KissMeData/036090/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

48 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	foreignNetBuyingQuantity	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	120433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	809	1	2	0.12	883332381	1103794	73.27	798	814	788	1050	566	808	800.26	2.25	0	114906	837	822	814	799	791	818	795	592	242	500	500	1	1	118392284	958	5.74	0.60	12	0.93	141.00	1347.00	1064	20231113	-23.97	587	20231020	37.82	1056	-23.39	20240111	782	3.45	20240108	1064	-23.97	20231113	587	37.82	20231020	2.87	N	036090	500	591 억	2664926	N	N	N	N
3	20240123	110433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	2	2	0.25	707567490	886978	58.88	798	813	788	1050	566	808	797.72	2.25	0	120188	837	822	814	799	791	818	795	592	242	500	500	1	1	118392284	959	5.74	0.60	12	0.75	141.00	1347.00	1064	20231113	-23.87	587	20231020	37.99	1056	-23.30	20240111	782	3.58	20240108	1064	-23.87	20231113	587	37.99	20231020	2.87	N	036090	500	591 억	2664926	N	N	N	N
4	20240123	100432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	809	1	2	0.12	560331186	704075	46.74	798	813	788	1050	566	808	795.82	2.25	0	133381	837	822	814	799	791	818	795	592	242	500	500	1	1	118392284	958	5.74	0.60	12	0.59	141.00	1347.00	1064	20231113	-23.97	587	20231020	37.82	1056	-23.39	20240111	782	3.45	20240108	1064	-23.97	20231113	587	37.82	20231020	2.87	N	036090	500	591 억	2664926	N	N	N	N
5	20240123	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	792	-16	5	-1.98	173150651	217937	14.47	798	803	788	1050	566	808	794.43	2.25	0	-31487	837	822	814	799	791	818	795	592	242	500	500	1	1	118392284	938	5.62	0.59	12	0.18	141.00	1347.00	1064	20231113	-25.56	587	20231020	34.92	1056	-25.00	20240111	782	1.28	20240108	1064	-25.56	20231113	587	34.92	20231020	2.87	N	036090	500	591 억	2664926	N	N	N	N
6	20240119	160428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	826	-23	5	-2.71	1785552781	2154605	70.27	832	842	818	1103	595	849	828.69	1.98	0	178798	882	865	835	818	788	874	827	592	254	500	520	1	1	118392284	978	5.86	0.61	12	1.82	141.00	1347.00	1064	20231113	-22.37	587	20231020	40.72	1056	-21.78	20240111	782	5.63	20240108	1064	-22.37	20231113	587	40.72	20231020	3.06	N	036090	500	591 억	2345282	N	N	N	N
7	20240119	150430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	823	-26	5	-3.06	1706002009	2058115	67.13	832	842	818	1103	595	849	828.88	1.98	0	192422	882	865	835	818	788	874	827	592	254	500	520	1	1	118392284	974	5.84	0.61	12	1.74	141.00	1347.00	1064	20231113	-22.65	587	20231020	40.20	1056	-22.06	20240111	782	5.24	20240108	1064	-22.65	20231113	587	40.20	20231020	3.06	N	036090	500	591 억	2345282	N	N	N	N
8	20240119	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	823	-26	5	-3.06	1471629366	1772777	57.82	832	842	821	1103	595	849	830.09	1.98	0	216122	882	865	835	818	788	874	827	592	254	500	520	1	1	118392284	974	5.84	0.61	12	1.50	141.00	1347.00	1064	20231113	-22.65	587	20231020	40.20	1056	-22.06	20240111	782	5.24	20240108	1064	-22.65	20231113	587	40.20	20231020	3.06	N	036090	500	591 억	2345282	N	N	N	N
9	20240119	130430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	830	-19	5	-2.24	1372225833	1652320	53.89	832	842	821	1103	595	849	830.44	1.98	0	252826	882	865	835	818	788	874	827	592	254	500	520	1	1	118392284	983	5.89	0.62	12	1.40	141.00	1347.00	1064	20231113	-21.99	587	20231020	41.40	1056	-21.40	20240111	782	6.14	20240108	1064	-21.99	20231113	587	41.40	20231020	3.06	N	036090	500	591 억	2345282	N	N	N	N
10	20240119	120432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	827	-22	5	-2.59	1170284989	1407917	45.92	832	842	821	1103	595	849	831.17	1.98	0	317084	882	865	835	818	788	874	827	592	254	500	520	1	1	118392284	979	5.87	0.61	12	1.19	141.00	1347.00	1064	20231113	-22.27	587	20231020	40.89	1056	-21.69	20240111	782	5.75	20240108	1064	-22.27	20231113	587	40.89	20231020	3.06	N	036090	500	591 억	2345282	N	N	N	N
11	20240119	110431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	830	-19	5	-2.24	995180899	1196373	39.02	832	842	821	1103	595	849	831.78	1.98	0	305055	882	865	835	818	788	874	827	592	254	500	520	1	1	118392284	983	5.89	0.62	12	1.01	141.00	1347.00	1064	20231113	-21.99	587	20231020	41.40	1056	-21.40	20240111	782	6.14	20240108	1064	-21.99	20231113	587	41.40	20231020	3.06	N	036090	500	591 억	2345282	N	N	N	N
12	20240119	100435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	837	-12	5	-1.41	663956647	798045	26.03	832	842	821	1103	595	849	831.90	1.98	0	256174	882	865	835	818	788	874	827	592	254	500	520	1	1	118392284	991	5.94	0.62	12	0.67	141.00	1347.00	1064	20231113	-21.33	587	20231020	42.59	1056	-20.74	20240111	782	7.03	20240108	1064	-21.33	20231113	587	42.59	20231020	3.06	N	036090	500	591 억	2345282	N	N	N	N
13	20240119	090429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	830	-19	5	-2.24	211334777	254656	8.31	832	836	821	1103	595	849	829.60	1.98	0	88803	882	865	835	818	788	874	827	592	254	500	520	1	1	118392284	983	5.89	0.62	12	0.22	141.00	1347.00	1064	20231113	-21.99	587	20231020	41.40	1056	-21.40	20240111	782	6.14	20240108	1064	-21.99	20231113	587	41.40	20231020	3.06	N	036090	500	591 억	2345282	N	N	N	N
14	20240118	160429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	849	38	2	4.69	2499189376	3012252	128.73	809	852	805	1054	568	811	829.59	1.76	0	262409	849	830	816	797	783	823	790	592	243	500	500	1	1	118392284	1005	6.02	0.63	12	2.54	141.00	1347.00	1064	20231113	-20.21	587	20231020	44.63	1056	-19.60	20240111	782	8.57	20240108	1064	-20.21	20231113	587	44.63	20231020	2.97	N	036090	500	591 억	2082927	N	N	N	N
15	20240118	150429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	839	28	2	3.45	1959277759	2374914	101.50	809	850	805	1054	568	811	824.99	1.76	0	451218	849	830	816	797	783	823	790	592	243	500	500	1	1	118392284	993	5.95	0.62	12	2.01	141.00	1347.00	1064	20231113	-21.15	587	20231020	42.93	1056	-20.55	20240111	782	7.29	20240108	1064	-21.15	20231113	587	42.93	20231020	2.97	N	036090	500	591 억	2082927	N	N	N	N
16	20240118	140429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	823	12	2	1.48	1269869985	1550705	66.27	809	831	805	1054	568	811	818.90	1.76	0	410435	849	830	816	797	783	823	790	592	243	500	500	1	1	118392284	974	5.84	0.61	12	1.31	141.00	1347.00	1064	20231113	-22.65	587	20231020	40.20	1056	-22.06	20240111	782	5.24	20240108	1064	-22.65	20231113	587	40.20	20231020	2.97	N	036090	500	591 억	2082927	N	N	N	N
17	20240118	130429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	826	15	2	1.85	1116842153	1364747	58.32	809	831	805	1054	568	811	818.35	1.76	0	396953	849	830	816	797	783	823	790	592	243	500	500	1	1	118392284	978	5.86	0.61	12	1.15	141.00	1347.00	1064	20231113	-22.37	587	20231020	40.72	1056	-21.78	20240111	782	5.63	20240108	1064	-22.37	20231113	587	40.72	20231020	2.97	N	036090	500	591 억	2082927	N	N	N	N
18	20240118	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	819	8	2	0.99	917026766	1123103	48.00	809	828	805	1054	568	811	816.51	1.76	0	283504	849	830	816	797	783	823	790	592	243	500	500	1	1	118392284	970	5.81	0.61	12	0.95	141.00	1347.00	1064	20231113	-23.03	587	20231020	39.52	1056	-22.44	20240111	782	4.73	20240108	1064	-23.03	20231113	587	39.52	20231020	2.97	N	036090	500	591 억	2082927	N	N	N	N
19	20240118	110431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	824	13	2	1.60	671390032	823533	35.19	809	826	805	1054	568	811	815.26	1.76	0	198199	849	830	816	797	783	823	790	592	243	500	500	1	1	118392284	976	5.84	0.61	12	0.70	141.00	1347.00	1064	20231113	-22.56	587	20231020	40.37	1056	-21.97	20240111	782	5.37	20240108	1064	-22.56	20231113	587	40.37	20231020	2.97	N	036090	500	591 억	2082927	N	N	N	N
20	20240118	100428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	814	3	2	0.37	313223007	386219	16.51	809	816	805	1054	568	811	811.00	1.76	0	132222	849	830	816	797	783	823	790	592	243	500	500	1	1	118392284	964	5.77	0.60	12	0.33	141.00	1347.00	1064	20231113	-23.50	587	20231020	38.67	1056	-22.92	20240111	782	4.09	20240108	1064	-23.50	20231113	587	38.67	20231020	2.97	N	036090	500	591 억	2082927	N	N	N	N
21	20240118	090428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	-1	5	-0.12	43580947	53810	2.30	809	813	809	1054	568	811	809.90	1.76	0	13622	849	830	816	797	783	823	790	592	243	500	500	1	1	118392284	959	5.74	0.60	12	0.05	141.00	1347.00	1064	20231113	-23.87	587	20231020	37.99	1056	-23.30	20240111	782	3.58	20240108	1064	-23.87	20231113	587	37.99	20231020	2.97	N	036090	500	591 억	2082927	N	N	N	N
22	20240117	160427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	811	-9	5	-1.10	1863709265	2288465	48.45	821	835	802	1066	574	820	814.39	1.73	0	27719	893	856	838	801	783	847	792	592	246	500	500	1	1	118392284	960	5.75	0.60	12	1.93	141.00	1347.00	1064	20231113	-23.78	587	20231020	38.16	1056	-23.20	20240111	782	3.71	20240108	1064	-23.78	20231113	587	38.16	20231020	3.06	N	036090	500	591 억	2051398	N	N	N	N
23	20240117	150430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	814	-6	5	-0.73	1802010196	2212447	46.85	821	835	802	1066	574	820	814.48	1.73	0	15423	893	856	838	801	783	847	792	592	246	500	500	1	1	118392284	964	5.77	0.60	12	1.87	141.00	1347.00	1064	20231113	-23.50	587	20231020	38.67	1056	-22.92	20240111	782	4.09	20240108	1064	-23.50	20231113	587	38.67	20231020	3.06	N	036090	500	591 억	2051398	N	N	N	N
24	20240117	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	814	-6	5	-0.73	1664873108	2043176	43.26	821	835	802	1066	574	820	814.84	1.73	0	17674	893	856	838	801	783	847	792	592	246	500	500	1	1	118392284	964	5.77	0.60	12	1.73	141.00	1347.00	1064	20231113	-23.50	587	20231020	38.67	1056	-22.92	20240111	782	4.09	20240108	1064	-23.50	20231113	587	38.67	20231020	3.06	N	036090	500	591 억	2051398	N	N	N	N
25	20240117	130429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	804	-16	5	-1.95	1552940047	1904622	40.33	821	835	802	1066	574	820	815.35	1.73	0	10582	893	856	838	801	783	847	792	592	246	500	500	1	1	118392284	952	5.70	0.60	12	1.61	141.00	1347.00	1064	20231113	-24.44	587	20231020	36.97	1056	-23.86	20240111	782	2.81	20240108	1064	-24.44	20231113	587	36.97	20231020	3.06	N	036090	500	591 억	2051398	N	N	N	N
26	20240117	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	-7	5	-0.85	1271778782	1556114	32.95	821	835	809	1066	574	820	817.28	1.73	0	50714	893	856	838	801	783	847	792	592	246	500	500	1	1	118392284	963	5.77	0.60	12	1.31	141.00	1347.00	1064	20231113	-23.59	587	20231020	38.50	1056	-23.01	20240111	782	3.96	20240108	1064	-23.59	20231113	587	38.50	20231020	3.06	N	036090	500	591 억	2051398	N	N	N	N
27	20240117	110429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	811	-9	5	-1.10	1084264759	1324956	28.05	821	835	809	1066	574	820	818.34	1.73	0	14591	893	856	838	801	783	847	792	592	246	500	500	1	1	118392284	960	5.75	0.60	12	1.12	141.00	1347.00	1064	20231113	-23.78	587	20231020	38.16	1056	-23.20	20240111	782	3.71	20240108	1064	-23.78	20231113	587	38.16	20231020	3.06	N	036090	500	591 억	2051398	N	N	N	N
28	20240117	100426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	811	-9	5	-1.10	802894964	980854	20.77	821	835	810	1066	574	820	818.57	1.73	0	4113	893	856	838	801	783	847	792	592	246	500	500	1	1	118392284	960	5.75	0.60	12	0.83	141.00	1347.00	1064	20231113	-23.78	587	20231020	38.16	1056	-23.20	20240111	782	3.71	20240108	1064	-23.78	20231113	587	38.16	20231020	3.06	N	036090	500	591 억	2051398	N	N	N	N
29	20240117	090428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	825	5	2	0.61	131049315	158570	3.36	821	835	821	1066	574	820	826.49	1.73	0	3013	893	856	838	801	783	847	792	592	246	500	500	1	1	118392284	977	5.85	0.61	12	0.13	141.00	1347.00	1064	20231113	-22.46	587	20231020	40.55	1056	-21.88	20240111	782	5.50	20240108	1064	-22.46	20231113	587	40.55	20231020	3.06	N	036090	500	591 억	2051398	N	N	N	N
30	20240116	160427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	820	-20	5	-2.38	3920491254	4649165	78.55	825	875	820	1092	588	840	843.41	2.03	0	-381284	885	862	833	810	781	874	822	592	252	500	520	1	1	118392284	971	5.82	0.61	12	3.93	141.00	1347.00	1064	20231113	-22.93	587	20231020	39.69	1056	-22.35	20240111	782	4.86	20240108	1064	-22.93	20231113	587	39.69	20231020	2.58	N	036090	500	591 억	2407472	N	N	N	N
31	20240116	150427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	826	-14	5	-1.67	3680903786	4357617	73.63	825	875	821	1092	588	840	844.71	2.03	0	-414937	885	862	833	810	781	874	822	592	252	500	520	1	1	118392284	978	5.86	0.61	12	3.68	141.00	1347.00	1064	20231113	-22.37	587	20231020	40.72	1056	-21.78	20240111	782	5.63	20240108	1064	-22.37	20231113	587	40.72	20231020	2.58	N	036090	500	591 억	2407472	N	N	N	N
32	20240116	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	831	-9	5	-1.07	3376860585	3989435	67.40	825	875	821	1092	588	840	846.45	2.03	0	-380578	885	862	833	810	781	874	822	592	252	500	520	1	1	118392284	984	5.89	0.62	12	3.37	141.00	1347.00	1064	20231113	-21.90	587	20231020	41.57	1056	-21.31	20240111	782	6.27	20240108	1064	-21.90	20231113	587	41.57	20231020	2.58	N	036090	500	591 억	2407472	N	N	N	N
33	20240116	130427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	837	-3	5	-0.36	2956230443	3483054	58.85	825	875	821	1092	588	840	848.75	2.03	0	-343433	885	862	833	810	781	874	822	592	252	500	520	1	1	118392284	991	5.94	0.62	12	2.94	141.00	1347.00	1064	20231113	-21.33	587	20231020	42.59	1056	-20.74	20240111	782	7.03	20240108	1064	-21.33	20231113	587	42.59	20231020	2.58	N	036090	500	591 억	2407472	N	N	N	N
34	20240116	120427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	839	-1	5	-0.12	2801268596	3298495	55.73	825	875	821	1092	588	840	849.26	2.03	0	-360366	885	862	833	810	781	874	822	592	252	500	520	1	1	118392284	993	5.95	0.62	12	2.79	141.00	1347.00	1064	20231113	-21.15	587	20231020	42.93	1056	-20.55	20240111	782	7.29	20240108	1064	-21.15	20231113	587	42.93	20231020	2.58	N	036090	500	591 억	2407472	N	N	N	N
35	20240116	110426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	841	1	2	0.12	2597560126	3056531	51.64	825	875	821	1092	588	840	849.84	2.03	0	-357679	885	862	833	810	781	874	822	592	252	500	520	1	1	118392284	996	5.96	0.62	12	2.58	141.00	1347.00	1064	20231113	-20.96	587	20231020	43.27	1056	-20.36	20240111	782	7.54	20240108	1064	-20.96	20231113	587	43.27	20231020	2.58	N	036090	500	591 억	2407472	N	N	N	N
36	20240116	100427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	830	-10	5	-1.19	2241159513	2629614	44.43	825	875	821	1092	588	840	852.28	2.03	0	-353991	885	862	833	810	781	874	822	592	252	500	520	1	1	118392284	983	5.89	0.62	12	2.22	141.00	1347.00	1064	20231113	-21.99	587	20231020	41.40	1056	-21.40	20240111	782	6.14	20240108	1064	-21.99	20231113	587	41.40	20231020	2.58	N	036090	500	591 억	2407472	N	N	N	N
37	20240116	090425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	848	8	2	0.95	309631033	369417	6.24	825	854	821	1092	588	840	838.16	2.03	0	122331	885	862	833	810	781	874	822	592	252	500	520	1	1	118392284	1004	6.01	0.63	12	0.31	141.00	1347.00	1064	20231113	-20.30	587	20231020	44.46	1056	-19.70	20240111	782	8.44	20240108	1064	-20.30	20231113	587	44.46	20231020	2.58	N	036090	500	591 억	2407472	N	N	N	N
38	20240115	160426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	840	-39	5	-4.44	4867080736	5855737	23.94	816	856	804	1142	616	879	831.15	1.53	0	597191	999	939	907	847	815	923	831	592	263	500	540	1	1	118392284	994	5.96	0.62	12	4.95	141.00	1347.00	1064	20231113	-21.05	587	20231020	43.10	1056	-20.45	20240111	782	7.42	20240108	1064	-21.05	20231113	587	43.10	20231020	3.06	N	036090	500	591 억	1811087	N	N	N	N
39	20240115	150426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	849	-30	5	-3.41	4609033049	5549945	22.69	816	856	804	1142	616	879	830.46	1.53	0	534939	999	939	907	847	815	923	831	592	263	500	540	1	1	118392284	1005	6.02	0.63	12	4.69	141.00	1347.00	1064	20231113	-20.21	587	20231020	44.63	1056	-19.60	20240111	782	8.57	20240108	1064	-20.21	20231113	587	44.63	20231020	3.06	N	036090	500	591 억	1811087	N	N	N	N
40	20240115	140427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	842	-37	5	-4.21	4333059009	5221733	21.34	816	856	804	1142	616	879	829.81	1.53	0	474056	999	939	907	847	815	923	831	592	263	500	540	1	1	118392284	997	5.97	0.63	12	4.41	141.00	1347.00	1064	20231113	-20.86	587	20231020	43.44	1056	-20.27	20240111	782	7.67	20240108	1064	-20.86	20231113	587	43.44	20231020	3.06	N	036090	500	591 억	1811087	N	N	N	N
41	20240115	130425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	847	-32	5	-3.64	4071635566	4912430	20.08	816	856	804	1142	616	879	828.84	1.53	0	435809	999	939	907	847	815	923	831	592	263	500	540	1	1	118392284	1003	6.01	0.63	12	4.15	141.00	1347.00	1064	20231113	-20.39	587	20231020	44.29	1056	-19.79	20240111	782	8.31	20240108	1064	-20.39	20231113	587	44.29	20231020	3.06	N	036090	500	591 억	1811087	N	N	N	N
42	20240115	120425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	843	-36	5	-4.10	3761810054	4546775	18.59	816	856	804	1142	616	879	827.36	1.53	0	344344	999	939	907	847	815	923	831	592	263	500	540	1	1	118392284	998	5.98	0.63	12	3.84	141.00	1347.00	1064	20231113	-20.77	587	20231020	43.61	1056	-20.17	20240111	782	7.80	20240108	1064	-20.77	20231113	587	43.61	20231020	3.06	N	036090	500	591 억	1811087	N	N	N	N
43	20240115	110425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	842	-37	5	-4.21	3446174574	4172648	17.06	816	856	804	1142	616	879	825.90	1.53	0	279738	999	939	907	847	815	923	831	592	263	500	540	1	1	118392284	997	5.97	0.63	12	3.52	141.00	1347.00	1064	20231113	-20.86	587	20231020	43.44	1056	-20.27	20240111	782	7.67	20240108	1064	-20.86	20231113	587	43.44	20231020	3.06	N	036090	500	591 억	1811087	N	N	N	N
44	20240115	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	844	-35	5	-3.98	2723117375	3313633	13.54	816	846	804	1142	616	879	821.79	1.53	0	229301	999	939	907	847	815	923	831	592	263	500	540	1	1	118392284	999	5.99	0.63	12	2.80	141.00	1347.00	1064	20231113	-20.68	587	20231020	43.78	1056	-20.08	20240111	782	7.93	20240108	1064	-20.68	20231113	587	43.78	20231020	3.06	N	036090	500	591 억	1811087	N	N	N	N
45	20240115	090425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	806	-73	5	-8.30	979638476	1200450	4.91	816	835	804	1142	616	879	816.06	1.53	0	-107063	999	939	907	847	815	923	831	592	263	500	540	1	1	118392284	954	5.72	0.60	12	1.01	141.00	1347.00	1064	20231113	-24.25	587	20231020	37.31	1056	-23.67	20240111	782	3.07	20240108	1064	-24.25	20231113	587	37.31	20231020	3.06	N	036090	500	591 억	1811087	N	N	N	N
46	20240112	160423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	879	-177	5	-16.76	22444047857	24193273	30.27	948	967	875	1372	740	1056	926.63	2.72	0	-1407326	1152	1104	1008	960	864	1128	984	592	316	500	650	1	1	118392284	1041	6.23	0.65	12	20.43	141.00	1347.00	1064	20231113	-17.39	587	20231020	49.74	1056	-16.76	20240111	782	12.40	20240108	1064	-17.39	20231113	587	49.74	20231020	3.00	N	036090	500	591 억	3218125	N	N	N	N
47	20240112	150425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	881	-175	5	-16.57	21656288662	23296706	29.15	948	967	878	1372	740	1056	928.37	2.72	0	-1556590	1152	1104	1008	960	864	1128	984	592	316	500	650	1	1	118392284	1043	6.25	0.65	12	19.68	141.00	1347.00	1064	20231113	-17.20	587	20231020	50.09	1056	-16.57	20240111	782	12.66	20240108	1064	-17.20	20231113	587	50.09	20231020	3.00	N	036090	500	591 억	3218125	N	N	N	N
48	20240112	140424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	888	-168	5	-15.91	20505473690	21996898	27.53	948	967	887	1372	740	1056	930.94	2.72	0	-1605524	1152	1104	1008	960	864	1128	984	592	316	500	650	1	1	118392284	1051	6.30	0.66	12	18.58	141.00	1347.00	1064	20231113	-16.54	587	20231020	51.28	1056	-15.91	20240111	782	13.55	20240108	1064	-16.54	20231113	587	51.28	20231020	3.00	N	036090	500	591 억	3218125	N	N	N	N
49	20240112	130423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	-152	5	-14.39	19408918307	20772182	25.99	948	967	897	1372	740	1056	933.06	2.72	0	-1583529	1152	1104	1008	960	864	1128	984	592	316	500	650	1	1	118392284	1070	6.41	0.67	12	17.55	141.00	1347.00	1064	20231113	-15.04	587	20231020	54.00	1056	-14.39	20240111	782	15.60	20240108	1064	-15.04	20231113	587	54.00	20231020	3.00	N	036090	500	591 억	3218125	N	N	N	N
50	20240112	120423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	-148	5	-14.02	18035227150	19250573	24.09	948	967	905	1372	740	1056	935.48	2.72	0	-1398560	1152	1104	1008	960	864	1128	984	592	316	500	650	1	1	118392284	1075	6.44	0.67	12	16.26	141.00	1347.00	1064	20231113	-14.66	587	20231020	54.68	1056	-14.02	20240111	782	16.11	20240108	1064	-14.66	20231113	587	54.68	20231020	3.00	N	036090	500	591 억	3218125	N	N	N	N
51	20240112	110423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	927	-129	5	-12.22	15980187530	17006318	21.28	948	967	914	1372	740	1056	938.12	2.72	0	-1469604	1152	1104	1008	960	864	1128	984	592	316	500	650	1	1	118392284	1097	6.57	0.69	12	14.36	141.00	1347.00	1064	20231113	-12.88	587	20231020	57.92	1056	-12.22	20240111	782	18.54	20240108	1064	-12.88	20231113	587	57.92	20231020	3.00	N	036090	500	591 억	3218125	N	N	N	N
52	20240112	100423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	928	-128	5	-12.12	13282383028	14098925	17.64	948	967	921	1372	740	1056	940.26	2.72	0	-826375	1152	1104	1008	960	864	1128	984	592	316	500	650	1	1	118392284	1099	6.58	0.69	12	11.91	141.00	1347.00	1064	20231113	-12.78	587	20231020	58.09	1056	-12.12	20240111	782	18.67	20240108	1064	-12.78	20231113	587	58.09	20231020	3.00	N	036090	500	591 억	3218125	N	N	N	N
53	20240112	090423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	929	-127	5	-12.03	3854825014	4052074	5.07	948	967	927	1372	740	1056	945.26	2.72	0	264406	1152	1104	1008	960	864	1128	984	592	316	500	650	1	1	118392284	1100	6.59	0.69	12	3.42	141.00	1347.00	1064	20231113	-12.69	587	20231020	58.26	1056	-12.03	20240111	782	18.80	20240108	1064	-12.69	20231113	587	58.26	20231020	3.00	N	036090	500	591 억	3218125	N	N	N	N
54	20240111	160421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1056	243	1	29.89	80071845654	79851112	4271.27	947	1056	912	1056	570	813	1002.76	1.59	0	1358655	846	829	821	804	796	825	800	592	243	500	500	1	1	118392284	1250	7.49	0.78	12	67.45	141.00	1347.00	1064	20231113	-0.75	587	20231020	79.90	1056	0.00	20240111	782	35.04	20240108	1064	-0.75	20231113	587	79.90	20231020	2.94	N	036090	500	591 억	1883329	N	N	N	N
55	20240111	150424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1052	239	2	29.40	77733448489	77635985	4152.78	947	1056	912	1056	570	813	1001.26	1.59	0	1355805	846	829	821	804	796	825	800	592	243	500	500	1	1	118392284	1245	7.46	0.78	12	65.58	141.00	1347.00	1064	20231113	-1.13	587	20231020	79.22	1056	-0.38	20240111	782	34.53	20240108	1064	-1.13	20231113	587	79.22	20231020	2.94	N	036090	500	591 억	1883329	N	N	N	N
56	20240111	140423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1030	217	2	26.69	69529833676	69804610	3733.88	947	1047	912	1056	570	813	996.06	1.59	0	1153848	846	829	821	804	796	825	800	592	243	500	500	1	1	118392284	1219	7.30	0.76	12	58.96	141.00	1347.00	1064	20231113	-3.20	587	20231020	75.47	1047	-1.62	20240111	782	31.71	20240108	1064	-3.20	20231113	587	75.47	20231020	2.94	N	036090	500	591 억	1883329	N	N	N	N
57	20240111	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1033	220	2	27.06	65284739375	65664922	3512.44	947	1047	912	1056	570	813	994.21	1.59	0	1490867	846	829	821	804	796	825	800	592	243	500	500	1	1	118392284	1223	7.33	0.77	12	55.46	141.00	1347.00	1064	20231113	-2.91	587	20231020	75.98	1047	-1.34	20240111	782	32.10	20240108	1064	-2.91	20231113	587	75.98	20231020	2.94	N	036090	500	591 억	1883329	N	N	N	N
58	20240111	120422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1030	217	2	26.69	58772365308	59369864	3175.72	947	1044	912	1056	570	813	989.94	1.59	0	1798530	846	829	821	804	796	825	800	592	243	500	500	1	1	118392284	1219	7.30	0.76	12	50.15	141.00	1347.00	1064	20231113	-3.20	587	20231020	75.47	1044	-1.34	20240111	782	31.71	20240108	1064	-3.20	20231113	587	75.47	20231020	2.94	N	036090	500	591 억	1883329	N	N	N	N
59	20240111	110424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1001	188	2	23.12	49678838951	50518306	2702.24	947	1038	912	1056	570	813	983.38	1.59	0	344132	846	829	821	804	796	825	800	592	243	500	500	1	1	118392284	1185	7.10	0.74	12	42.67	141.00	1347.00	1064	20231113	-5.92	587	20231020	70.53	1038	-3.56	20240111	782	28.01	20240108	1064	-5.92	20231113	587	70.53	20231020	2.94	N	036090	500	591 억	1883329	N	N	N	N
60	20240111	100423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1017	204	2	25.09	42229846262	43128972	2306.99	947	1038	912	1056	570	813	979.15	1.59	0	-125785	846	829	821	804	796	825	800	592	243	500	500	1	1	118392284	1204	7.21	0.76	12	36.43	141.00	1347.00	1064	20231113	-4.42	587	20231020	73.25	1038	-2.02	20240111	782	30.05	20240108	1064	-4.42	20231113	587	73.25	20231020	2.94	N	036090	500	591 억	1883329	N	N	N	N
61	20240111	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	117	2	14.39	4310319098	4566814	244.28	947	956	926	1056	570	813	943.84	1.59	0	-258704	846	829	821	804	796	825	800	592	243	500	500	1	1	118392284	1101	6.60	0.69	12	3.86	141.00	1347.00	1064	20231113	-12.59	587	20231020	58.43	956	-2.72	20240111	782	18.93	20240108	1064	-12.59	20231113	587	58.43	20231020	2.94	N	036090	500	591 억	1883329	N	N	N	N
62	20240110	160420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	-33	5	-3.90	1518497351	1842070	13.81	831	838	813	1099	593	846	824.44	1.70	0	-125962	955	900	865	810	775	883	793	592	253	500	520	1	1	118392284	963	5.77	0.60	12	1.56	141.00	1347.00	1064	20231113	-23.59	587	20231020	38.50	920	-11.63	20240109	782	3.96	20240108	1064	-23.59	20231113	587	38.50	20231020	2.95	N	036090	500	591 억	2009291	N	N	N	N
63	20240110	150421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	821	-25	5	-2.96	1382932106	1675739	12.56	831	838	817	1099	593	846	825.21	1.70	0	-115632	955	900	865	810	775	883	793	592	253	500	520	1	1	118392284	972	5.82	0.61	12	1.42	141.00	1347.00	1064	20231113	-22.84	587	20231020	39.86	920	-10.76	20240109	782	4.99	20240108	1064	-22.84	20231113	587	39.86	20231020	2.95	N	036090	500	591 억	2009291	N	N	N	N
64	20240110	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	820	-26	5	-3.07	1257941869	1523181	11.42	831	838	818	1099	593	846	825.80	1.70	0	-72455	955	900	865	810	775	883	793	592	253	500	520	1	1	118392284	971	5.82	0.61	12	1.29	141.00	1347.00	1064	20231113	-22.93	587	20231020	39.69	920	-10.87	20240109	782	4.86	20240108	1064	-22.93	20231113	587	39.69	20231020	2.95	N	036090	500	591 억	2009291	N	N	N	N
65	20240110	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	820	-26	5	-3.07	1165297365	1410299	10.57	831	838	818	1099	593	846	826.21	1.70	0	-45770	955	900	865	810	775	883	793	592	253	500	520	1	1	118392284	971	5.82	0.61	12	1.19	141.00	1347.00	1064	20231113	-22.93	587	20231020	39.69	920	-10.87	20240109	782	4.86	20240108	1064	-22.93	20231113	587	39.69	20231020	2.95	N	036090	500	591 억	2009291	N	N	N	N
66	20240110	120422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	824	-22	5	-2.60	956365141	1155791	8.66	831	838	821	1099	593	846	827.38	1.70	0	81533	955	900	865	810	775	883	793	592	253	500	520	1	1	118392284	976	5.84	0.61	12	0.98	141.00	1347.00	1064	20231113	-22.56	587	20231020	40.37	920	-10.43	20240109	782	5.37	20240108	1064	-22.56	20231113	587	40.37	20231020	2.95	N	036090	500	591 억	2009291	N	N	N	N
67	20240110	110421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	825	-21	5	-2.48	835690290	1009286	7.57	831	838	822	1099	593	846	827.92	1.70	0	105437	955	900	865	810	775	883	793	592	253	500	520	1	1	118392284	977	5.85	0.61	12	0.85	141.00	1347.00	1064	20231113	-22.46	587	20231020	40.55	920	-10.33	20240109	782	5.50	20240108	1064	-22.46	20231113	587	40.55	20231020	2.95	N	036090	500	591 억	2009291	N	N	N	N
68	20240110	100420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	824	-22	5	-2.60	694025212	838203	6.28	831	838	822	1099	593	846	827.89	1.70	0	112886	955	900	865	810	775	883	793	592	253	500	520	1	1	118392284	976	5.84	0.61	12	0.71	141.00	1347.00	1064	20231113	-22.56	587	20231020	40.37	920	-10.43	20240109	782	5.37	20240108	1064	-22.56	20231113	587	40.37	20231020	2.95	N	036090	500	591 억	2009291	N	N	N	N
69	20240110	090420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	834	-12	5	-1.42	204851488	246623	1.85	831	838	826	1099	593	846	830.33	1.70	0	51857	955	900	865	810	775	883	793	592	253	500	520	1	1	118392284	987	5.91	0.62	12	0.21	141.00	1347.00	1064	20231113	-21.62	587	20231020	42.08	920	-9.35	20240109	782	6.65	20240108	1064	-21.62	20231113	587	42.08	20231020	2.95	N	036090	500	591 억	2009291	N	N	N	N
70	20240109	160419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	846	52	2	6.55	11480572873	13239975	2066.73	871	920	830	1032	556	794	867.14	2.61	0	-1086368	808	800	791	783	774	805	788	592	238	500	490	1	1	118392284	1002	6.00	0.63	12	11.18	141.00	1347.00	1064	20231113	-20.49	574	20230103	47.39	920	-8.04	20240109	782	8.18	20240108	1064	-20.49	20231113	587	44.12	20231020	2.95	N	036090	500	591 억	3095660	N	N	N	N
71	20240109	150421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	844	50	2	6.30	11007466319	12681725	1979.59	871	920	830	1032	556	794	867.98	2.61	0	-1255601	808	800	791	783	774	805	788	592	238	500	490	1	1	118392284	999	5.99	0.63	12	10.71	141.00	1347.00	1064	20231113	-20.68	574	20230103	47.04	920	-8.26	20240109	782	7.93	20240108	1064	-20.68	20231113	587	43.78	20231020	2.95	N	036090	500	591 억	3095660	N	N	N	N
72	20240109	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	837	43	2	5.42	10507272546	12084259	1886.33	871	920	830	1032	556	794	869.50	2.61	0	-1382276	808	800	791	783	774	805	788	592	238	500	490	1	1	118392284	991	5.94	0.62	12	10.21	141.00	1347.00	1064	20231113	-21.33	574	20230103	45.82	920	-9.02	20240109	782	7.03	20240108	1064	-21.33	20231113	587	42.59	20231020	2.95	N	036090	500	591 억	3095660	N	N	N	N
73	20240109	130420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	844	50	2	6.30	10125565125	11627746	1815.07	871	920	835	1032	556	794	870.81	2.61	0	-1395092	808	800	791	783	774	805	788	592	238	500	490	1	1	118392284	999	5.99	0.63	12	9.82	141.00	1347.00	1064	20231113	-20.68	574	20230103	47.04	920	-8.26	20240109	782	7.93	20240108	1064	-20.68	20231113	587	43.78	20231020	2.95	N	036090	500	591 억	3095660	N	N	N	N
74	20240109	120423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	845	51	2	6.42	9575573687	10979195	1713.83	871	920	835	1032	556	794	872.16	2.61	0	-1376822	808	800	791	783	774	805	788	592	238	500	490	1	1	118392284	1000	5.99	0.63	12	9.27	141.00	1347.00	1064	20231113	-20.58	574	20230103	47.21	920	-8.15	20240109	782	8.06	20240108	1064	-20.58	20231113	587	43.95	20231020	2.95	N	036090	500	591 억	3095660	N	N	N	N
75	20240109	110420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	842	48	2	6.05	9233119002	10571896	1650.25	871	920	835	1032	556	794	873.36	2.61	0	-1364122	808	800	791	783	774	805	788	592	238	500	490	1	1	118392284	997	5.97	0.63	12	8.93	141.00	1347.00	1064	20231113	-20.86	574	20230103	46.69	920	-8.48	20240109	782	7.67	20240108	1064	-20.86	20231113	587	43.44	20231020	2.95	N	036090	500	591 억	3095660	N	N	N	N
76	20240109	100420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	844	50	2	6.30	8064841195	9189340	1434.44	871	920	835	1032	556	794	877.63	2.61	0	-1236659	808	800	791	783	774	805	788	592	238	500	490	1	1	118392284	999	5.99	0.63	12	7.76	141.00	1347.00	1064	20231113	-20.68	574	20230103	47.04	920	-8.26	20240109	782	7.93	20240108	1064	-20.68	20231113	587	43.78	20231020	2.95	N	036090	500	591 억	3095660	N	N	N	N
77	20240109	090419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	895	101	2	12.72	3809229105	4268135	666.25	871	920	862	1032	556	794	892.48	2.61	0	-647018	808	800	791	783	774	805	788	592	238	500	490	1	1	118392284	1060	6.35	0.66	12	3.61	141.00	1347.00	1064	20231113	-15.88	574	20230103	55.92	920	-2.72	20240109	782	14.45	20240108	1064	-15.88	20231113	587	52.47	20231020	2.95	N	036090	500	591 억	3095660	N	N	N	N
78	20240108	160420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	794	-4	5	-0.50	498242720	630571	81.95	791	799	782	1037	559	798	790.11	2.55	-56782	75860	823	810	802	789	781	806	785	592	239	500	490	1	1	118392284	940	5.63	0.59	12	0.53	141.00	1347.00	1064	20231113	-25.38	574	20230103	38.33	870	-8.74	20240102	782	1.53	20240108	1064	-25.38	20231113	587	35.26	20231020	3.22	N	036090	500	591 억	3019800	N	N	N	N
79	20240108	150420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	794	-4	5	-0.50	477910731	604953	78.62	791	799	782	1037	559	798	789.99	2.55	-56782	72948	823	810	802	789	781	806	785	592	239	500	490	1	1	118392284	940	5.63	0.59	12	0.51	141.00	1347.00	1064	20231113	-25.38	574	20230103	38.33	870	-8.74	20240102	782	1.53	20240108	1064	-25.38	20231113	587	35.26	20231020	3.22	N	036090	500	591 억	3019800	N	N	N	N
80	20240108	140419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	791	-7	5	-0.88	424068695	536839	69.77	791	799	782	1037	559	798	789.93	2.55	-56782	57540	823	810	802	789	781	806	785	592	239	500	490	1	1	118392284	936	5.61	0.59	12	0.45	141.00	1347.00	1064	20231113	-25.66	574	20230103	37.80	870	-9.08	20240102	782	1.15	20240108	1064	-25.66	20231113	587	34.75	20231020	3.22	N	036090	500	591 억	3019800	N	N	N	N
81	20240108	130419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	792	-6	5	-0.75	382855865	484679	62.99	791	799	782	1037	559	798	789.91	2.55	-56782	49501	823	810	802	789	781	806	785	592	239	500	490	1	1	118392284	938	5.62	0.59	12	0.41	141.00	1347.00	1064	20231113	-25.56	574	20230103	37.98	870	-8.97	20240102	782	1.28	20240108	1064	-25.56	20231113	587	34.92	20231020	3.22	N	036090	500	591 억	3019800	N	N	N	N
82	20240108	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	793	-5	5	-0.63	334720154	423791	55.08	791	799	782	1037	559	798	789.81	2.55	-56782	48362	823	810	802	789	781	806	785	592	239	500	490	1	1	118392284	939	5.62	0.59	12	0.36	141.00	1347.00	1064	20231113	-25.47	574	20230103	38.15	870	-8.85	20240102	782	1.41	20240108	1064	-25.47	20231113	587	35.09	20231020	3.22	N	036090	500	591 억	3019800	N	N	N	N
83	20240108	110421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	794	-4	5	-0.50	276855692	351065	45.62	791	798	782	1037	559	798	788.60	2.55	-56782	35569	823	810	802	789	781	806	785	592	239	500	490	1	1	118392284	940	5.63	0.59	12	0.30	141.00	1347.00	1064	20231113	-25.38	574	20230103	38.33	870	-8.74	20240102	782	1.53	20240108	1064	-25.38	20231113	587	35.26	20231020	3.22	N	036090	500	591 억	3019800	N	N	N	N
84	20240108	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	791	-7	5	-0.88	206118141	261930	34.04	791	796	782	1037	559	798	786.90	2.55	-56782	12993	823	810	802	789	781	806	785	592	239	500	490	1	1	118392284	936	5.61	0.59	12	0.22	141.00	1347.00	1064	20231113	-25.66	574	20230103	37.80	870	-9.08	20240102	782	1.15	20240108	1064	-25.66	20231113	587	34.75	20231020	3.22	N	036090	500	591 억	3019800	N	N	N	N
85	20240108	090419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	790	-8	5	-1.00	69310342	88135	11.45	791	791	782	1037	559	798	786.34	2.55	-56782	1650	823	810	802	789	781	806	785	592	239	500	490	1	1	118392284	935	5.60	0.59	12	0.07	141.00	1347.00	1064	20231113	-25.75	574	20230103	37.63	870	-9.20	20240102	782	1.02	20240108	1064	-25.75	20231113	587	34.58	20231020	3.22	N	036090	500	591 억	3019800	N	N	N	N
86	20240105	160419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	3	2	0.38	588043230	733769	37.04	814	815	794	1033	557	795	801.40	2.81	0	-60631	824	809	800	785	776	805	781	558	238	500	490	1	1	111671854	891	5.66	0.59	12	0.66	141.00	1347.00	1064	20231113	-25.00	574	20230103	39.02	870	-8.28	20240102	791	0.88	20240104	1064	-25.00	20231113	587	35.95	20231020	3.32	N	036090	500	558 억	3137213	N	N	N	N
87	20240105	150419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	0	3	0.00	553771578	690755	34.87	814	815	794	1033	557	795	801.69	2.81	0	-59690	824	809	800	785	776	805	781	558	238	500	490	1	1	111671854	888	5.64	0.59	12	0.62	141.00	1347.00	1064	20231113	-25.28	574	20230103	38.50	870	-8.62	20240102	791	0.51	20240104	1064	-25.28	20231113	587	35.43	20231020	3.32	N	036090	500	558 억	3137213	N	N	N	N
88	20240105	140417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	3	2	0.38	481179903	599507	30.26	814	815	794	1033	557	795	802.63	2.81	0	-28739	824	809	800	785	776	805	781	558	238	500	490	1	1	111671854	891	5.66	0.59	12	0.54	141.00	1347.00	1064	20231113	-25.00	574	20230103	39.02	870	-8.28	20240102	791	0.88	20240104	1064	-25.00	20231113	587	35.95	20231020	3.32	N	036090	500	558 억	3137213	N	N	N	N
89	20240105	130419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	3	2	0.38	449788511	560107	28.27	814	815	794	1033	557	795	803.04	2.81	0	-28603	824	809	800	785	776	805	781	558	238	500	490	1	1	111671854	891	5.66	0.59	12	0.50	141.00	1347.00	1064	20231113	-25.00	574	20230103	39.02	870	-8.28	20240102	791	0.88	20240104	1064	-25.00	20231113	587	35.95	20231020	3.32	N	036090	500	558 억	3137213	N	N	N	N
90	20240105	120419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	799	4	2	0.50	428508693	533467	26.93	814	815	794	1033	557	795	803.25	2.81	0	-22817	824	809	800	785	776	805	781	558	238	500	490	1	1	111671854	892	5.67	0.59	12	0.48	141.00	1347.00	1064	20231113	-24.91	574	20230103	39.20	870	-8.16	20240102	791	1.01	20240104	1064	-24.91	20231113	587	36.12	20231020	3.32	N	036090	500	558 억	3137213	N	N	N	N
91	20240105	110418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	797	2	2	0.25	378852467	471163	23.78	814	815	795	1033	557	795	804.08	2.81	0	-16474	824	809	800	785	776	805	781	558	238	500	490	1	1	111671854	890	5.65	0.59	12	0.42	141.00	1347.00	1064	20231113	-25.09	574	20230103	38.85	870	-8.39	20240102	791	0.76	20240104	1064	-25.09	20231113	587	35.78	20231020	3.32	N	036090	500	558 억	3137213	N	N	N	N
92	20240105	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	805	10	2	1.26	266473710	330653	16.69	814	815	800	1033	557	795	805.90	2.81	0	-20007	824	809	800	785	776	805	781	558	238	500	490	1	1	111671854	899	5.71	0.60	12	0.30	141.00	1347.00	1064	20231113	-24.34	574	20230103	40.24	870	-7.47	20240102	791	1.77	20240104	1064	-24.34	20231113	587	37.14	20231020	3.32	N	036090	500	558 억	3137213	N	N	N	N
93	20240105	090418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	806	11	2	1.38	78761898	97478	4.92	814	815	803	1033	557	795	808.00	2.81	0	-25716	824	809	800	785	776	805	781	558	238	500	490	1	1	111671854	900	5.72	0.60	12	0.09	141.00	1347.00	1064	20231113	-24.25	574	20230103	40.42	870	-7.36	20240102	791	1.90	20240104	1064	-24.25	20231113	587	37.31	20231020	3.32	N	036090	500	558 억	3137213	N	N	N	N
94	20240104	160416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	-35	5	-4.22	1568992283	1960734	151.24	800	815	791	1079	581	830	800.21	2.75	0	66486	855	842	834	821	813	838	817	558	249	500	510	1	1	111671854	888	5.64	0.59	12	1.76	141.00	1347.00	1064	20231113	-25.28	574	20230103	38.50	870	-8.62	20240102	791	0.51	20240104	1064	-25.28	20231113	587	35.43	20231020	3.27	N	036090	500	558 억	3072556	N	N	N	N
95	20240104	150417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	-35	5	-4.22	1495031787	1867762	144.07	800	815	791	1079	581	830	800.44	2.75	0	63451	855	842	834	821	813	838	817	558	249	500	510	1	1	111671854	888	5.64	0.59	12	1.67	141.00	1347.00	1064	20231113	-25.28	574	20230103	38.50	870	-8.62	20240102	791	0.51	20240104	1064	-25.28	20231113	587	35.43	20231020	3.27	N	036090	500	558 억	3072556	N	N	N	N
96	20240104	140418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	799	-31	5	-3.73	1308994210	1634330	126.06	800	815	791	1079	581	830	800.94	2.75	0	109983	855	842	834	821	813	838	817	558	249	500	510	1	1	111671854	892	5.67	0.59	12	1.46	141.00	1347.00	1064	20231113	-24.91	574	20230103	39.20	870	-8.16	20240102	791	1.01	20240104	1064	-24.91	20231113	587	36.12	20231020	3.27	N	036090	500	558 억	3072556	N	N	N	N
97	20240104	130418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	-32	5	-3.86	1214854338	1516314	116.96	800	815	791	1079	581	830	801.19	2.75	0	86204	855	842	834	821	813	838	817	558	249	500	510	1	1	111671854	891	5.66	0.59	12	1.36	141.00	1347.00	1064	20231113	-25.00	574	20230103	39.02	870	-8.28	20240102	791	0.88	20240104	1064	-25.00	20231113	587	35.95	20231020	3.27	N	036090	500	558 억	3072556	N	N	N	N
98	20240104	120417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	-32	5	-3.86	1123855017	1402046	108.15	800	815	791	1079	581	830	801.58	2.75	0	114448	855	842	834	821	813	838	817	558	249	500	510	1	1	111671854	891	5.66	0.59	12	1.26	141.00	1347.00	1064	20231113	-25.00	574	20230103	39.02	870	-8.28	20240102	791	0.88	20240104	1064	-25.00	20231113	587	35.95	20231020	3.27	N	036090	500	558 억	3072556	N	N	N	N
99	20240104	110417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	-35	5	-4.22	977348612	1217583	93.92	800	815	794	1079	581	830	802.70	2.75	0	155179	855	842	834	821	813	838	817	558	249	500	510	1	1	111671854	888	5.64	0.59	12	1.09	141.00	1347.00	1064	20231113	-25.28	574	20230103	38.50	870	-8.62	20240102	794	0.13	20240104	1064	-25.28	20231113	587	35.43	20231020	3.27	N	036090	500	558 억	3072556	N	N	N	N
100	20240104	100417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	807	-23	5	-2.77	596969331	742528	57.27	800	815	797	1079	581	830	803.97	2.75	0	226602	855	842	834	821	813	838	817	558	249	500	510	1	1	111671854	901	5.72	0.60	12	0.66	141.00	1347.00	1064	20231113	-24.15	574	20230103	40.59	870	-7.24	20240102	797	1.25	20240104	1064	-24.15	20231113	587	37.48	20231020	3.27	N	036090	500	558 억	3072556	N	N	N	N
101	20240104	090418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	803	-27	5	-3.25	266023833	332260	25.63	800	809	797	1079	581	830	800.65	2.75	0	159369	855	842	834	821	813	838	817	558	249	500	510	1	1	111671854	897	5.70	0.60	12	0.30	141.00	1347.00	1064	20231113	-24.53	574	20230103	39.90	870	-7.70	20240102	797	0.75	20240104	1064	-24.53	20231113	587	36.80	20231020	3.27	N	036090	500	558 억	3072556	N	N	N	N
102	20240103	160416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	830	-20	5	-2.35	1062571972	1272365	38.75	845	847	826	1105	595	850	834.73	2.74	-33259	-2220	890	870	850	830	810	880	840	558	255	500	520	1	1	111671854	927	5.89	0.62	12	1.14	141.00	1347.00	1064	20231113	-21.99	574	20230103	44.60	870	-4.60	20240102	826	0.48	20240103	1064	-21.99	20231113	574	44.60	20230103	3.26	N	036090	500	558 억	3060245	N	N	N	N
103	20240103	150416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	832	-18	5	-2.12	1018534308	1219336	37.13	845	847	826	1105	595	850	834.92	2.74	-33259	-20480	890	870	850	830	810	880	840	558	255	500	520	1	1	111671854	929	5.90	0.62	12	1.09	141.00	1347.00	1064	20231113	-21.80	574	20230103	44.95	870	-4.37	20240102	826	0.73	20240103	1064	-21.80	20231113	574	44.95	20230103	3.26	N	036090	500	558 억	3060245	N	N	N	N
104	20240103	140414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	829	-21	5	-2.47	944308063	1130156	34.42	845	847	826	1105	595	850	835.13	2.74	-33259	-32454	890	870	850	830	810	880	840	558	255	500	520	1	1	111671854	926	5.88	0.62	12	1.01	141.00	1347.00	1064	20231113	-22.09	574	20230103	44.43	870	-4.71	20240102	826	0.36	20240103	1064	-22.09	20231113	574	44.43	20230103	3.26	N	036090	500	558 억	3060245	N	N	N	N
105	20240103	130415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	832	-18	5	-2.12	882641661	1055844	32.15	845	847	826	1105	595	850	835.52	2.74	-33259	-45143	890	870	850	830	810	880	840	558	255	500	520	1	1	111671854	929	5.90	0.62	12	0.95	141.00	1347.00	1064	20231113	-21.80	574	20230103	44.95	870	-4.37	20240102	826	0.73	20240103	1064	-21.80	20231113	574	44.95	20230103	3.26	N	036090	500	558 억	3060245	N	N	N	N
106	20240103	120418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	837	-13	5	-1.53	798108915	954052	29.05	845	847	827	1105	595	850	836.08	2.74	-33259	-37653	890	870	850	830	810	880	840	558	255	500	520	1	1	111671854	935	5.94	0.62	12	0.85	141.00	1347.00	1064	20231113	-21.33	574	20230103	45.82	870	-3.79	20240102	827	1.21	20240103	1064	-21.33	20231113	574	45.82	20230103	3.26	N	036090	500	558 억	3060245	N	N	N	N
107	20240103	110415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	839	-11	5	-1.29	733002416	876415	26.69	845	847	827	1105	595	850	835.84	2.74	-33259	-34434	890	870	850	830	810	880	840	558	255	500	520	1	1	111671854	937	5.95	0.62	12	0.78	141.00	1347.00	1064	20231113	-21.15	574	20230103	46.17	870	-3.56	20240102	827	1.45	20240103	1064	-21.15	20231113	574	46.17	20230103	3.26	N	036090	500	558 억	3060245	N	N	N	N
108	20240103	100415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	830	-20	5	-2.35	571562884	683160	20.80	845	847	828	1105	595	850	835.98	2.74	-33259	-63096	890	870	850	830	810	880	840	558	255	500	520	1	1	111671854	927	5.89	0.62	12	0.61	141.00	1347.00	1064	20231113	-21.99	574	20230103	44.60	870	-4.60	20240102	828	0.24	20240103	1064	-21.99	20231113	574	44.60	20230103	3.26	N	036090	500	558 억	3060245	N	N	N	N
109	20240103	090414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	834	-16	5	-1.88	208309219	247734	7.54	845	847	830	1105	595	850	839.49	2.74	-33259	-96779	890	870	850	830	810	880	840	558	255	500	520	1	1	111671854	931	5.91	0.62	12	0.22	141.00	1347.00	1064	20231113	-21.62	574	20230103	45.30	870	-4.14	20240102	830	0.48	20240103	1064	-21.62	20231113	574	45.30	20230103	3.26	N	036090	500	558 억	3060245	N	N	N	N
110	20240102	160415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	850	38	2	4.68	2666946479	3153975	287.21	840	870	830	1055	569	812	845.56	2.42	0	403556	824	817	805	798	786	821	802	558	243	500	500	1	1	111671854	949	6.03	0.63	12	2.82	141.00	1347.00	1064	20231113	-20.11	574	20230103	48.08	870	-2.30	20240102	830	2.41	20240102	1064	-20.11	20231113	574	48.08	20230103	3.38	N	036090	500	558 억	2707293	N	N	N	N
111	20240102	150414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	844	32	2	3.94	2552221375	3018697	274.90	840	870	830	1055	569	812	845.47	2.42	0	384866	824	817	805	798	786	821	802	558	243	500	500	1	1	111671854	943	5.99	0.63	12	2.70	141.00	1347.00	1064	20231113	-20.68	574	20230103	47.04	870	-2.99	20240102	830	1.69	20240102	1064	-20.68	20231113	574	47.04	20230103	3.38	N	036090	500	558 억	2707293	N	N	N	N
112	20240102	140415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	847	35	2	4.31	2455123197	2904082	264.46	840	870	830	1055	569	812	845.40	2.42	0	386376	824	817	805	798	786	821	802	558	243	500	500	1	1	111671854	946	6.01	0.63	12	2.60	141.00	1347.00	1064	20231113	-20.39	574	20230103	47.56	870	-2.64	20240102	830	2.05	20240102	1064	-20.39	20231113	574	47.56	20230103	3.38	N	036090	500	558 억	2707293	N	N	N	N
113	20240102	130413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	853	41	2	5.05	2313130511	2736833	249.23	840	870	830	1055	569	812	845.19	2.42	0	359797	824	817	805	798	786	821	802	558	243	500	500	1	1	111671854	953	6.05	0.63	12	2.45	141.00	1347.00	1064	20231113	-19.83	574	20230103	48.61	870	-1.95	20240102	830	2.77	20240102	1064	-19.83	20231113	574	48.61	20230103	3.38	N	036090	500	558 억	2707293	N	N	N	N
114	20240102	120413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	46	2	5.67	1864455377	2212242	201.46	840	870	830	1055	569	812	842.79	2.42	0	296197	824	817	805	798	786	821	802	558	243	500	500	1	1	111671854	958	6.09	0.64	12	1.98	141.00	1347.00	1064	20231113	-19.36	574	20230103	49.48	870	-1.38	20240102	830	3.37	20240102	1064	-19.36	20231113	574	49.48	20230103	3.38	N	036090	500	558 억	2707293	N	N	N	N
115	20240102	110413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	831	19	2	2.34	1113136045	1329031	121.03	840	845	830	1055	569	812	837.55	2.42	0	148384	824	817	805	798	786	821	802	558	243	500	500	1	1	111671854	928	5.89	0.62	12	1.19	141.00	1347.00	1064	20231113	-21.90	574	20230103	44.77	845	-1.66	20240102	830	0.12	20240102	1064	-21.90	20231113	574	44.77	20230103	3.38	N	036090	500	558 억	2707293	N	N	N	N
116	20240102	100408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	841	29	2	3.57	459905797	548487	49.95	840	845	830	1055	569	812	838.50	2.42	0	48095	824	817	805	798	786	821	802	558	243	500	500	1	1	111671854	939	5.96	0.62	12	0.49	141.00	1347.00	1064	20231113	-20.96	574	20230103	46.52	845	-0.47	20240102	830	1.33	20240102	1064	-20.96	20231113	574	46.52	20230103	3.38	N	036090	500	558 억	2707293	N	N	N	N
117	20240102	090404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	812	0	3	0.00	0	0	0.00	0	0	0	1055	569	812	0.00	2.42	0	0	824	817	805	798	786	821	802	558	243	500	500	1	1	111671854	907	5.76	0.60	12	0.00	141.00	1347.00	1064	20231113	-23.68	574	20230103	41.46	0	0.00	0	0	0.00	0	1064	-23.68	20231113	574	41.46	20230103	3.38	N	036090	500	558 억	2707293	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History