KissMeData/290520/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	25	2	0.62	76134010	18992	60.89	4000	4065	3960	5250	2830	4040	4008.74	1.00	6920	4113	4076	4038	4001	3963	4057	3982	80	1210	500	2500	5	1	15929362	648	-162.60	1.00	12	0.12	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	4470	-9.06	20240109	3800	6.97	20240118	9940	-59.10	20230405	3355	21.16	20231101	0.51	N	290520	500	79 억	159546	N	N	8	N	N
3	20240123	111111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	-5	5	-0.12	60370930	15095	48.40	4000	4045	3960	5250	2830	4040	3999.40	1.00	5975	4113	4076	4038	4001	3963	4057	3982	80	1210	500	2500	5	1	15929362	643	-161.40	1.00	12	0.09	-25.00	4050.00	9940	20230405	-59.41	3355	20231101	20.27	4470	-9.73	20240109	3800	6.18	20240118	9940	-59.41	20230405	3355	20.27	20231101	0.51	N	290520	500	79 억	159546	N	N	8	N	N
4	20240123	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-35	5	-0.87	34040100	8529	27.34	4000	4030	3960	5250	2830	4040	3991.10	1.00	843	4113	4076	4038	4001	3963	4057	3982	80	1210	500	2500	5	1	15929362	638	-160.20	0.99	12	0.05	-25.00	4050.00	9940	20230405	-59.71	3355	20231101	19.37	4470	-10.40	20240109	3800	5.39	20240118	9940	-59.71	20230405	3355	19.37	20231101	0.51	N	290520	500	79 억	159546	N	N	8	N	N
5	20240123	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	-65	5	-1.61	16891285	4228	13.56	4000	4030	3975	5250	2830	4040	3995.10	1.00	-1112	4113	4076	4038	4001	3963	4057	3982	80	1210	500	2500	5	1	15929362	633	-159.00	0.98	12	0.03	-25.00	4050.00	9940	20230405	-60.01	3355	20231101	18.48	4470	-11.07	20240109	3800	4.61	20240118	9940	-60.01	20230405	3355	18.48	20231101	0.51	N	290520	500	79 억	159546	N	N	8	N	N
6	20240119	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	110	2	2.82	139601170	34589	54.33	3945	4110	3945	5070	2730	3900	4036.04	0.88	7486	4220	4060	3930	3770	3640	4140	3850	80	1170	500	2410	5	1	15929362	639	-160.40	0.99	12	0.22	-25.00	4050.00	9940	20230405	-59.66	3355	20231101	19.52	4470	-10.29	20240109	3800	5.53	20240118	9940	-59.66	20230405	3355	19.52	20231101	0.60	N	290520	500	79 억	139746	N	N	0	N	N
7	20240119	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	115	2	2.95	136451430	33803	53.10	3945	4110	3945	5070	2730	3900	4036.67	0.88	7525	4220	4060	3930	3770	3640	4140	3850	80	1170	500	2410	5	1	15929362	640	-160.60	0.99	12	0.21	-25.00	4050.00	9940	20230405	-59.61	3355	20231101	19.67	4470	-10.18	20240109	3800	5.66	20240118	9940	-59.61	20230405	3355	19.67	20231101	0.60	N	290520	500	79 억	139746	N	N	0	N	N
8	20240119	141104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	130	2	3.33	123127565	30463	47.85	3945	4110	3945	5070	2730	3900	4041.87	0.88	8166	4220	4060	3930	3770	3640	4140	3850	80	1170	500	2410	5	1	15929362	642	-161.20	1.00	12	0.19	-25.00	4050.00	9940	20230405	-59.46	3355	20231101	20.12	4470	-9.84	20240109	3800	6.05	20240118	9940	-59.46	20230405	3355	20.12	20231101	0.60	N	290520	500	79 억	139746	N	N	0	N	N
9	20240119	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	130	2	3.33	117915165	29169	45.82	3945	4110	3945	5070	2730	3900	4042.48	0.88	8982	4220	4060	3930	3770	3640	4140	3850	80	1170	500	2410	5	1	15929362	642	-161.20	1.00	12	0.18	-25.00	4050.00	9940	20230405	-59.46	3355	20231101	20.12	4470	-9.84	20240109	3800	6.05	20240118	9940	-59.46	20230405	3355	20.12	20231101	0.60	N	290520	500	79 억	139746	N	N	0	N	N
10	20240119	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	135	2	3.46	114912655	28422	44.65	3945	4110	3945	5070	2730	3900	4043.09	0.88	9309	4220	4060	3930	3770	3640	4140	3850	80	1170	500	2410	5	1	15929362	643	-161.40	1.00	12	0.18	-25.00	4050.00	9940	20230405	-59.41	3355	20231101	20.27	4470	-9.73	20240109	3800	6.18	20240118	9940	-59.41	20230405	3355	20.27	20231101	0.60	N	290520	500	79 억	139746	N	N	0	N	N
11	20240119	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	115	2	2.95	108689550	26874	42.21	3945	4110	3945	5070	2730	3900	4044.41	0.88	9558	4220	4060	3930	3770	3640	4140	3850	80	1170	500	2410	5	1	15929362	640	-160.60	0.99	12	0.17	-25.00	4050.00	9940	20230405	-59.61	3355	20231101	19.67	4470	-10.18	20240109	3800	5.66	20240118	9940	-59.61	20230405	3355	19.67	20231101	0.60	N	290520	500	79 억	139746	N	N	0	N	N
12	20240119	101112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	165	2	4.23	87702445	21654	34.02	3945	4110	3945	5070	2730	3900	4050.17	0.88	8158	4220	4060	3930	3770	3640	4140	3850	80	1170	500	2410	5	1	15929362	648	-162.60	1.00	12	0.14	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	4470	-9.06	20240109	3800	6.97	20240118	9940	-59.10	20230405	3355	21.16	20231101	0.60	N	290520	500	79 억	139746	N	N	0	N	N
13	20240119	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	95	2	2.44	53927815	13329	20.94	3945	4110	3945	5070	2730	3900	4045.90	0.88	5442	4220	4060	3930	3770	3640	4140	3850	80	1170	500	2410	5	1	15929362	636	-159.80	0.99	12	0.08	-25.00	4050.00	9940	20230405	-59.81	3355	20231101	19.08	4470	-10.63	20240109	3800	5.13	20240118	9940	-59.81	20230405	3355	19.08	20231101	0.60	N	290520	500	79 억	139746	N	N	0	N	N
14	20240118	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	45	2	1.17	249682840	63519	97.71	3870	4090	3800	5010	2700	3855	3930.86	0.83	7715	4111	3982	3916	3787	3721	3950	3755	80	1155	500	2390	5	1	15929362	621	-156.00	0.96	12	0.40	-25.00	4050.00	9940	20230405	-60.76	3355	20231101	16.24	4470	-12.75	20240109	3800	2.63	20240118	9940	-60.76	20230405	3355	16.24	20231101	0.63	N	290520	500	79 억	131903	N	N	5	N	N
15	20240118	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	75	2	1.95	219264320	55723	85.72	3870	4090	3800	5010	2700	3855	3934.93	0.83	6536	4111	3982	3916	3787	3721	3950	3755	80	1155	500	2390	5	1	15929362	626	-157.20	0.97	12	0.35	-25.00	4050.00	9940	20230405	-60.46	3355	20231101	17.14	4470	-12.08	20240109	3800	3.42	20240118	9940	-60.46	20230405	3355	17.14	20231101	0.63	N	290520	500	79 억	131903	N	N	5	N	N
16	20240118	141104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	145	2	3.76	146585760	37158	57.16	3870	4090	3800	5010	2700	3855	3944.98	0.83	3543	4111	3982	3916	3787	3721	3950	3755	80	1155	500	2390	5	1	15929362	637	-160.00	0.99	12	0.23	-25.00	4050.00	9940	20230405	-59.76	3355	20231101	19.23	4470	-10.51	20240109	3800	5.26	20240118	9940	-59.76	20230405	3355	19.23	20231101	0.63	N	290520	500	79 억	131903	N	N	5	N	N
17	20240118	131102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	75	2	1.95	60533950	15575	23.96	3870	3935	3800	5010	2700	3855	3886.65	0.83	6918	4111	3982	3916	3787	3721	3950	3755	80	1155	500	2390	5	1	15929362	626	-157.20	0.97	12	0.10	-25.00	4050.00	9940	20230405	-60.46	3355	20231101	17.14	4470	-12.08	20240109	3800	3.42	20240118	9940	-60.46	20230405	3355	17.14	20231101	0.63	N	290520	500	79 억	131903	N	N	5	N	N
18	20240118	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	45	2	1.17	46968020	12112	18.63	3870	3935	3800	5010	2700	3855	3877.84	0.83	4386	4111	3982	3916	3787	3721	3950	3755	80	1155	500	2390	5	1	15929362	621	-156.00	0.96	12	0.08	-25.00	4050.00	9940	20230405	-60.76	3355	20231101	16.24	4470	-12.75	20240109	3800	2.63	20240118	9940	-60.76	20230405	3355	16.24	20231101	0.63	N	290520	500	79 억	131903	N	N	5	N	N
19	20240118	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	65	2	1.69	42015140	10837	16.67	3870	3935	3800	5010	2700	3855	3877.05	0.83	4034	4111	3982	3916	3787	3721	3950	3755	80	1155	500	2390	5	1	15929362	624	-156.80	0.97	12	0.07	-25.00	4050.00	9940	20230405	-60.56	3355	20231101	16.84	4470	-12.30	20240109	3800	3.16	20240118	9940	-60.56	20230405	3355	16.84	20231101	0.63	N	290520	500	79 억	131903	N	N	5	N	N
20	20240118	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	75	2	1.95	28334920	7337	11.29	3870	3935	3800	5010	2700	3855	3861.94	0.83	1991	4111	3982	3916	3787	3721	3950	3755	80	1155	500	2390	5	1	15929362	626	-157.20	0.97	12	0.05	-25.00	4050.00	9940	20230405	-60.46	3355	20231101	17.14	4470	-12.08	20240109	3800	3.42	20240118	9940	-60.46	20230405	3355	17.14	20231101	0.63	N	290520	500	79 억	131903	N	N	5	N	N
21	20240118	091102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	5	2	0.13	5311260	1372	2.11	3870	3885	3850	5010	2700	3855	3871.41	0.83	-128	4111	3982	3916	3787	3721	3950	3755	80	1155	500	2390	5	1	15929362	615	-154.40	0.95	12	0.01	-25.00	4050.00	9940	20230405	-61.17	3355	20231101	15.05	4470	-13.65	20240109	3850	0.26	20240118	9940	-61.17	20230405	3355	15.05	20231101	0.63	N	290520	500	79 억	131903	N	N	5	N	N
22	20240117	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3855	-160	5	-3.99	253537360	64764	200.08	4015	4045	3850	5210	2815	4015	3914.79	0.85	-3630	4265	4140	4050	3925	3835	4202	3987	80	1195	500	2480	5	1	15929362	614	-154.20	0.95	12	0.41	-25.00	4050.00	9940	20230405	-61.22	3355	20231101	14.90	4470	-13.76	20240109	3850	0.13	20240117	9940	-61.22	20230405	3355	14.90	20231101	0.67	N	290520	500	79 억	135202	N	N	5	N	N
23	20240117	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-140	5	-3.49	240796070	61465	189.89	4015	4045	3850	5210	2815	4015	3917.61	0.85	-5381	4265	4140	4050	3925	3835	4202	3987	80	1195	500	2480	5	1	15929362	617	-155.00	0.96	12	0.39	-25.00	4050.00	9940	20230405	-61.02	3355	20231101	15.50	4470	-13.31	20240109	3850	0.65	20240117	9940	-61.02	20230405	3355	15.50	20231101	0.67	N	290520	500	79 억	135202	N	N	0	N	N
24	20240117	141059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-100	5	-2.49	210561125	53633	165.69	4015	4045	3855	5210	2815	4015	3925.96	0.85	-7813	4265	4140	4050	3925	3835	4202	3987	80	1195	500	2480	5	1	15929362	624	-156.60	0.97	12	0.34	-25.00	4050.00	9940	20230405	-60.61	3355	20231101	16.69	4470	-12.42	20240109	3855	1.56	20240117	9940	-60.61	20230405	3355	16.69	20231101	0.67	N	290520	500	79 억	135202	N	N	0	N	N
25	20240117	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3915	-100	5	-2.49	205335855	52292	161.55	4015	4045	3855	5210	2815	4015	3926.72	0.85	-7733	4265	4140	4050	3925	3835	4202	3987	80	1195	500	2480	5	1	15929362	624	-156.60	0.97	12	0.33	-25.00	4050.00	9940	20230405	-60.61	3355	20231101	16.69	4470	-12.42	20240109	3855	1.56	20240117	9940	-60.61	20230405	3355	16.69	20231101	0.67	N	290520	500	79 억	135202	N	N	0	N	N
26	20240117	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-115	5	-2.86	182914715	46554	143.82	4015	4045	3855	5210	2815	4015	3929.09	0.85	-10307	4265	4140	4050	3925	3835	4202	3987	80	1195	500	2480	5	1	15929362	621	-156.00	0.96	12	0.29	-25.00	4050.00	9940	20230405	-60.76	3355	20231101	16.24	4470	-12.75	20240109	3855	1.17	20240117	9940	-60.76	20230405	3355	16.24	20231101	0.67	N	290520	500	79 억	135202	N	N	0	N	N
27	20240117	111103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3910	-105	5	-2.62	140284600	35559	109.86	4015	4045	3855	5210	2815	4015	3945.12	0.85	-11487	4265	4140	4050	3925	3835	4202	3987	80	1195	500	2480	5	1	15929362	623	-156.40	0.97	12	0.22	-25.00	4050.00	9940	20230405	-60.66	3355	20231101	16.54	4470	-12.53	20240109	3855	1.43	20240117	9940	-60.66	20230405	3355	16.54	20231101	0.67	N	290520	500	79 억	135202	N	N	0	N	N
28	20240117	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	-125	5	-3.11	122076780	30878	95.39	4015	4045	3855	5210	2815	4015	3953.52	0.85	-12560	4265	4140	4050	3925	3835	4202	3987	80	1195	500	2480	5	1	15929362	620	-155.60	0.96	12	0.19	-25.00	4050.00	9940	20230405	-60.87	3355	20231101	15.95	4470	-12.98	20240109	3855	0.91	20240117	9940	-60.87	20230405	3355	15.95	20231101	0.67	N	290520	500	79 억	135202	N	N	0	N	N
29	20240117	091102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3995	-20	5	-0.50	47819700	11945	36.90	4015	4045	3950	5210	2815	4015	4003.32	0.85	-4337	4265	4140	4050	3925	3835	4202	3987	80	1195	500	2480	5	1	15929362	636	-159.80	0.99	12	0.07	-25.00	4050.00	9940	20230405	-59.81	3355	20231101	19.08	4470	-10.63	20240109	3920	1.91	20240115	9940	-59.81	20230405	3355	19.08	20231101	0.67	N	290520	500	79 억	135202	N	N	0	N	N
30	20240116	161057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-40	5	-0.99	130184995	32330	154.73	4000	4175	3960	5270	2840	4055	4026.76	0.91	-10156	4191	4122	4021	3952	3851	4157	3987	80	1215	500	2510	5	1	15929362	640	-160.60	0.99	12	0.20	-25.00	4050.00	9940	20230405	-59.61	3355	20231101	19.67	4470	-10.18	20240109	3920	2.42	20240115	9940	-59.61	20230405	3355	19.67	20231101	0.66	N	290520	500	79 억	145358	N	N	0	N	N
31	20240116	151055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-35	5	-0.86	126794525	31484	150.68	4000	4175	3960	5270	2840	4055	4027.27	0.91	-10334	4191	4122	4021	3952	3851	4157	3987	80	1215	500	2510	5	1	15929362	640	-160.80	0.99	12	0.20	-25.00	4050.00	9940	20230405	-59.56	3355	20231101	19.82	4470	-10.07	20240109	3920	2.55	20240115	9940	-59.56	20230405	3355	19.82	20231101	0.66	N	290520	500	79 억	145358	N	N	0	N	N
32	20240116	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	-15	5	-0.37	114440915	28403	135.94	4000	4175	3960	5270	2840	4055	4029.18	0.91	-10554	4191	4122	4021	3952	3851	4157	3987	80	1215	500	2510	5	1	15929362	644	-161.60	1.00	12	0.18	-25.00	4050.00	9940	20230405	-59.36	3355	20231101	20.42	4470	-9.62	20240109	3920	3.06	20240115	9940	-59.36	20230405	3355	20.42	20231101	0.66	N	290520	500	79 억	145358	N	N	0	N	N
33	20240116	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	0	3	0.00	104387760	25907	123.99	4000	4175	3960	5270	2840	4055	4029.33	0.91	-10470	4191	4122	4021	3952	3851	4157	3987	80	1215	500	2510	5	1	15929362	646	-162.20	1.00	12	0.16	-25.00	4050.00	9940	20230405	-59.21	3355	20231101	20.86	4470	-9.28	20240109	3920	3.44	20240115	9940	-59.21	20230405	3355	20.86	20231101	0.66	N	290520	500	79 억	145358	N	N	0	N	N
34	20240116	121056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	-10	5	-0.25	96923290	24065	115.18	4000	4175	3960	5270	2840	4055	4027.56	0.91	-10137	4191	4122	4021	3952	3851	4157	3987	80	1215	500	2510	5	1	15929362	644	-161.80	1.00	12	0.15	-25.00	4050.00	9940	20230405	-59.31	3355	20231101	20.57	4470	-9.51	20240109	3920	3.19	20240115	9940	-59.31	20230405	3355	20.57	20231101	0.66	N	290520	500	79 억	145358	N	N	0	N	N
35	20240116	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	5	2	0.12	92752535	23033	110.24	4000	4175	3960	5270	2840	4055	4026.94	0.91	-9426	4191	4122	4021	3952	3851	4157	3987	80	1215	500	2510	5	1	15929362	647	-162.40	1.00	12	0.14	-25.00	4050.00	9940	20230405	-59.15	3355	20231101	21.01	4470	-9.17	20240109	3920	3.57	20240115	9940	-59.15	20230405	3355	21.01	20231101	0.66	N	290520	500	79 억	145358	N	N	0	N	N
36	20240116	101055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4005	-50	5	-1.23	74298720	18451	88.31	4000	4175	3960	5270	2840	4055	4026.81	0.91	-9088	4191	4122	4021	3952	3851	4157	3987	80	1215	500	2510	5	1	15929362	638	-160.20	0.99	12	0.12	-25.00	4050.00	9940	20230405	-59.71	3355	20231101	19.37	4470	-10.40	20240109	3920	2.17	20240115	9940	-59.71	20230405	3355	19.37	20231101	0.66	N	290520	500	79 억	145358	N	N	0	N	N
37	20240116	091054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-30	5	-0.74	14324325	3578	17.12	4000	4035	3980	5270	2840	4055	4003.44	0.91	688	4191	4122	4021	3952	3851	4157	3987	80	1215	500	2510	5	1	15929362	641	-161.00	0.99	12	0.02	-25.00	4050.00	9940	20230405	-59.51	3355	20231101	19.97	4470	-9.96	20240109	3920	2.68	20240115	9940	-59.51	20230405	3355	19.97	20231101	0.66	N	290520	500	79 억	145358	N	N	0	N	N
38	20240115	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	35	2	0.87	83517870	20775	46.52	4020	4090	3920	5220	2815	4020	4020.11	0.91	537	4303	4161	4088	3946	3873	4125	3910	80	1200	500	2490	5	1	15929362	646	-162.20	1.00	12	0.13	-25.00	4050.00	9940	20230405	-59.21	3355	20231101	20.86	4470	-9.28	20240109	3920	3.44	20240115	9940	-59.21	20230405	3355	20.86	20231101	0.70	N	290520	500	79 억	144644	N	N	0	N	N
39	20240115	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	25	2	0.62	76404110	19008	42.57	4020	4090	3920	5220	2815	4020	4019.58	0.91	560	4303	4161	4088	3946	3873	4125	3910	80	1200	500	2490	5	1	15929362	644	-161.80	1.00	12	0.12	-25.00	4050.00	9940	20230405	-59.31	3355	20231101	20.57	4470	-9.51	20240109	3920	3.19	20240115	9940	-59.31	20230405	3355	20.57	20231101	0.70	N	290520	500	79 억	144644	N	N	0	N	N
40	20240115	141054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	30	2	0.75	57504055	14332	32.10	4020	4090	3920	5220	2815	4020	4012.28	0.91	405	4303	4161	4088	3946	3873	4125	3910	80	1200	500	2490	5	1	15929362	645	-162.00	1.00	12	0.09	-25.00	4050.00	9940	20230405	-59.26	3355	20231101	20.72	4470	-9.40	20240109	3920	3.32	20240115	9940	-59.26	20230405	3355	20.72	20231101	0.70	N	290520	500	79 억	144644	N	N	0	N	N
41	20240115	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	40	2	1.00	54445720	13577	30.40	4020	4090	3920	5220	2815	4020	4010.14	0.91	427	4303	4161	4088	3946	3873	4125	3910	80	1200	500	2490	5	1	15929362	647	-162.40	1.00	12	0.09	-25.00	4050.00	9940	20230405	-59.15	3355	20231101	21.01	4470	-9.17	20240109	3920	3.57	20240115	9940	-59.15	20230405	3355	21.01	20231101	0.70	N	290520	500	79 억	144644	N	N	0	N	N
42	20240115	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	40	2	1.00	51607880	12876	28.84	4020	4090	3920	5220	2815	4020	4008.07	0.91	445	4303	4161	4088	3946	3873	4125	3910	80	1200	500	2490	5	1	15929362	647	-162.40	1.00	12	0.08	-25.00	4050.00	9940	20230405	-59.15	3355	20231101	21.01	4470	-9.17	20240109	3920	3.57	20240115	9940	-59.15	20230405	3355	21.01	20231101	0.70	N	290520	500	79 억	144644	N	N	0	N	N
43	20240115	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	35	2	0.87	50497775	12602	28.22	4020	4090	3920	5220	2815	4020	4007.12	0.91	478	4303	4161	4088	3946	3873	4125	3910	80	1200	500	2490	5	1	15929362	646	-162.20	1.00	12	0.08	-25.00	4050.00	9940	20230405	-59.21	3355	20231101	20.86	4470	-9.28	20240109	3920	3.44	20240115	9940	-59.21	20230405	3355	20.86	20231101	0.70	N	290520	500	79 억	144644	N	N	0	N	N
44	20240115	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	35	2	0.87	36528540	9166	20.53	4020	4090	3920	5220	2815	4020	3985.22	0.91	2577	4303	4161	4088	3946	3873	4125	3910	80	1200	500	2490	5	1	15929362	646	-162.20	1.00	12	0.06	-25.00	4050.00	9940	20230405	-59.21	3355	20231101	20.86	4470	-9.28	20240109	3920	3.44	20240115	9940	-59.21	20230405	3355	20.86	20231101	0.70	N	290520	500	79 억	144644	N	N	0	N	N
45	20240115	091052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-35	5	-0.87	18422780	4651	10.42	4020	4090	3920	5220	2815	4020	3961.04	0.91	1351	4303	4161	4088	3946	3873	4125	3910	80	1200	500	2490	5	1	15929362	635	-159.40	0.98	12	0.03	-25.00	4050.00	9940	20230405	-59.91	3355	20231101	18.78	4470	-10.85	20240109	3920	1.66	20240115	9940	-59.91	20230405	3355	18.78	20231101	0.70	N	290520	500	79 억	144644	N	N	0	N	N
46	20240112	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-170	5	-4.06	177683055	43638	118.06	4190	4230	4015	5440	2935	4190	4071.87	0.96	-7594	4290	4240	4190	4140	4090	4265	4165	80	1250	500	2590	5	1	15929362	640	-160.80	0.99	12	0.27	-25.00	4050.00	9940	20230405	-59.56	3355	20231101	19.82	4470	-10.07	20240109	4015	0.12	20240112	9940	-59.56	20230405	3355	19.82	20231101	0.73	N	290520	500	79 억	152223	N	N	0	N	N
47	20240112	151050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-165	5	-3.94	166208410	40786	110.34	4190	4230	4015	5440	2935	4190	4075.13	0.96	-7779	4290	4240	4190	4140	4090	4265	4165	80	1250	500	2590	5	1	15929362	641	-161.00	0.99	12	0.26	-25.00	4050.00	9940	20230405	-59.51	3355	20231101	19.97	4470	-9.96	20240109	4015	0.25	20240112	9940	-59.51	20230405	3355	19.97	20231101	0.73	N	290520	500	79 억	152223	N	N	0	N	N
48	20240112	141049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	-120	5	-2.86	123463090	30210	81.73	4190	4230	4045	5440	2935	4190	4086.83	0.96	-4738	4290	4240	4190	4140	4090	4265	4165	80	1250	500	2590	5	1	15929362	648	-162.80	1.00	12	0.19	-25.00	4050.00	9940	20230405	-59.05	3355	20231101	21.31	4470	-8.95	20240109	4020	1.24	20240102	9940	-59.05	20230405	3355	21.31	20231101	0.73	N	290520	500	79 억	152223	N	N	0	N	N
49	20240112	131045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	-80	5	-1.91	100913975	24668	66.74	4190	4230	4045	5440	2935	4190	4090.89	0.96	-2423	4290	4240	4190	4140	4090	4265	4165	80	1250	500	2590	5	1	15929362	655	-164.40	1.01	12	0.15	-25.00	4050.00	9940	20230405	-58.65	3355	20231101	22.50	4470	-8.05	20240109	4020	2.24	20240102	9940	-58.65	20230405	3355	22.50	20231101	0.73	N	290520	500	79 억	152223	N	N	0	N	N
50	20240112	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	-80	5	-1.91	93552375	22870	61.87	4190	4230	4045	5440	2935	4190	4090.62	0.96	-2034	4290	4240	4190	4140	4090	4265	4165	80	1250	500	2590	5	1	15929362	655	-164.40	1.01	12	0.14	-25.00	4050.00	9940	20230405	-58.65	3355	20231101	22.50	4470	-8.05	20240109	4020	2.24	20240102	9940	-58.65	20230405	3355	22.50	20231101	0.73	N	290520	500	79 억	152223	N	N	0	N	N
51	20240112	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-70	5	-1.67	90645055	22161	59.95	4190	4230	4045	5440	2935	4190	4090.30	0.96	-1780	4290	4240	4190	4140	4090	4265	4165	80	1250	500	2590	5	1	15929362	656	-164.80	1.02	12	0.14	-25.00	4050.00	9940	20230405	-58.55	3355	20231101	22.80	4470	-7.83	20240109	4020	2.49	20240102	9940	-58.55	20230405	3355	22.80	20231101	0.73	N	290520	500	79 억	152223	N	N	0	N	N
52	20240112	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4075	-115	5	-2.74	82302525	20114	54.42	4190	4230	4045	5440	2935	4190	4091.80	0.96	-2505	4290	4240	4190	4140	4090	4265	4165	80	1250	500	2590	5	1	15929362	649	-163.00	1.01	12	0.13	-25.00	4050.00	9940	20230405	-59.00	3355	20231101	21.46	4470	-8.84	20240109	4020	1.37	20240102	9940	-59.00	20230405	3355	21.46	20231101	0.73	N	290520	500	79 억	152223	N	N	0	N	N
53	20240112	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	10	2	0.24	3599500	864	2.34	4190	4230	4150	5440	2935	4190	4166.09	0.96	72	4290	4240	4190	4140	4090	4265	4165	80	1250	500	2590	5	1	15929362	669	-168.00	1.04	12	0.01	-25.00	4050.00	9940	20230405	-57.75	3355	20231101	25.19	4470	-6.04	20240109	4020	4.48	20240102	9940	-57.75	20230405	3355	25.19	20231101	0.73	N	290520	500	79 억	152223	N	N	0	N	N
54	20240111	161039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	5	2	0.12	152420720	36353	77.35	4185	4240	4140	5440	2930	4185	4192.80	0.98	-3711	4355	4270	4200	4115	4045	4235	4080	80	1255	500	2590	5	1	15929362	667	-167.60	1.03	12	0.23	-25.00	4050.00	9940	20230405	-57.85	3355	20231101	24.89	4470	-6.26	20240109	4020	4.23	20240102	9940	-57.85	20230405	3355	24.89	20231101	0.77	N	290520	500	79 억	155934	N	N	0	N	N
55	20240111	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4205	20	2	0.48	142319035	33948	72.23	4185	4240	4140	5440	2930	4185	4192.27	0.98	-3502	4355	4270	4200	4115	4045	4235	4080	80	1255	500	2590	5	1	15929362	670	-168.20	1.04	12	0.21	-25.00	4050.00	9940	20230405	-57.70	3355	20231101	25.34	4470	-5.93	20240109	4020	4.60	20240102	9940	-57.70	20230405	3355	25.34	20231101	0.77	N	290520	500	79 억	155934	N	N	0	N	N
56	20240111	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4205	20	2	0.48	114104780	27272	58.03	4185	4230	4140	5440	2930	4185	4183.95	0.98	-1189	4355	4270	4200	4115	4045	4235	4080	80	1255	500	2590	5	1	15929362	670	-168.20	1.04	12	0.17	-25.00	4050.00	9940	20230405	-57.70	3355	20231101	25.34	4470	-5.93	20240109	4020	4.60	20240102	9940	-57.70	20230405	3355	25.34	20231101	0.77	N	290520	500	79 억	155934	N	N	0	N	N
57	20240111	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	-5	5	-0.12	90135160	21575	45.91	4185	4230	4140	5440	2930	4185	4177.76	0.98	1757	4355	4270	4200	4115	4045	4235	4080	80	1255	500	2590	5	1	15929362	666	-167.20	1.03	12	0.14	-25.00	4050.00	9940	20230405	-57.95	3355	20231101	24.59	4470	-6.49	20240109	4020	3.98	20240102	9940	-57.95	20230405	3355	24.59	20231101	0.77	N	290520	500	79 억	155934	N	N	0	N	N
58	20240111	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	69448460	16618	35.36	4185	4230	4140	5440	2930	4185	4179.11	0.98	3696	4355	4270	4200	4115	4045	4235	4080	80	1255	500	2590	5	1	15929362	669	-168.00	1.04	12	0.10	-25.00	4050.00	9940	20230405	-57.75	3355	20231101	25.19	4470	-6.04	20240109	4020	4.48	20240102	9940	-57.75	20230405	3355	25.19	20231101	0.77	N	290520	500	79 억	155934	N	N	0	N	N
59	20240111	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	35	2	0.84	53048730	12716	27.06	4185	4230	4140	5440	2930	4185	4171.81	0.98	5527	4355	4270	4200	4115	4045	4235	4080	80	1255	500	2590	5	1	15929362	672	-168.80	1.04	12	0.08	-25.00	4050.00	9940	20230405	-57.55	3355	20231101	25.78	4470	-5.59	20240109	4020	4.98	20240102	9940	-57.55	20230405	3355	25.78	20231101	0.77	N	290520	500	79 억	155934	N	N	0	N	N
60	20240111	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4165	-20	5	-0.48	35889540	8641	18.39	4185	4185	4140	5440	2930	4185	4153.40	0.98	6061	4355	4270	4200	4115	4045	4235	4080	80	1255	500	2590	5	1	15929362	663	-166.60	1.03	12	0.05	-25.00	4050.00	9940	20230405	-58.10	3355	20231101	24.14	4470	-6.82	20240109	4020	3.61	20240102	9940	-58.10	20230405	3355	24.14	20231101	0.77	N	290520	500	79 억	155934	N	N	0	N	N
61	20240111	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-15	5	-0.36	11006155	2650	5.64	4185	4185	4140	5440	2930	4185	4153.27	0.98	1341	4355	4270	4200	4115	4045	4235	4080	80	1255	500	2590	5	1	15929362	664	-166.80	1.03	12	0.02	-25.00	4050.00	9940	20230405	-58.05	3355	20231101	24.29	4470	-6.71	20240109	4020	3.73	20240102	9940	-58.05	20230405	3355	24.29	20231101	0.77	N	290520	500	79 억	155934	N	N	0	N	N
62	20240110	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	-40	5	-0.95	195470080	46939	43.81	4285	4285	4130	5490	2960	4225	4164.34	0.95	3869	4568	4396	4298	4126	4028	4347	4077	80	1265	500	2610	5	1	15929362	667	-167.40	1.03	12	0.29	-25.00	4050.00	9940	20230405	-57.90	3355	20231101	24.74	4470	-6.38	20240109	4020	4.10	20240102	9940	-57.90	20230405	3355	24.74	20231101	0.72	N	290520	500	79 억	152069	N	N	5	N	N
63	20240110	151041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4145	-80	5	-1.89	187839215	45108	42.10	4285	4285	4130	5490	2960	4225	4164.21	0.95	4342	4568	4396	4298	4126	4028	4347	4077	80	1265	500	2610	5	1	15929362	660	-165.80	1.02	12	0.28	-25.00	4050.00	9940	20230405	-58.30	3355	20231101	23.55	4470	-7.27	20240109	4020	3.11	20240102	9940	-58.30	20230405	3355	23.55	20231101	0.72	N	290520	500	79 억	152069	N	N	5	N	N
64	20240110	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4160	-65	5	-1.54	168133780	40361	37.67	4285	4285	4130	5490	2960	4225	4165.75	0.95	4334	4568	4396	4298	4126	4028	4347	4077	80	1265	500	2610	5	1	15929362	663	-166.40	1.03	12	0.25	-25.00	4050.00	9940	20230405	-58.15	3355	20231101	23.99	4470	-6.94	20240109	4020	3.48	20240102	9940	-58.15	20230405	3355	23.99	20231101	0.72	N	290520	500	79 억	152069	N	N	5	N	N
65	20240110	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	-50	5	-1.18	159282945	38235	35.68	4285	4285	4130	5490	2960	4225	4165.89	0.95	5586	4568	4396	4298	4126	4028	4347	4077	80	1265	500	2610	5	1	15929362	665	-167.00	1.03	12	0.24	-25.00	4050.00	9940	20230405	-58.00	3355	20231101	24.44	4470	-6.60	20240109	4020	3.86	20240102	9940	-58.00	20230405	3355	24.44	20231101	0.72	N	290520	500	79 억	152069	N	N	5	N	N
66	20240110	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	-50	5	-1.18	149454070	35867	33.47	4285	4285	4130	5490	2960	4225	4166.90	0.95	4775	4568	4396	4298	4126	4028	4347	4077	80	1265	500	2610	5	1	15929362	665	-167.00	1.03	12	0.23	-25.00	4050.00	9940	20230405	-58.00	3355	20231101	24.44	4470	-6.60	20240109	4020	3.86	20240102	9940	-58.00	20230405	3355	24.44	20231101	0.72	N	290520	500	79 억	152069	N	N	5	N	N
67	20240110	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4175	-50	5	-1.18	112081505	26859	25.07	4285	4285	4130	5490	2960	4225	4172.96	0.95	2531	4568	4396	4298	4126	4028	4347	4077	80	1265	500	2610	5	1	15929362	665	-167.00	1.03	12	0.17	-25.00	4050.00	9940	20230405	-58.00	3355	20231101	24.44	4470	-6.60	20240109	4020	3.86	20240102	9940	-58.00	20230405	3355	24.44	20231101	0.72	N	290520	500	79 억	152069	N	N	5	N	N
68	20240110	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4160	-65	5	-1.54	91545345	21911	20.45	4285	4285	4130	5490	2960	4225	4178.05	0.95	1268	4568	4396	4298	4126	4028	4347	4077	80	1265	500	2610	5	1	15929362	663	-166.40	1.03	12	0.14	-25.00	4050.00	9940	20230405	-58.15	3355	20231101	23.99	4470	-6.94	20240109	4020	3.48	20240102	9940	-58.15	20230405	3355	23.99	20231101	0.72	N	290520	500	79 억	152069	N	N	5	N	N
69	20240110	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	-25	5	-0.59	23977555	5669	5.29	4285	4285	4190	5490	2960	4225	4229.59	0.95	-1955	4568	4396	4298	4126	4028	4347	4077	80	1265	500	2610	5	1	15929362	669	-168.00	1.04	12	0.04	-25.00	4050.00	9940	20230405	-57.75	3355	20231101	25.19	4470	-6.04	20240109	4020	4.48	20240102	9940	-57.75	20230405	3355	25.19	20231101	0.72	N	290520	500	79 억	152069	N	N	5	N	N
70	20240109	161036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	-30	5	-0.71	456500730	106925	135.98	4350	4470	4200	5530	2980	4255	4269.43	1.03	-11941	4361	4307	4206	4152	4051	4335	4180	80	1275	500	2630	5	1	15929362	673	-169.00	1.04	12	0.67	-25.00	4050.00	9940	20230405	-57.49	3355	20231101	25.93	4470	-5.48	20240109	4020	5.10	20240102	9940	-57.49	20230405	3355	25.93	20231101	0.73	N	290520	500	79 억	163964	N	N	5	N	N
71	20240109	151038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	0	3	0.00	438419310	102648	130.54	4350	4470	4200	5530	2980	4255	4271.10	1.03	-11991	4361	4307	4206	4152	4051	4335	4180	80	1275	500	2630	5	1	15929362	678	-170.20	1.05	12	0.64	-25.00	4050.00	9940	20230405	-57.19	3355	20231101	26.83	4470	-4.81	20240109	4020	5.85	20240102	9940	-57.19	20230405	3355	26.83	20231101	0.73	N	290520	500	79 억	163964	N	N	7	N	N
72	20240109	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	-20	5	-0.47	395545540	92555	117.71	4350	4470	4200	5530	2980	4255	4273.64	1.03	-11935	4361	4307	4206	4152	4051	4335	4180	80	1275	500	2630	5	1	15929362	675	-169.40	1.05	12	0.58	-25.00	4050.00	9940	20230405	-57.39	3355	20231101	26.23	4470	-5.26	20240109	4020	5.35	20240102	9940	-57.39	20230405	3355	26.23	20231101	0.73	N	290520	500	79 억	163964	N	N	7	N	N
73	20240109	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4215	-40	5	-0.94	371044005	86773	110.35	4350	4470	4200	5530	2980	4255	4276.04	1.03	-10772	4361	4307	4206	4152	4051	4335	4180	80	1275	500	2630	5	1	15929362	671	-168.60	1.04	12	0.54	-25.00	4050.00	9940	20230405	-57.60	3355	20231101	25.63	4470	-5.70	20240109	4020	4.85	20240102	9940	-57.60	20230405	3355	25.63	20231101	0.73	N	290520	500	79 억	163964	N	N	7	N	N
74	20240109	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	-30	5	-0.71	329372275	76882	97.78	4350	4470	4205	5530	2980	4255	4284.15	1.03	-4278	4361	4307	4206	4152	4051	4335	4180	80	1275	500	2630	5	1	15929362	673	-169.00	1.04	12	0.48	-25.00	4050.00	9940	20230405	-57.49	3355	20231101	25.93	4470	-5.48	20240109	4020	5.10	20240102	9940	-57.49	20230405	3355	25.93	20231101	0.73	N	290520	500	79 억	163964	N	N	7	N	N
75	20240109	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4210	-45	5	-1.06	308148095	71860	91.39	4350	4470	4205	5530	2980	4255	4288.20	1.03	-1849	4361	4307	4206	4152	4051	4335	4180	80	1275	500	2630	5	1	15929362	671	-168.40	1.04	12	0.45	-25.00	4050.00	9940	20230405	-57.65	3355	20231101	25.48	4470	-5.82	20240109	4020	4.73	20240102	9940	-57.65	20230405	3355	25.48	20231101	0.73	N	290520	500	79 억	163964	N	N	7	N	N
76	20240109	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	5	2	0.12	259678480	60434	76.86	4350	4470	4205	5530	2980	4255	4296.93	1.03	758	4361	4307	4206	4152	4051	4335	4180	80	1275	500	2630	5	1	15929362	679	-170.40	1.05	12	0.38	-25.00	4050.00	9940	20230405	-57.14	3355	20231101	26.97	4470	-4.70	20240109	4020	5.97	20240102	9940	-57.14	20230405	3355	26.97	20231101	0.73	N	290520	500	79 억	163964	N	N	7	N	N
77	20240109	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-35	5	-0.82	170833265	39580	50.34	4350	4470	4205	5530	2980	4255	4316.23	1.03	-4182	4361	4307	4206	4152	4051	4335	4180	80	1275	500	2630	5	1	15929362	672	-168.80	1.04	12	0.25	-25.00	4050.00	9940	20230405	-57.55	3355	20231101	25.78	4470	-5.59	20240109	4020	4.98	20240102	9940	-57.55	20230405	3355	25.78	20231101	0.73	N	290520	500	79 억	163964	N	N	7	N	N
78	20240108	161035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	125	2	3.03	323497285	77493	136.14	4140	4260	4105	5360	2895	4130	4172.29	1.04	-2310	4223	4176	4098	4051	3973	4200	4075	80	1230	500	2560	5	1	15929362	678	-170.20	1.05	12	0.49	-25.00	4050.00	9940	20230405	-57.19	3355	20231101	26.83	4260	-0.12	20240108	4020	5.85	20240102	9940	-57.19	20230405	3355	26.83	20231101	0.74	N	290520	500	79 억	165871	N	N	7	N	N
79	20240108	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	95	2	2.30	259383835	62403	109.63	4140	4250	4105	5360	2895	4130	4156.59	1.04	1666	4223	4176	4098	4051	3973	4200	4075	80	1230	500	2560	5	1	15929362	673	-169.00	1.04	12	0.39	-25.00	4050.00	9940	20230405	-57.49	3355	20231101	25.93	4250	-0.59	20240108	4020	5.10	20240102	9940	-57.49	20230405	3355	25.93	20231101	0.74	N	290520	500	79 억	165871	N	N	0	N	N
80	20240108	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4145	15	2	0.36	163073980	39390	69.20	4140	4180	4105	5360	2895	4130	4139.98	1.04	-3793	4223	4176	4098	4051	3973	4200	4075	80	1230	500	2560	5	1	15929362	660	-165.80	1.02	12	0.25	-25.00	4050.00	9940	20230405	-58.30	3355	20231101	23.55	4180	-0.84	20240108	4020	3.11	20240102	9940	-58.30	20230405	3355	23.55	20231101	0.74	N	290520	500	79 억	165871	N	N	0	N	N
81	20240108	131035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	5	2	0.12	152877110	36924	64.87	4140	4180	4105	5360	2895	4130	4140.32	1.04	-3759	4223	4176	4098	4051	3973	4200	4075	80	1230	500	2560	5	1	15929362	659	-165.40	1.02	12	0.23	-25.00	4050.00	9940	20230405	-58.40	3355	20231101	23.25	4180	-1.08	20240108	4020	2.86	20240102	9940	-58.40	20230405	3355	23.25	20231101	0.74	N	290520	500	79 억	165871	N	N	0	N	N
82	20240108	121036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	0	3	0.00	136572215	32977	57.93	4140	4180	4105	5360	2895	4130	4141.44	1.04	-3708	4223	4176	4098	4051	3973	4200	4075	80	1230	500	2560	5	1	15929362	658	-165.20	1.02	12	0.21	-25.00	4050.00	9940	20230405	-58.45	3355	20231101	23.10	4180	-1.20	20240108	4020	2.74	20240102	9940	-58.45	20230405	3355	23.10	20231101	0.74	N	290520	500	79 억	165871	N	N	0	N	N
83	20240108	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	-5	5	-0.12	126984745	30659	53.86	4140	4180	4105	5360	2895	4130	4141.84	1.04	-3654	4223	4176	4098	4051	3973	4200	4075	80	1230	500	2560	5	1	15929362	657	-165.00	1.02	12	0.19	-25.00	4050.00	9940	20230405	-58.50	3355	20231101	22.95	4180	-1.32	20240108	4020	2.61	20240102	9940	-58.50	20230405	3355	22.95	20231101	0.74	N	290520	500	79 억	165871	N	N	0	N	N
84	20240108	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4140	10	2	0.24	72945530	17583	30.89	4140	4180	4105	5360	2895	4130	4148.64	1.04	-2751	4223	4176	4098	4051	3973	4200	4075	80	1230	500	2560	5	1	15929362	659	-165.60	1.02	12	0.11	-25.00	4050.00	9940	20230405	-58.35	3355	20231101	23.40	4180	-0.96	20240108	4020	2.99	20240102	9940	-58.35	20230405	3355	23.40	20231101	0.74	N	290520	500	79 억	165871	N	N	0	N	N
85	20240108	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	20	2	0.48	12844800	3111	5.47	4140	4150	4105	5360	2895	4130	4128.83	1.04	-1185	4223	4176	4098	4051	3973	4200	4075	80	1230	500	2560	5	1	15929362	661	-166.00	1.02	12	0.02	-25.00	4050.00	9940	20230405	-58.25	3355	20231101	23.70	4150	0.00	20240108	4020	3.23	20240102	9940	-58.25	20230405	3355	23.70	20231101	0.74	N	290520	500	79 억	165871	N	N	0	N	N
86	20240105	161034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	70	2	1.72	232328630	56719	140.20	4060	4145	4020	5270	2845	4060	4096.07	0.94	16895	4170	4115	4085	4030	4000	4100	4015	80	1210	500	2510	5	1	15929362	658	-165.20	1.02	12	0.36	-25.00	4050.00	9940	20230405	-58.45	3355	20231101	23.10	4145	-0.36	20240105	4020	2.74	20240105	9940	-58.45	20230405	3355	23.10	20231101	0.73	N	290520	500	79 억	148976	N	N	2	N	N
87	20240105	151035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	65	2	1.60	216802910	52958	130.90	4060	4145	4020	5270	2845	4060	4093.87	0.94	16501	4170	4115	4085	4030	4000	4100	4015	80	1210	500	2510	5	1	15929362	657	-165.00	1.02	12	0.33	-25.00	4050.00	9940	20230405	-58.50	3355	20231101	22.95	4145	-0.48	20240105	4020	2.61	20240105	9940	-58.50	20230405	3355	22.95	20231101	0.73	N	290520	500	79 억	148976	N	N	2	N	N
88	20240105	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	40	2	0.99	162050580	39711	98.16	4060	4120	4020	5270	2845	4060	4080.75	0.94	18614	4170	4115	4085	4030	4000	4100	4015	80	1210	500	2510	5	1	15929362	653	-164.00	1.01	12	0.25	-25.00	4050.00	9940	20230405	-58.75	3355	20231101	22.21	4140	-0.97	20240102	4020	1.99	20240105	9940	-58.75	20230405	3355	22.21	20231101	0.73	N	290520	500	79 억	148976	N	N	2	N	N
89	20240105	131034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	50	2	1.23	142322300	34900	86.27	4060	4120	4020	5270	2845	4060	4078.00	0.94	17707	4170	4115	4085	4030	4000	4100	4015	80	1210	500	2510	5	1	15929362	655	-164.40	1.01	12	0.22	-25.00	4050.00	9940	20230405	-58.65	3355	20231101	22.50	4140	-0.72	20240102	4020	2.24	20240105	9940	-58.65	20230405	3355	22.50	20231101	0.73	N	290520	500	79 억	148976	N	N	2	N	N
90	20240105	121034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	35	2	0.86	74832795	18430	45.56	4060	4110	4020	5270	2845	4060	4060.38	0.94	4668	4170	4115	4085	4030	4000	4100	4015	80	1210	500	2510	5	1	15929362	652	-163.80	1.01	12	0.12	-25.00	4050.00	9940	20230405	-58.80	3355	20231101	22.06	4140	-1.09	20240102	4020	1.87	20240105	9940	-58.80	20230405	3355	22.06	20231101	0.73	N	290520	500	79 억	148976	N	N	2	N	N
91	20240105	111031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	10	2	0.25	68353930	16840	41.63	4060	4110	4020	5270	2845	4060	4059.02	0.94	3305	4170	4115	4085	4030	4000	4100	4015	80	1210	500	2510	5	1	15929362	648	-162.80	1.00	12	0.11	-25.00	4050.00	9940	20230405	-59.05	3355	20231101	21.31	4140	-1.69	20240102	4020	1.24	20240105	9940	-59.05	20230405	3355	21.31	20231101	0.73	N	290520	500	79 억	148976	N	N	2	N	N
92	20240105	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	20	2	0.49	46203440	11428	28.25	4060	4080	4020	5270	2845	4060	4043.00	0.94	2526	4170	4115	4085	4030	4000	4100	4015	80	1210	500	2510	5	1	15929362	650	-163.20	1.01	12	0.07	-25.00	4050.00	9940	20230405	-58.95	3355	20231101	21.61	4140	-1.45	20240102	4020	1.49	20240105	9940	-58.95	20230405	3355	21.61	20231101	0.73	N	290520	500	79 억	148976	N	N	2	N	N
93	20240105	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-35	5	-0.86	11356320	2809	6.94	4060	4060	4020	5270	2845	4060	4042.83	0.94	-796	4170	4115	4085	4030	4000	4100	4015	80	1210	500	2510	5	1	15929362	641	-161.00	0.99	12	0.02	-25.00	4050.00	9940	20230405	-59.51	3355	20231101	19.97	4140	-2.78	20240102	4020	0.12	20240105	9940	-59.51	20230405	3355	19.97	20231101	0.73	N	290520	500	79 억	148976	N	N	2	N	N
94	20240104	161029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	-80	5	-1.93	165524125	40438	97.35	4125	4140	4055	5380	2900	4140	4093.28	0.99	-8647	4213	4176	4103	4066	3993	4195	4085	80	1240	500	2560	5	1	15929362	647	-162.40	1.00	12	0.25	-25.00	4050.00	9940	20230405	-59.15	3355	20231101	21.01	4140	0.00	20240102	4020	1.00	20240102	9940	-59.15	20230405	3355	21.01	20231101	0.77	N	290520	500	79 억	157608	N	N	2	N	N
95	20240104	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	-80	5	-1.93	156198305	38141	91.82	4125	4140	4055	5380	2900	4140	4095.29	0.99	-8647	4213	4176	4103	4066	3993	4195	4085	80	1240	500	2560	5	1	15929362	647	-162.40	1.00	12	0.24	-25.00	4050.00	9940	20230405	-59.15	3355	20231101	21.01	4140	0.00	20240102	4020	1.00	20240102	9940	-59.15	20230405	3355	21.01	20231101	0.77	N	290520	500	79 억	157608	N	N	0	N	N
96	20240104	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	-60	5	-1.45	131796370	32139	77.37	4125	4140	4055	5380	2900	4140	4100.82	0.99	-6314	4213	4176	4103	4066	3993	4195	4085	80	1240	500	2560	5	1	15929362	650	-163.20	1.01	12	0.20	-25.00	4050.00	9940	20230405	-58.95	3355	20231101	21.61	4140	0.00	20240102	4020	1.49	20240102	9940	-58.95	20230405	3355	21.61	20231101	0.77	N	290520	500	79 억	157608	N	N	0	N	N
97	20240104	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	-60	5	-1.45	115692660	28185	67.85	4125	4140	4055	5380	2900	4140	4104.76	0.99	-4964	4213	4176	4103	4066	3993	4195	4085	80	1240	500	2560	5	1	15929362	650	-163.20	1.01	12	0.18	-25.00	4050.00	9940	20230405	-58.95	3355	20231101	21.61	4140	0.00	20240102	4020	1.49	20240102	9940	-58.95	20230405	3355	21.61	20231101	0.77	N	290520	500	79 억	157608	N	N	0	N	N
98	20240104	121029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	-80	5	-1.93	109518155	26673	64.21	4125	4140	4055	5380	2900	4140	4105.96	0.99	-4273	4213	4176	4103	4066	3993	4195	4085	80	1240	500	2560	5	1	15929362	647	-162.40	1.00	12	0.17	-25.00	4050.00	9940	20230405	-59.15	3355	20231101	21.01	4140	0.00	20240102	4020	1.00	20240102	9940	-59.15	20230405	3355	21.01	20231101	0.77	N	290520	500	79 억	157608	N	N	0	N	N
99	20240104	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4095	-45	5	-1.09	86900945	21125	50.85	4125	4140	4095	5380	2900	4140	4113.65	0.99	-4009	4213	4176	4103	4066	3993	4195	4085	80	1240	500	2560	5	1	15929362	652	-163.80	1.01	12	0.13	-25.00	4050.00	9940	20230405	-58.80	3355	20231101	22.06	4140	0.00	20240102	4020	1.87	20240102	9940	-58.80	20230405	3355	22.06	20231101	0.77	N	290520	500	79 억	157608	N	N	0	N	N
100	20240104	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	-15	5	-0.36	60617525	14721	35.44	4125	4140	4100	5380	2900	4140	4117.76	0.99	-1287	4213	4176	4103	4066	3993	4195	4085	80	1240	500	2560	5	1	15929362	657	-165.00	1.02	12	0.09	-25.00	4050.00	9940	20230405	-58.50	3355	20231101	22.95	4140	0.00	20240102	4020	2.61	20240102	9940	-58.50	20230405	3355	22.95	20231101	0.77	N	290520	500	79 억	157608	N	N	0	N	N
101	20240104	091031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4105	-35	5	-0.85	17725270	4310	10.38	4125	4140	4100	5380	2900	4140	4112.59	0.99	-834	4213	4176	4103	4066	3993	4195	4085	80	1240	500	2560	5	1	15929362	654	-164.20	1.01	12	0.03	-25.00	4050.00	9940	20230405	-58.70	3355	20231101	22.35	4140	0.00	20240102	4020	2.11	20240102	9940	-58.70	20230405	3355	22.35	20231101	0.77	N	290520	500	79 억	157608	N	N	0	N	N
102	20240103	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4140	15	2	0.36	166705790	40895	52.89	4125	4140	4030	5360	2890	4125	4076.21	1.00	-1522	4215	4170	4095	4050	3975	4192	4072	80	1235	500	2550	5	1	15929362	659	-165.60	1.02	12	0.26	-25.00	4050.00	9940	20230405	-58.35	3355	20231101	23.40	4140	0.00	20240102	4020	2.99	20240102	9940	-58.35	20230405	3355	23.40	20231101	0.75	N	290520	500	79 억	159127	N	N	0	N	N
103	20240103	151024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	-15	5	-0.36	152073345	37349	48.30	4125	4140	4030	5360	2890	4125	4071.66	1.00	-1646	4215	4170	4095	4050	3975	4192	4072	80	1235	500	2550	5	1	15929362	655	-164.40	1.01	12	0.23	-25.00	4050.00	9940	20230405	-58.65	3355	20231101	22.50	4140	0.00	20240102	4020	2.24	20240102	9940	-58.65	20230405	3355	22.50	20231101	0.75	N	290520	500	79 억	159127	N	N	0	N	N
104	20240103	141023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	-35	5	-0.85	127545995	31402	40.61	4125	4125	4030	5360	2890	4125	4061.68	1.00	-601	4215	4170	4095	4050	3975	4192	4072	80	1235	500	2550	5	1	15929362	652	-163.60	1.01	12	0.20	-25.00	4050.00	9940	20230405	-58.85	3355	20231101	21.91	4140	-1.21	20240102	4020	1.74	20240102	9940	-58.85	20230405	3355	21.91	20231101	0.75	N	290520	500	79 억	159127	N	N	0	N	N
105	20240103	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-40	5	-0.97	106494115	26247	33.94	4125	4125	4030	5360	2890	4125	4057.34	1.00	-1140	4215	4170	4095	4050	3975	4192	4072	80	1235	500	2550	5	1	15929362	651	-163.40	1.01	12	0.16	-25.00	4050.00	9940	20230405	-58.90	3355	20231101	21.76	4140	-1.33	20240102	4020	1.62	20240102	9940	-58.90	20230405	3355	21.76	20231101	0.75	N	290520	500	79 억	159127	N	N	0	N	N
106	20240103	121029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	-40	5	-0.97	96612975	23821	30.81	4125	4125	4030	5360	2890	4125	4055.74	1.00	-898	4215	4170	4095	4050	3975	4192	4072	80	1235	500	2550	5	1	15929362	651	-163.40	1.01	12	0.15	-25.00	4050.00	9940	20230405	-58.90	3355	20231101	21.76	4140	-1.33	20240102	4020	1.62	20240102	9940	-58.90	20230405	3355	21.76	20231101	0.75	N	290520	500	79 억	159127	N	N	0	N	N
107	20240103	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4050	-75	5	-1.82	81953640	20204	26.13	4125	4125	4030	5360	2890	4125	4056.25	1.00	-845	4215	4170	4095	4050	3975	4192	4072	80	1235	500	2550	5	1	15929362	645	-162.00	1.00	12	0.13	-25.00	4050.00	9940	20230405	-59.26	3355	20231101	20.72	4140	-2.17	20240102	4020	0.75	20240102	9940	-59.26	20230405	3355	20.72	20231101	0.75	N	290520	500	79 억	159127	N	N	0	N	N
108	20240103	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	-90	5	-2.18	70756920	17435	22.55	4125	4125	4030	5360	2890	4125	4058.26	1.00	-802	4215	4170	4095	4050	3975	4192	4072	80	1235	500	2550	5	1	15929362	643	-161.40	1.00	12	0.11	-25.00	4050.00	9940	20230405	-59.41	3355	20231101	20.27	4140	-2.54	20240102	4020	0.37	20240102	9940	-59.41	20230405	3355	20.27	20231101	0.75	N	290520	500	79 억	159127	N	N	0	N	N
109	20240103	091024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	-70	5	-1.70	21223655	5211	6.74	4125	4125	4030	5360	2890	4125	4072.68	1.00	-278	4215	4170	4095	4050	3975	4192	4072	80	1235	500	2550	5	1	15929362	646	-162.20	1.00	12	0.03	-25.00	4050.00	9940	20230405	-59.21	3355	20231101	20.86	4140	-2.05	20240102	4020	0.87	20240102	9940	-59.21	20230405	3355	20.86	20231101	0.75	N	290520	500	79 억	159127	N	N	0	N	N
110	20240102	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	60	2	1.48	310593275	75805	42.83	4065	4140	4020	5280	2850	4065	4097.26	0.84	25782	4241	4152	4066	3977	3891	4110	3935	80	1215	500	2520	5	1	15929362	657	-165.00	1.02	12	0.48	-25.00	4050.00	9940	20230405	-58.50	3355	20231101	22.95	4140	-0.36	20240102	4020	2.61	20240102	9940	-58.50	20230405	3355	22.95	20231101	0.75	N	290520	500	79 억	133345	N	N	27	N	N
111	20240102	151021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	45	2	1.11	287865600	70274	39.70	4065	4140	4020	5280	2850	4065	4096.33	0.84	24576	4241	4152	4066	3977	3891	4110	3935	80	1215	500	2520	5	1	15929362	655	-164.40	1.01	12	0.44	-25.00	4050.00	9940	20230405	-58.65	3355	20231101	22.50	4140	-0.72	20240102	4020	2.24	20240102	9940	-58.65	20230405	3355	22.50	20231101	0.75	N	290520	500	79 억	133345	N	N	27	N	N
112	20240102	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4110	45	2	1.11	237212890	57915	32.72	4065	4140	4020	5280	2850	4065	4095.88	0.84	18434	4241	4152	4066	3977	3891	4110	3935	80	1215	500	2520	5	1	15929362	655	-164.40	1.01	12	0.36	-25.00	4050.00	9940	20230405	-58.65	3355	20231101	22.50	4140	-0.72	20240102	4020	2.24	20240102	9940	-58.65	20230405	3355	22.50	20231101	0.75	N	290520	500	79 억	133345	N	N	27	N	N
113	20240102	131016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4105	40	2	0.98	183032820	44730	25.27	4065	4140	4020	5280	2850	4065	4091.95	0.84	15041	4241	4152	4066	3977	3891	4110	3935	80	1215	500	2520	5	1	15929362	654	-164.20	1.01	12	0.28	-25.00	4050.00	9940	20230405	-58.70	3355	20231101	22.35	4140	-0.85	20240102	4020	2.11	20240102	9940	-58.70	20230405	3355	22.35	20231101	0.75	N	290520	500	79 억	133345	N	N	27	N	N
114	20240102	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	70	2	1.72	155587000	38035	21.49	4065	4140	4020	5280	2850	4065	4090.63	0.84	14668	4241	4152	4066	3977	3891	4110	3935	80	1215	500	2520	5	1	15929362	659	-165.40	1.02	12	0.24	-25.00	4050.00	9940	20230405	-58.40	3355	20231101	23.25	4140	-0.12	20240102	4020	2.86	20240102	9940	-58.40	20230405	3355	23.25	20231101	0.75	N	290520	500	79 억	133345	N	N	27	N	N
115	20240102	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	5	2	0.12	63166545	15541	8.78	4065	4105	4020	5280	2850	4065	4064.51	0.84	1815	4241	4152	4066	3977	3891	4110	3935	80	1215	500	2520	5	1	15929362	648	-162.80	1.00	12	0.10	-25.00	4050.00	9940	20230405	-59.05	3355	20231101	21.31	4105	-0.85	20240102	4020	1.24	20240102	9940	-59.05	20230405	3355	21.31	20231101	0.75	N	290520	500	79 억	133345	N	N	27	N	N
116	20240102	101007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-45	5	-1.11	22855455	5643	3.19	4065	4090	4020	5280	2850	4065	4050.23	0.84	858	4241	4152	4066	3977	3891	4110	3935	80	1215	500	2520	5	1	15929362	640	-160.80	0.99	12	0.04	-25.00	4050.00	9940	20230405	-59.56	3355	20231101	19.82	4090	-1.71	20240102	4020	0.00	20240102	9940	-59.56	20230405	3355	19.82	20231101	0.75	N	290520	500	79 억	133345	N	N	27	N	N
117	20240102	090953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	0.84	0	4241	4152	4066	3977	3891	4110	3935	80	1215	500	2520	5	1	15929362	648	-162.60	1.00	12	0.00	-25.00	4050.00	9940	20230405	-59.10	3355	20231101	21.16	0	0.00	0	0	0.00	0	9940	-59.10	20230405	3355	21.16	20231101	0.75	N	290520	500	79 억	133345	N	N	27	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History