	3617	3236	4397	3427	243	1200	500	2560	5	1	48536642	1871	128.50	4.07	03	10.74	30.00	947.00	4795	20240110	-19.60	1949	20230316	97.79	4795	-19.60	20240110	2485	55.13	20240102	4795	-19.60	20240110	1949	97.79	20230316	6.96	N	060310	500	242 억	2006127	N	N	N	N
61	20240111	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	-80	5	-2.00	5063316305	1297505	1.68	3905	3980	3810	5200	2800	4000	3899.95	4.13	-7042	5176	4587	4206	3617	3236	4397	3427	243	1200	500	2560	5	1	48536642	1903	130.67	4.14	03	2.67	30.00	947.00	4795	20240110	-18.25	1949	20230316	101.13	4795	-18.25	20240110	2485	57.75	20240102	4795	-18.25	20240110	1949	101.13	20230316	6.96	N	060310	500	242 억	2006127	N	N	N	N
62	20240110	160541	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4000	260	2	6.95	331047332030	76577516	2295.12	4100	4795	3825	4860	2620	3740	4323.30	5.66	-7531	3920	3830	3650	3560	3380	3875	3605	243	1120	500	2390	5	1	48536642	1941	133.33	4.22	03	157.77	30.00	947.00	4795	20240110	-16.58	1949	20230316	105.23	4795	-16.58	20240110	2485	60.97	20240102	4795	-16.58	20240110	1949	105.23	20230316	7.50	N	060310	500	242 억	2746349	N	N	N	N
63	20240110	150542	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3945	205	2	5.48	322004176445	74285555	2226.43	4100	4795	3825	4860	2620	3740	4334.68	5.66	-64051	3920	3830	3650	3560	3380	3875	3605	243	1120	500	2390	5	1	48536642	1915	131.50	4.17	03	153.05	30.00	947.00	4795	20240110	-17.73	1949	20230316	102.41	4795	-17.73	20240110	2485	58.75	20240102	4795	-17.73	20240110	1949	102.41	20230316	7.50	N	060310	500	242 억	2746349	N	N	N	N
64	20240110	140543	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4580	840	2	22.46	267071320970	60994494	1828.08	4100	4795	3825	4860	2620	3740	4378.61	5.66	-66402	3920	3830	3650	3560	3380	3875	3605	243	1120	500	2390	5	1	48536642	2223	152.67	4.84	03	125.67	30.00	947.00	4795	20240110	-4.48	1949	20230316	134.99	4795	-4.48	20240110	2485	84.31	20240102	4795	-4.48	20240110	1949	134.99	20230316	7.50	N	060310	500	242 억	2746349	N	N	N	N
65	20240110	130542	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4665	925	2	24.73	224735620255	51928923	1556.37	4100	4685	3825	4860	2620	3740	4327.75	5.66	-16262	3920	3830	3650	3560	3380	3875	3605	243	1120	500	2390	5	1	48536642	2264	155.50	4.93	03	106.99	30.00	947.00	4685	20240110	-0.43	1949	20230316	139.35	4685	-0.43	20240110	2485	87.73	20240102	4685	-0.43	20240110	1949	139.35	20230316	7.50	N	060310	500	242 억	2746349	N	N	N	N
66	20240110	120543	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4265	525	2	14.04	150124600120	35472514	1063.15	4100	4505	3825	4860	2620	3740	4232.14	5.66	-63732	3920	3830	3650	3560	3380	3875	3605	243	1120	500	2390	5	1	48536642	2070	142.17	4.50	03	73.08	30.00	947.00	4505	20240110	-5.33	1949	20230316	118.83	4505	-5.33	20240110	2485	71.63	20240102	4505	-5.33	20240110	1949	118.83	20230316	7.50	N	060310	500	242 억	2746349	N	N	N	N
67	20240110	110542	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4400	660	2	17.65	123759567725	29262848	877.04	4100	4505	3825	4860	2620	3740	4229.24	5.66	-60165	3920	3830	3650	3560	3380	3875	3605	243	1120	500	2390	5	1	48536642	2136	146.67	4.65	03	60.29	30.00	947.00	4505	20240110	-2.33	1949	20230316	125.76	4505	-2.33	20240110	2485	77.06	20240102	4505	-2.33	20240110	1949	125.76	20230316	7.50	N	060310	500	242 억	2746349	N	N	N	N
68	20240110	100541	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4010	270	2	7.22	59419533155	14364148	430.51	4100	4505	3825	4860	2620	3740	4136.66	5.66	-35413	3920	3830	3650	3560	3380	3875	3605	243	1120	500	2390	5	1	48536642	1946	133.67	4.23	03	29.59	30.00	947.00	4505	20240110	-10.99	1949	20230316	105.75	4505	-10.99	20240110	2485	61.37	20240102	4505	-10.99	20240110	1949	105.75	20230316	7.50	N	060310	500	242 억	2746349	N	N	N	N
69	20240110	090541	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4055	315	2	8.42	19621263215	4552064	136.43	4100	4505	4025	4860	2620	3740	4310.41	5.66	-41892	3920	3830	3650	3560	3380	3875	3605	243	1120	500	2390	5	1	48536642	1968	135.17	4.28	03	9.38	30.00	947.00	4505	20240110	-9.99	1949	20230316	108.06	4505	-9.99	20240110	2485	63.18	20240102	4505	-9.99	20240110	1949	108.06	20230316	7.50	N	060310	500	242 억	2746349	Y	N	N	N
70	20240109	160540	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3740	215	2	6.10	10710413605	2945084	88.57	3650	3740	3470	4580	2470	3525	3635.72	5.65	762	3651	3587	3496	3432	3341	3620	3465	243	1055	500	2250	5	1	48536642	1815	124.67	3.95	03	6.07	30.00	947.00	3740	20240109	0.00	1930	20230103	93.78	3740	0.00	20240109	2485	50.50	20240102	3740	0.00	20240109	1949	91.89	20230316	7.57	N	060310	500	242 억	2744483	N	N	N	Y
71	20240109	150541	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3680	155	2	4.40	9059035305	2503539	75.29	3650	3690	3470	4580	2470	3525	3618.53	5.65	10016	3651	3587	3496	3432	3341	3620	3465	243	1055	500	2250	5	1	48536642	1786	122.67	3.89	03	5.16	30.00	947.00	3690	20240109	-0.27	1930	20230103	90.67	3690	-0.27	20240109	2485	48.09	20240102	3690	-0.27	20240109	1949	88.81	20230316	7.57	N	060310	500	242 억	2744483	N	N	N	Y
72	20240109	140540	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3570	45	2	1.28	7599444405	2104959	63.30	3650	3690	3470	4580	2470	3525	3610.29	5.65	5083	3651	3587	3496	3432	3341	3620	3465	243	1055	500	2250	5	1	48536642	1733	119.00	3.77	03	4.34	30.00	947.00	3690	20240109	-3.25	1930	20230103	84.97	3690	-3.25	20240109	2485	43.66	20240102	3690	-3.25	20240109	1949	83.17	20230316	7.57	N	060310	500	242 억	2744483	N	N	N	Y
73	20240109	130540	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3470	-55	5	-1.56	6603592420	1821283	54.77	3650	3690	3470	4580	2470	3525	3625.84	5.65	1017	3651	3587	3496	3432	3341	3620	3465	243	1055	500	2250	5	1	48536642	1684	115.67	3.66	03	3.75	30.00	947.00	3690	20240109	-5.96	1930	20230103	79.79	3690	-5.96	20240109	2485	39.64	20240102	3690	-5.96	20240109	1949	78.04	20230316	7.57	N	060310	500	242 억	2744483	N	N	N	Y
74	20240109	120545	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3580	55	2	1.56	5384558660	1471116	44.24	3650	3690	3580	4580	2470	3525	3660.27	5.65	762	3651	3587	3496	3432	3341	3620	3465	243	1055	500	2250	5	1	48536642	1738	119.33	3.78	03	3.03	30.00	947.00	3690	20240109	-2.98	1930	20230103	85.49	3690	-2.98	20240109	2485	44.06	20240102	3690	-2.98	20240109	1949	83.68	20230316	7.57	N	060310	500	242 억	2744483	N	N	N	Y
75	20240109	110541	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3660	135	2	3.83	4394899080	1197479	36.01	3650	3690	3650	4580	2470	3525	3670.24	5.65	-232	3651	3587	3496	3432	3341	3620	3465	243	1055	500	2250	5	1	48536642	1776	122.00	3.86	03	2.47	30.00	947.00	3690	20240109	-0.81	1930	20230103	89.64	3690	-0.81	20240109	2485	47.28	20240102	3690	-0.81	20240109	1949	87.79	20230316	7.57	N	060310	500	242 억	2744483	N	N	N	Y
76	20240109	100541	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3690	165	2	4.68	2968359870	809371	24.34	3650	3690	3650	4580	2470	3525	3667.65	5.65	-977	3651	3587	3496	3432	3341	3620	3465	243	1055	500	2250	5	1	48536642	1791	123.00	3.90	03	1.67	30.00	947.00	3690	20240109	0.00	1930	20230103	91.19	3690	0.00	20240109	2485	48.49	20240102	3690	0.00	20240109	1949	89.33	20230316	7.57	N	060310	500	242 억	2744483	N	N	N	Y
77	20240109	090540	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3650	125	2	3.55	595016725	163049	4.90	3650	3650	3650	4580	2470	3525	3650.00	5.65	-976	3651	3587	3496	3432	3341	3620	3465	243	1055	500	2250	5	1	48536642	1772	121.67	3.85	03	0.34	30.00	947.00	3685	20240104	-0.95	1930	20230103	89.12	3685	-0.95	20240104	2485	46.88	20240102	3685	-0.95	20240104	1949	87.28	20230316	7.57	N	060310	500	242 억	2744483	N	N	N	Y
78	20240108	160540	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3525	225	2	6.82	11337706525	3252200	183.85	3405	3560	3405	4290	2310	3300	3485.94	5.66	5447	3406	3352	3271	3217	3136	3380	3245	243	990	500	2110	5	1	48536642	1711	117.50	3.72	03	6.70	30.00	947.00	3685	20240104	-4.34	1930	20230103	82.64	3685	-4.34	20240104	2485	41.85	20240102	3685	-4.34	20240104	1949	80.86	20230316	6.86	N	060310	500	242 억	2745414	N	N	N	Y
79	20240108	150541	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	170	2	5.15	10423762150	2992925	169.19	3405	3560	3405	4290	2310	3300	3482.86	5.66	361	3406	3352	3271	3217	3136	3380	3245	243	990	500	2110	5	1	48536642	1684	115.67	3.66	03	6.17	30.00	947.00	3685	20240104	-5.83	1930	20230103	79.79	3685	-5.83	20240104	2485	39.64	20240102	3685	-5.83	20240104	1949	78.04	20230316	6.86	N	060310	500	242 억	2745414	N	N	N	Y
80	20240108	140540	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3430	130	2	3.94	9279060390	2660301	150.39	3405	3560	3405	4290	2310	3300	3488.04	5.66	362	3406	3352	3271	3217	3136	3380	3245	243	990	500	2110	5	1	48536642	1665	114.33	3.62	03	5.48	30.00	947.00	3685	20240104	-6.92	1930	20230103	77.72	3685	-6.92	20240104	2485	38.03	20240102	3685	-6.92	20240104	1949	75.99	20230316	6.86	N	060310	500	242 억	2745414	N	N	N	Y
81	20240108	130539	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3495	195	2	5.91	8343073140	2388218	135.01	3405	3560	3405	4290	2310	3300	3493.50	5.66	362	3406	3352	3271	3217	3136	3380	3245	243	990	500	2110	5	1	48536642	1696	116.50	3.69	03	4.92	30.00	947.00	3685	20240104	-5.16	1930	20230103	81.09	3685	-5.16	20240104	2485	40.64	20240102	3685	-5.16	20240104	1949	79.32	20230316	6.86	N	060310	500	242 억	2745414	N	N	N	Y
82	20240108	120541	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3560	260	2	7.88	7626830570	2184325	123.48	3405	3560	3405	4290	2310	3300	3491.70	5.66	362	3406	3352	3271	3217	3136	3380	3245	243	990	500	2110	5	1	48536642	1728	118.67	3.76	03	4.50	30.00	947.00	3685	20240104	-3.39	1930	20230103	84.46	3685	-3.39	20240104	2485	43.26	20240102	3685	-3.39	20240104	1949	82.66	20230316	6.86	N	060310	500	242 억	2745414	N	N	N	Y
83	20240108	110541	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	230	2	6.97	5664943050	1633233	92.33	3405	3530	3405	4290	2310	3300	3468.64	5.66	362	3406	3352	3271	3217	3136	3380	3245	243	990	500	2110	5	1	48536642	1713	117.67	3.73	03	3.36	30.00	947.00	3685	20240104	-4.21	1930	20230103	82.90	3685	-4.21	20240104	2485	42.05	20240102	3685	-4.21	20240104	1949	81.12	20230316	6.86	N	060310	500	242 억	2745414	N	N	N	Y
84	20240108	100541	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3450	150	2	4.55	3427662900	996642	56.34	3405	3450	3405	4290	2310	3300	3439.34	5.66	362	3406	3352	3271	3217	3136	3380	3245	243	990	500	2110	5	1	48536642	1675	115.00	3.64	03	2.05	30.00	947.00	3685	20240104	-6.38	1930	20230103	78.76	3685	-6.38	20240104	2485	38.83	20240102	3685	-6.38	20240104	1949	77.01	20230316	6.86	N	060310	500	242 억	2745414	N	N	N	Y
85	20240108	090539	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3405	105	2	3.18	806314950	236831	13.39	3405	3405	3405	4290	2310	3300	3405.00	5.66	362	3406	3352	3271	3217	3136	3380	3245	243	990	500	2110	5	1	48536642	1653	113.50	3.60	03	0.49	30.00	947.00	3685	20240104	-7.60	1930	20230103	76.42	3685	-7.60	20240104	2485	37.02	20240102	3685	-7.60	20240104	1949	74.70	20230316	6.86	N	060310	500	242 억	2745414	N	N	N	Y
86	20240105	160539	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3300	30	2	0.92	5531871015	1695310	8.12	3210	3325	3190	4250	2290	3270	3262.80	5.69	-15242	3863	3566	3388	3091	2913	3715	3240	243	980	500	2090	5	1	48536642	1602	110.00	3.48	03	3.49	30.00	947.00	3685	20240104	-10.45	1930	20230103	70.98	3685	-10.45	20240104	2485	32.80	20240102	3685	-10.45	20240104	1949	69.32	20230316	7.43	N	060310	500	242 억	2760656	N	N	N	Y
87	20240105	150541	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3300	30	2	0.92	4882622415	1498568	7.18	3210	3325	3190	4250	2290	3270	3258.08	5.69	-12657	3863	3566	3388	3091	2913	3715	3240	243	980	500	2090	5	1	48536642	1602	110.00	3.48	03	3.09	30.00	947.00	3685	20240104	-10.45	1930	20230103	70.98	3685	-10.45	20240104	2485	32.80	20240102	3685	-10.45	20240104	1949	69.32	20230316	7.43	N	060310	500	242 억	2760656	N	N	N	Y
88	20240105	140538	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3295	25	2	0.76	4109150010	1264055	6.05	3210	3325	3190	4250	2290	3270	3250.55	5.69	-12657	3863	3566	3388	3091	2913	3715	3240	243	980	500	2090	5	1	48536642	1599	109.83	3.48	03	2.60	30.00	947.00	3685	20240104	-10.58	1930	20230103	70.73	3685	-10.58	20240104	2485	32.60	20240102	3685	-10.58	20240104	1949	69.06	20230316	7.43	N	060310	500	242 억	2760656	N	N	N	Y
89	20240105	130539	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	55	2	1.68	3618006370	1115518	5.34	3210	3325	3190	4250	2290	3270	3242.99	5.69	-12657	3863	3566	3388	3091	2913	3715	3240	243	980	500	2090	5	1	48536642	1614	110.83	3.51	03	2.30	30.00	947.00	3685	20240104	-9.77	1930	20230103	72.28	3685	-9.77	20240104	2485	33.80	20240102	3685	-9.77	20240104	1949	70.60	20230316	7.43	N	060310	500	242 억	2760656	N	N	N	Y
90	20240105	120539	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3285	15	2	0.46	3060679520	947258	4.54	3210	3285	3190	4250	2290	3270	3230.49	5.69	-12657	3863	3566	3388	3091	2913	3715	3240	243	980	500	2090	5	1	48536642	1594	109.50	3.47	03	1.95	30.00	947.00	3685	20240104	-10.85	1930	20230103	70.21	3685	-10.85	20240104	2485	32.19	20240102	3685	-10.85	20240104	1949	68.55	20230316	7.43	N	060310	500	242 억	2760656	N	N	N	Y
91	20240105	110538	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	-20	5	-0.61	2648466050	821186	3.93	3210	3250	3190	4250	2290	3270	3224.37	5.69	-12584	3863	3566	3388	3091	2913	3715	3240	243	980	500	2090	5	1	48536642	1577	108.33	3.43	03	1.69	30.00	947.00	3685	20240104	-11.80	1930	20230103	68.39	3685	-11.80	20240104	2485	30.78	20240102	3685	-11.80	20240104	1949	66.75	20230316	7.43	N	060310	500	242 억	2760656	N	N	N	Y
92	20240105	100541	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	-30	5	-0.92	1968673300	612019	2.93	3210	3240	3190	4250	2290	3270	3215.40	5.69	-11945	3863	3566	3388	3091	2913	3715	3240	243	980	500	2090	5	1	48536642	1573	108.00	3.42	03	1.26	30.00	947.00	3685	20240104	-12.08	1930	20230103	67.88	3685	-12.08	20240104	2485	30.38	20240102	3685	-12.08	20240104	1949	66.24	20230316	7.43	N	060310	500	242 억	2760656	N	N	N	Y
93	20240105	090538	59	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3210	-60	5	-1.83	335054850	104109	0.50	3210	3210	3210	4250	2290	3270	3210.00	5.69	-5535	3863	3566	3388	3091	2913	3715	3240	243	980	500	2090	5	1	48536642	1558	107.00	3.39	03	0.21	30.00	947.00	3685	20240104	-12.89	1930	20230103	66.32	3685	-12.89	20240104	2485	29.18	20240102	3685	-12.89	20240104	1949	64.70	20230316	7.43	N	060310	500	242 억	2760656	N	N	N	Y
94	20240104	160536	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3270	20	2	0.62	70952027975	20707610	80.52	3250	3685	3210	4225	2275	3250	3426.56	6.26	-275663	3596	3422	3291	3117	2986	3510	3205	243	975	500	2080	5	1	48536642	1587	109.00	3.45	03	42.66	30.00	947.00	3685	20240104	-11.26	1930	20230103	69.43	3685	-11.26	20240104	2485	31.59	20240102	3685	-11.26	20240104	1949	67.78	20230316	6.40	N	060310	500	242 억	3036384	N	N	N	N
95	20240104	150537	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3260	10	2	0.31	69725045185	20332746	79.06	3250	3685	3210	4225	2275	3250	3429.27	6.26	-270124	3596	3422	3291	3117	2986	3510	3205	243	975	500	2080	5	1	48536642	1582	108.67	3.44	03	41.89	30.00	947.00	3685	20240104	-11.53	1930	20230103	68.91	3685	-11.53	20240104	2485	31.19	20240102	3685	-11.53	20240104	1949	67.27	20230316	6.40	N	060310	500	242 억	3036384	N	N	N	N
96	20240104	140538	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3245	-5	5	-0.15	67754695145	19723125	76.69	3250	3685	3225	4225	2275	3250	3435.36	6.26	-299058	3596	3422	3291	3117	2986	3510	3205	243	975	500	2080	5	1	48536642	1575	108.17	3.43	03	40.64	30.00	947.00	3685	20240104	-11.94	1930	20230103	68.13	3685	-11.94	20240104	2485	30.58	20240102	3685	-11.94	20240104	1949	66.50	20230316	6.40	N	060310	500	242 억	3036384	N	N	N	N
97	20240104	130538	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3280	30	2	0.92	65575336720	19053485	74.09	3250	3685	3225	4225	2275	3250	3441.72	6.26	-316262	3596	3422	3291	3117	2986	3510	3205	243	975	500	2080	5	1	48536642	1592	109.33	3.46	03	39.26	30.00	947.00	3685	20240104	-10.99	1930	20230103	69.95	3685	-10.99	20240104	2485	31.99	20240102	3685	-10.99	20240104	1949	68.29	20230316	6.40	N	060310	500	242 억	3036384	N	N	N	N
98	20240104	120535	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3320	70	2	2.15	62688535405	18175943	70.68	3250	3685	3225	4225	2275	3250	3449.07	6.26	-310049	3596	3422	3291	3117	2986	3510	3205	243	975	500	2080	5	1	48536642	1611	110.67	3.51	03	37.45	30.00	947.00	3685	20240104	-9.91	1930	20230103	72.02	3685	-9.91	20240104	2485	33.60	20240102	3685	-9.91	20240104	1949	70.34	20230316	6.40	N	060310	500	242 억	3036384	N	N	N	N
99	20240104	110536	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3315	65	2	2.00	60601586285	17548949	68.24	3250	3685	3225	4225	2275	3250	3453.38	6.26	-278722	3596	3422	3291	3117	2986	3510	3205	243	975	500	2080	5	1	48536642	1609	110.50	3.50	03	36.16	30.00	947.00	3685	20240104	-10.04	1930	20230103	71.76	3685	-10.04	20240104	2485	33.40	20240102	3685	-10.04	20240104	1949	70.09	20230316	6.40	N	060310	500	242 억	3036384	N	N	N	N
100	20240104	100536	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3425	175	2	5.38	50078424550	14408148	56.03	3250	3685	3225	4225	2275	3250	3475.82	6.26	-304718	3596	3422	3291	3117	2986	3510	3205	243	975	500	2080	5	1	48536642	1662	114.17	3.62	03	29.69	30.00	947.00	3685	20240104	-7.06	1930	20230103	77.46	3685	-7.06	20240104	2485	37.83	20240102	3685	-7.06	20240104	1949	75.73	20230316	6.40	N	060310	500	242 억	3036384	N	N	N	N
101	20240104	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3280	30	2	0.92	2617103985	800818	3.11	3250	3315	3225	4225	2275	3250	3268.21	6.26	-131810	3596	3422	3291	3117	2986	3510	3205	243	975	500	2080	5	1	48536642	1592	109.33	3.46	03	1.65	30.00	947.00	3465	20240103	-5.34	1930	20230103	69.95	3465	-5.34	20240103	2485	31.99	20240102	3465	-5.34	20240103	1949	68.29	20230316	6.40	N	060310	500	242 억	3036384	N	N	N	N
102	20240103	160535	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3250	55	2	1.72	83565128760	25333905	89.25	3210	3465	3160	4150	2240	3195	3298.59	6.17	-585	3668	3431	2958	2721	2248	3550	2840	243	955	500	2040	5	1	48536642	1577	108.33	3.43	03	52.20	30.00	947.00	3465	20240103	-6.20	1930	20230103	68.39	3465	-6.20	20240103	2485	30.78	20240102	3465	-6.20	20240103	1930	68.39	20230103	6.41	N	060310	500	242 억	2992843	N	N	N	N
103	20240103	150535	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3225	30	2	0.94	82035841800	24862007	87.59	3210	3465	3160	4150	2240	3195	3299.67	6.17	146	3668	3431	2958	2721	2248	3550	2840	243	955	500	2040	5	1	48536642	1565	107.50	3.41	03	51.22	30.00	947.00	3465	20240103	-6.93	1930	20230103	67.10	3465	-6.93	20240103	2485	29.78	20240102	3465	-6.93	20240103	1930	67.10	20230103	6.41	N	060310	500	242 억	2992843	N	N	N	N
104	20240103	140532	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3225	30	2	0.94	79814115115	24175316	85.17	3210	3465	3160	4150	2240	3195	3301.50	6.17	-52629	3668	3431	2958	2721	2248	3550	2840	243	955	500	2040	5	1	48536642	1565	107.50	3.41	03	49.81	30.00	947.00	3465	20240103	-6.93	1930	20230103	67.10	3465	-6.93	20240103	2485	29.78	20240102	3465	-6.93	20240103	1930	67.10	20230103	6.41	N	060310	500	242 억	2992843	N	N	N	N
105	20240103	130534	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3225	30	2	0.94	76450837630	23135879	81.51	3210	3465	3160	4150	2240	3195	3304.45	6.17	-153490	3668	3431	2958	2721	2248	3550	2840	243	955	500	2040	5	1	48536642	1565	107.50	3.41	03	47.67	30.00	947.00	3465	20240103	-6.93	1930	20230103	67.10	3465	-6.93	20240103	2485	29.78	20240102	3465	-6.93	20240103	1930	67.10	20230103	6.41	N	060310	500	242 억	2992843	N	N	N	N
106	20240103	120537	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3295	100	2	3.13	66113341605	19946361	70.27	3210	3465	3200	4150	2240	3195	3314.59	6.17	-243372	3668	3431	2958	2721	2248	3550	2840	243	955	500	2040	5	1	48536642	1599	109.83	3.48	03	41.10	30.00	947.00	3465	20240103	-4.91	1930	20230103	70.73	3465	-4.91	20240103	2485	32.60	20240102	3465	-4.91	20240103	1930	70.73	20230103	6.41	N	060310	500	242 억	2992843	N	N	N	N
107	20240103	110534	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3310	115	2	3.60	61324064630	18501923	65.18	3210	3465	3200	4150	2240	3195	3314.51	6.17	-208888	3668	3431	2958	2721	2248	3550	2840	243	955	500	2040	5	1	48536642	1607	110.33	3.50	03	38.12	30.00	947.00	3465	20240103	-4.47	1930	20230103	71.50	3465	-4.47	20240103	2485	33.20	20240102	3465	-4.47	20240103	1930	71.50	20230103	6.41	N	060310	500	242 억	2992843	N	N	N	N
108	20240103	100534	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3320	125	2	3.91	54982355720	16576447	58.40	3210	3465	3200	4150	2240	3195	3316.94	6.17	-205956	3668	3431	2958	2721	2248	3550	2840	243	955	500	2040	5	1	48536642	1611	110.67	3.51	03	34.15	30.00	947.00	3465	20240103	-4.18	1930	20230103	72.02	3465	-4.18	20240103	2485	33.60	20240102	3465	-4.18	20240103	1930	72.02	20230103	6.41	N	060310	500	242 억	2992843	N	N	N	N
109	20240103	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3295	100	2	3.13	19214254235	5873086	20.69	3210	3375	3200	4150	2240	3195	3271.65	6.17	-35142	3668	3431	2958	2721	2248	3550	2840	243	955	500	2040	5	1	48536642	1599	109.83	3.48	03	12.10	30.00	947.00	3460	20230530	-4.77	1930	20230103	70.73	3375	-2.37	20240103	2485	32.60	20240102	3460	-4.77	20230530	1930	70.73	20230103	6.41	N	060310	500	242 억	2992843	N	N	N	N
110	20240102	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	735	1	29.88	86975788230	28382513	5079.82	2500	3195	2485	3195	1725	2460	3064.41	6.42	-91791	2640	2550	2470	2380	2300	2595	2425	243	735	500	1570	5	1	48536642	1551	106.50	3.37	03	58.48	30.00	947.00	3460	20230530	-7.66	1930	20230103	65.54	3195	0.00	20240102	2485	28.57	20240102	3460	-7.66	20230530	1930	65.54	20230103	6.46	N	060310	500	242 억	3117320	N	N	N	N
111	20240102	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	735	1	29.88	86946557175	28373364	5078.18	2500	3195	2485	3195	1725	2460	3064.37	6.42	-91791	2640	2550	2470	2380	2300	2595	2425	243	735	500	1570	5	1	48536642	1551	106.50	3.37	03	58.46	30.00	947.00	3460	20230530	-7.66	1930	20230103	65.54	3195	0.00	20240102	2485	28.57	20240102	3460	-7.66	20230530	1930	65.54	20230103	6.46	N	060310	500	242 억	3117320	N	N	N	N
112	20240102	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	735	1	29.88	86778931500	28320899	5068.79	2500	3195	2485	3195	1725	2460	3064.13	6.42	-91791	2640	2550	2470	2380	2300	2595	2425	243	735	500	1570	5	1	48536642	1551	106.50	3.37	03	58.35	30.00	947.00	3460	20230530	-7.66	1930	20230103	65.54	3195	0.00	20240102	2485	28.57	20240102	3460	-7.66	20230530	1930	65.54	20230103	6.46	N	060310	500	242 억	3117320	N	N	N	N
113	20240102	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3190	730	2	29.67	84651992900	27654972	4949.60	2500	3195	2485	3195	1725	2460	3061.00	6.42	-94745	2640	2550	2470	2380	2300	2595	2425	243	735	500	1570	5	1	48536642	1548	106.33	3.37	03	56.98	30.00	947.00	3460	20230530	-7.80	1930	20230103	65.28	3195	-0.16	20240102	2485	28.37	20240102	3460	-7.80	20230530	1930	65.28	20230103	6.46	N	060310	500	242 억	3117320	N	N	N	N
114	20240102	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	710	2	28.86	72378516125	23807615	4261.02	2500	3195	2485	3195	1725	2460	3040.14	6.42	-253705	2640	2550	2470	2380	2300	2595	2425	243	735	500	1570	5	1	48536642	1539	105.67	3.35	03	49.05	30.00	947.00	3460	20230530	-8.38	1930	20230103	64.25	3195	-0.78	20240102	2485	27.57	20240102	3460	-8.38	20230530	1930	64.25	20230103	6.46	N	060310	500	242 억	3117320	N	N	N	N
115	20240102	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	735	1	29.88	62318164005	20642744	3694.58	2500	3195	2485	3195	1725	2460	3018.89	6.42	-161272	2640	2550	2470	2380	2300	2595	2425	243	735	500	1570	5	1	48536642	1551	106.50	3.37	03	42.53	30.00	947.00	3460	20230530	-7.66	1930	20230103	65.54	3195	0.00	20240102	2485	28.57	20240102	3460	-7.66	20230530	1930	65.54	20230103	6.46	N	060310	500	242 억	3117320	N	N	N	N
116	20240102	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2745	285	2	11.59	1494482765	565154	101.15	2500	2745	2485	3195	1725	2460	2644.38	6.42	19981	2640	2550	2470	2380	2300	2595	2425	243	735	500	1570	5	1	48536642	1332	91.50	2.90	03	1.16	30.00	947.00	3460	20230530	-20.66	1930	20230103	42.23	2745	0.00	20240102	2485	10.46	20240102	3460	-20.66	20230530	1930	42.23	20230103	6.46	N	060310	500	242 억	3117320	Y	N	N	N
117	20240102	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	6.42	0	2640	2550	2470	2380	2300	2595	2425	243	735	500	1570	5	1	48536642	1194	82.00	2.60	03	0.00	30.00	947.00	3460	20230530	-28.90	1930	20230103	27.46	0	0.00	0	0	0.00	0	3460	-28.90	20230530	1930	27.46	20230103	6.46	N	060310	500	242 억	3117320	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History