KissMeData/056080/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11450	-70	5	-0.61	6262355830	540400	97.69	11570	11760	11310	14970	8070	11520	11588.37	12.81	-41393	12193	11856	11593	11256	10993	11725	11125	188	3450	500	7370	10	1	37512152	4295	88.08	9.74	12	1.44	130.00	1175.00	17000	20230908	-32.65	4610	20230118	148.37	12350	-7.29	20240112	10750	6.51	20240105	17000	-32.65	20230908	4705	143.36	20230726	0.95	N	056080	500	187 억	4806224	N	N	0	N	N
3	20240123	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-50	5	-0.43	5796289150	499645	90.33	11570	11760	11310	14970	8070	11520	11600.81	12.81	-39428	12193	11856	11593	11256	10993	11725	11125	188	3450	500	7370	10	1	37512152	4303	88.23	9.76	12	1.33	130.00	1175.00	17000	20230908	-32.53	4610	20230118	148.81	12350	-7.13	20240112	10750	6.70	20240105	17000	-32.53	20230908	4705	143.78	20230726	0.95	N	056080	500	187 억	4806224	N	N	0	N	N
4	20240123	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	60	2	0.52	4686449160	403148	72.88	11570	11760	11310	14970	8070	11520	11624.64	12.81	-45410	12193	11856	11593	11256	10993	11725	11125	188	3450	500	7370	10	1	37512152	4344	89.08	9.86	12	1.07	130.00	1175.00	17000	20230908	-31.88	4610	20230118	151.19	12350	-6.23	20240112	10750	7.72	20240105	17000	-31.88	20230908	4705	146.12	20230726	0.95	N	056080	500	187 억	4806224	N	N	0	N	N
5	20240123	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	-170	5	-1.48	432994440	37826	6.84	11570	11580	11340	14970	8070	11520	11447.01	12.81	-16111	12193	11856	11593	11256	10993	11725	11125	188	3450	500	7370	10	1	37512152	4258	87.31	9.66	12	0.10	130.00	1175.00	17000	20230908	-33.24	4610	20230118	146.20	12350	-8.10	20240112	10750	5.58	20240105	17000	-33.24	20230908	4705	141.23	20230726	0.95	N	056080	500	187 억	4806224	N	N	0	N	N
6	20240119	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	230	2	2.01	14596766080	1244779	218.06	11610	11940	11510	14890	8030	11460	11726.46	12.68	60095	11900	11680	11440	11220	10980	11790	11330	188	3430	500	7330	10	1	37512152	4385	89.92	9.95	12	3.32	130.00	1175.00	17000	20230908	-31.24	4610	20230118	153.58	12350	-5.34	20240112	10750	8.74	20240105	17000	-31.24	20230908	4705	148.46	20230726	0.97	N	056080	500	187 억	4757684	N	N	831	N	N
7	20240119	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	180	2	1.57	14169435980	1208134	211.64	11610	11940	11510	14890	8030	11460	11728.38	12.68	59044	11900	11680	11440	11220	10980	11790	11330	188	3430	500	7330	10	1	37512152	4366	89.54	9.91	12	3.22	130.00	1175.00	17000	20230908	-31.53	4610	20230118	152.49	12350	-5.75	20240112	10750	8.28	20240105	17000	-31.53	20230908	4705	147.40	20230726	0.97	N	056080	500	187 억	4757684	N	N	315	N	N
8	20240119	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11660	200	2	1.75	13055821380	1112509	194.89	11610	11940	11510	14890	8030	11460	11735.49	12.68	49924	11900	11680	11440	11220	10980	11790	11330	188	3430	500	7330	10	1	37512152	4374	89.69	9.92	12	2.97	130.00	1175.00	17000	20230908	-31.41	4610	20230118	152.93	12350	-5.59	20240112	10750	8.47	20240105	17000	-31.41	20230908	4705	147.82	20230726	0.97	N	056080	500	187 억	4757684	N	N	315	N	N
9	20240119	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11730	270	2	2.36	11692564400	996373	174.55	11610	11940	11510	14890	8030	11460	11735.14	12.68	35160	11900	11680	11440	11220	10980	11790	11330	188	3430	500	7330	10	1	37512152	4400	90.23	9.98	12	2.66	130.00	1175.00	17000	20230908	-31.00	4610	20230118	154.45	12350	-5.02	20240112	10750	9.12	20240105	17000	-31.00	20230908	4705	149.31	20230726	0.97	N	056080	500	187 억	4757684	N	N	315	N	N
10	20240119	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11670	210	2	1.83	10727042200	913900	160.10	11610	11940	11510	14890	8030	11460	11737.67	12.68	14476	11900	11680	11440	11220	10980	11790	11330	188	3430	500	7330	10	1	37512152	4378	89.77	9.93	12	2.44	130.00	1175.00	17000	20230908	-31.35	4610	20230118	153.15	12350	-5.51	20240112	10750	8.56	20240105	17000	-31.35	20230908	4705	148.03	20230726	0.97	N	056080	500	187 억	4757684	N	N	315	N	N
11	20240119	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11590	130	2	1.13	8744413250	745012	130.51	11610	11940	11510	14890	8030	11460	11737.30	12.68	19235	11900	11680	11440	11220	10980	11790	11330	188	3430	500	7330	10	1	37512152	4348	89.15	9.86	12	1.99	130.00	1175.00	17000	20230908	-31.82	4610	20230118	151.41	12350	-6.15	20240112	10750	7.81	20240105	17000	-31.82	20230908	4705	146.33	20230726	0.97	N	056080	500	187 억	4757684	N	N	315	N	N
12	20240119	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11830	370	2	3.23	5620552030	479073	83.92	11610	11850	11510	14890	8030	11460	11732.17	12.68	11837	11900	11680	11440	11220	10980	11790	11330	188	3430	500	7330	10	1	37512152	4438	91.00	10.07	12	1.28	130.00	1175.00	17000	20230908	-30.41	4610	20230118	156.62	12350	-4.21	20240112	10750	10.05	20240105	17000	-30.41	20230908	4705	151.43	20230726	0.97	N	056080	500	187 억	4757684	N	N	315	N	N
13	20240119	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	180	2	1.57	350468480	30215	5.29	11610	11680	11510	14890	8030	11460	11599.38	12.68	3716	11900	11680	11440	11220	10980	11790	11330	188	3430	500	7330	10	1	37512152	4366	89.54	9.91	12	0.08	130.00	1175.00	17000	20230908	-31.53	4610	20230118	152.49	12350	-5.75	20240112	10750	8.28	20240105	17000	-31.53	20230908	4705	147.40	20230726	0.97	N	056080	500	187 억	4757684	N	N	315	N	N
14	20240118	160542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11460	-40	5	-0.35	6470514320	566189	83.01	11410	11660	11200	14950	8050	11500	11428.10	12.73	-9299	12246	11872	11576	11202	10906	11725	11055	188	3450	500	7360	10	1	37512152	4299	88.15	9.75	12	1.51	130.00	1175.00	17000	20230908	-32.59	4610	20230118	148.59	12350	-7.21	20240112	10750	6.60	20240105	17000	-32.59	20230908	4610	148.59	20230118	0.97	N	056080	500	187 억	4774984	N	N	315	N	N
15	20240118	150543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	-120	5	-1.04	6215572080	543896	79.74	11410	11660	11200	14950	8050	11500	11427.87	12.73	-10764	12246	11872	11576	11202	10906	11725	11055	188	3450	500	7360	10	1	37512152	4269	87.54	9.69	12	1.45	130.00	1175.00	17000	20230908	-33.06	4610	20230118	146.85	12350	-7.85	20240112	10750	5.86	20240105	17000	-33.06	20230908	4610	146.85	20230118	0.97	N	056080	500	187 억	4774984	N	N	250	N	N
16	20240118	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	-170	5	-1.48	5729176210	501027	73.45	11410	11660	11200	14950	8050	11500	11434.86	12.73	-17440	12246	11872	11576	11202	10906	11725	11055	188	3450	500	7360	10	1	37512152	4250	87.15	9.64	12	1.34	130.00	1175.00	17000	20230908	-33.35	4610	20230118	145.77	12350	-8.26	20240112	10750	5.40	20240105	17000	-33.35	20230908	4610	145.77	20230118	0.97	N	056080	500	187 억	4774984	N	N	250	N	N
17	20240118	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11460	-40	5	-0.35	4634276960	404491	59.30	11410	11660	11200	14950	8050	11500	11457.06	12.73	-21761	12246	11872	11576	11202	10906	11725	11055	188	3450	500	7360	10	1	37512152	4299	88.15	9.75	12	1.08	130.00	1175.00	17000	20230908	-32.59	4610	20230118	148.59	12350	-7.21	20240112	10750	6.60	20240105	17000	-32.59	20230908	4610	148.59	20230118	0.97	N	056080	500	187 억	4774984	N	N	250	N	N
18	20240118	120544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11450	-50	5	-0.43	4385078430	382763	56.12	11410	11660	11200	14950	8050	11500	11456.38	12.73	-23592	12246	11872	11576	11202	10906	11725	11055	188	3450	500	7360	10	1	37512152	4295	88.08	9.74	12	1.02	130.00	1175.00	17000	20230908	-32.65	4610	20230118	148.37	12350	-7.29	20240112	10750	6.51	20240105	17000	-32.65	20230908	4610	148.37	20230118	0.97	N	056080	500	187 억	4774984	N	N	250	N	N
19	20240118	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	-60	5	-0.52	3919552680	342174	50.17	11410	11660	11200	14950	8050	11500	11454.85	12.73	-20868	12246	11872	11576	11202	10906	11725	11055	188	3450	500	7360	10	1	37512152	4291	88.00	9.74	12	0.91	130.00	1175.00	17000	20230908	-32.71	4610	20230118	148.16	12350	-7.37	20240112	10750	6.42	20240105	17000	-32.71	20230908	4610	148.16	20230118	0.97	N	056080	500	187 억	4774984	N	N	250	N	N
20	20240118	100542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	0	3	0.00	1886990220	165852	24.32	11410	11570	11200	14950	8050	11500	11377.55	12.73	5996	12246	11872	11576	11202	10906	11725	11055	188	3450	500	7360	10	1	37512152	4314	88.46	9.79	12	0.44	130.00	1175.00	17000	20230908	-32.35	4610	20230118	149.46	12350	-6.88	20240112	10750	6.98	20240105	17000	-32.35	20230908	4610	149.46	20230118	0.97	N	056080	500	187 억	4774984	N	N	250	N	N
21	20240118	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	-190	5	-1.65	180769800	15890	2.33	11410	11490	11310	14950	8050	11500	11376.22	12.73	-727	12246	11872	11576	11202	10906	11725	11055	188	3450	500	7360	10	1	37512152	4243	87.00	9.63	12	0.04	130.00	1175.00	17000	20230908	-33.47	4610	20230118	145.34	12350	-8.42	20240112	10750	5.21	20240105	17000	-33.47	20230908	4610	145.34	20230118	0.97	N	056080	500	187 억	4774984	N	N	250	N	N
22	20240117	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	-320	5	-2.71	7784155650	676792	49.24	11930	11950	11280	15360	8280	11820	11501.55	12.80	-22808	12206	12012	11706	11512	11206	12110	11610	188	3540	500	7560	10	1	37512152	4314	88.46	9.79	12	1.80	130.00	1175.00	17000	20230908	-32.35	4610	20230118	149.46	12350	-6.88	20240112	10750	6.98	20240105	17000	-32.35	20230908	4610	149.46	20230118	0.97	N	056080	500	187 억	4801605	N	N	250	N	N
23	20240117	150543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11400	-420	5	-3.55	7551964730	656499	47.77	11930	11950	11280	15360	8280	11820	11503.39	12.80	-21941	12206	12012	11706	11512	11206	12110	11610	188	3540	500	7560	10	1	37512152	4276	87.69	9.70	12	1.75	130.00	1175.00	17000	20230908	-32.94	4610	20230118	147.29	12350	-7.69	20240112	10750	6.05	20240105	17000	-32.94	20230908	4610	147.29	20230118	0.97	N	056080	500	187 억	4801605	N	N	81	N	N
24	20240117	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11450	-370	5	-3.13	7078479600	614945	44.74	11930	11950	11280	15360	8280	11820	11510.75	12.80	-25783	12206	12012	11706	11512	11206	12110	11610	188	3540	500	7560	10	1	37512152	4295	88.08	9.74	12	1.64	130.00	1175.00	17000	20230908	-32.65	4610	20230118	148.37	12350	-7.29	20240112	10750	6.51	20240105	17000	-32.65	20230908	4610	148.37	20230118	0.97	N	056080	500	187 억	4801605	N	N	81	N	N
25	20240117	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11450	-370	5	-3.13	6406691130	556074	40.46	11930	11950	11280	15360	8280	11820	11521.29	12.80	-31339	12206	12012	11706	11512	11206	12110	11610	188	3540	500	7560	10	1	37512152	4295	88.08	9.74	12	1.48	130.00	1175.00	17000	20230908	-32.65	4610	20230118	148.37	12350	-7.29	20240112	10750	6.51	20240105	17000	-32.65	20230908	4610	148.37	20230118	0.97	N	056080	500	187 억	4801605	N	N	81	N	N
26	20240117	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	-440	5	-3.72	5598385510	485597	35.33	11930	11950	11280	15360	8280	11820	11528.87	12.80	-37547	12206	12012	11706	11512	11206	12110	11610	188	3540	500	7560	10	1	37512152	4269	87.54	9.69	12	1.29	130.00	1175.00	17000	20230908	-33.06	4610	20230118	146.85	12350	-7.85	20240112	10750	5.86	20240105	17000	-33.06	20230908	4610	146.85	20230118	0.97	N	056080	500	187 억	4801605	N	N	81	N	N
27	20240117	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11340	-480	5	-4.06	5059791330	438098	31.88	11930	11950	11280	15360	8280	11820	11549.45	12.80	-37017	12206	12012	11706	11512	11206	12110	11610	188	3540	500	7560	10	1	37512152	4254	87.23	9.65	12	1.17	130.00	1175.00	17000	20230908	-33.29	4610	20230118	145.99	12350	-8.18	20240112	10750	5.49	20240105	17000	-33.29	20230908	4610	145.99	20230118	0.97	N	056080	500	187 억	4801605	N	N	81	N	N
28	20240117	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	-490	5	-4.15	4303149460	371391	27.02	11930	11950	11300	15360	8280	11820	11586.57	12.80	-42042	12206	12012	11706	11512	11206	12110	11610	188	3540	500	7560	10	1	37512152	4250	87.15	9.64	12	0.99	130.00	1175.00	17000	20230908	-33.35	4610	20230118	145.77	12350	-8.26	20240112	10750	5.40	20240105	17000	-33.35	20230908	4610	145.77	20230118	0.97	N	056080	500	187 억	4801605	N	N	81	N	N
29	20240117	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11620	-200	5	-1.69	1522736980	128905	9.38	11930	11950	11500	15360	8280	11820	11812.86	12.80	-45788	12206	12012	11706	11512	11206	12110	11610	188	3540	500	7560	10	1	37512152	4359	89.38	9.89	12	0.34	130.00	1175.00	17000	20230908	-31.65	4610	20230118	152.06	12350	-5.91	20240112	10750	8.09	20240105	17000	-31.65	20230908	4610	152.06	20230118	0.97	N	056080	500	187 억	4801605	N	N	81	N	N
30	20240116	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11820	480	2	4.23	15503107880	1326783	226.44	11500	11900	11400	14740	7940	11340	11684.82	12.69	41070	11806	11572	11416	11182	11026	11495	11105	188	3400	500	7250	10	1	37512152	4434	90.92	10.06	12	3.54	130.00	1175.00	17000	20230908	-30.47	4610	20230118	156.40	12350	-4.29	20240112	10750	9.95	20240105	17000	-30.47	20230908	4610	156.40	20230118	0.97	N	056080	500	187 억	4760689	N	N	81	N	N
31	20240116	150540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11720	380	2	3.35	14270162310	1222054	208.56	11500	11900	11400	14740	7940	11340	11677.51	12.69	45427	11806	11572	11416	11182	11026	11495	11105	188	3400	500	7250	10	1	37512152	4396	90.15	9.97	12	3.26	130.00	1175.00	17000	20230908	-31.06	4610	20230118	154.23	12350	-5.10	20240112	10750	9.02	20240105	17000	-31.06	20230908	4610	154.23	20230118	0.97	N	056080	500	187 억	4760689	N	N	39	N	N
32	20240116	140541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	350	2	3.09	13052742960	1118212	190.84	11500	11900	11400	14740	7940	11340	11673.21	12.69	49163	11806	11572	11416	11182	11026	11495	11105	188	3400	500	7250	10	1	37512152	4385	89.92	9.95	12	2.98	130.00	1175.00	17000	20230908	-31.24	4610	20230118	153.58	12350	-5.34	20240112	10750	8.74	20240105	17000	-31.24	20230908	4610	153.58	20230118	0.97	N	056080	500	187 억	4760689	N	N	39	N	N
33	20240116	130541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11620	280	2	2.47	10815165950	927249	158.25	11500	11900	11400	14740	7940	11340	11664.12	12.69	17193	11806	11572	11416	11182	11026	11495	11105	188	3400	500	7250	10	1	37512152	4359	89.38	9.89	12	2.47	130.00	1175.00	17000	20230908	-31.65	4610	20230118	152.06	12350	-5.91	20240112	10750	8.09	20240105	17000	-31.65	20230908	4610	152.06	20230118	0.97	N	056080	500	187 억	4760689	N	N	39	N	N
34	20240116	120540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	270	2	2.38	10226679480	876715	149.62	11500	11900	11400	14740	7940	11340	11665.20	12.69	14981	11806	11572	11416	11182	11026	11495	11105	188	3400	500	7250	10	1	37512152	4355	89.31	9.88	12	2.34	130.00	1175.00	17000	20230908	-31.71	4610	20230118	151.84	12350	-5.99	20240112	10750	8.00	20240105	17000	-31.71	20230908	4610	151.84	20230118	0.97	N	056080	500	187 억	4760689	N	N	39	N	N
35	20240116	110539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11600	260	2	2.29	9482722990	812866	138.73	11500	11900	11400	14740	7940	11340	11666.25	12.69	26711	11806	11572	11416	11182	11026	11495	11105	188	3400	500	7250	10	1	37512152	4351	89.23	9.87	12	2.17	130.00	1175.00	17000	20230908	-31.76	4610	20230118	151.63	12350	-6.07	20240112	10750	7.91	20240105	17000	-31.76	20230908	4610	151.63	20230118	0.97	N	056080	500	187 억	4760689	N	N	39	N	N
36	20240116	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11420	80	2	0.71	7700487070	659046	112.48	11500	11900	11410	14740	7940	11340	11684.90	12.69	-1644	11806	11572	11416	11182	11026	11495	11105	188	3400	500	7250	10	1	37512152	4284	87.85	9.72	12	1.76	130.00	1175.00	17000	20230908	-32.82	4610	20230118	147.72	12350	-7.53	20240112	10750	6.23	20240105	17000	-32.82	20230908	4610	147.72	20230118	0.97	N	056080	500	187 억	4760689	N	N	39	N	N
37	20240116	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	270	2	2.38	504866810	43889	7.49	11500	11620	11410	14740	7940	11340	11507.68	12.69	6788	11806	11572	11416	11182	11026	11495	11105	188	3400	500	7250	10	1	37512152	4355	89.31	9.88	12	0.12	130.00	1175.00	17000	20230908	-31.71	4610	20230118	151.84	12350	-5.99	20240112	10750	8.00	20240105	17000	-31.71	20230908	4610	151.84	20230118	0.97	N	056080	500	187 억	4760689	N	N	39	N	N
38	20240115	160538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11340	-60	5	-0.53	6651306130	581511	15.01	11640	11650	11260	14820	7980	11400	11438.37	12.67	7637	12686	12042	11706	11062	10726	11875	10895	188	3420	500	7290	10	1	37512152	4254	87.23	9.65	12	1.55	130.00	1175.00	17000	20230908	-33.29	4345	20230109	160.99	12350	-8.18	20240112	10750	5.49	20240105	17000	-33.29	20230908	4610	145.99	20230118	0.97	N	056080	500	187 억	4752695	N	N	39	N	N
39	20240115	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	-90	5	-0.79	6352240390	555108	14.33	11640	11650	11260	14820	7980	11400	11443.29	12.67	1254	12686	12042	11706	11062	10726	11875	10895	188	3420	500	7290	10	1	37512152	4243	87.00	9.63	12	1.48	130.00	1175.00	17000	20230908	-33.47	4345	20230109	160.30	12350	-8.42	20240112	10750	5.21	20240105	17000	-33.47	20230908	4610	145.34	20230118	0.97	N	056080	500	187 억	4752695	N	N	14	N	N
40	20240115	140540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	-80	5	-0.70	5973590650	521636	13.46	11640	11650	11260	14820	7980	11400	11451.70	12.67	3683	12686	12042	11706	11062	10726	11875	10895	188	3420	500	7290	10	1	37512152	4246	87.08	9.63	12	1.39	130.00	1175.00	17000	20230908	-33.41	4345	20230109	160.53	12350	-8.34	20240112	10750	5.30	20240105	17000	-33.41	20230908	4610	145.55	20230118	0.97	N	056080	500	187 억	4752695	N	N	14	N	N
41	20240115	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	-70	5	-0.61	5658742300	493793	12.74	11640	11650	11260	14820	7980	11400	11459.81	12.67	3274	12686	12042	11706	11062	10726	11875	10895	188	3420	500	7290	10	1	37512152	4250	87.15	9.64	12	1.32	130.00	1175.00	17000	20230908	-33.35	4345	20230109	160.76	12350	-8.26	20240112	10750	5.40	20240105	17000	-33.35	20230908	4610	145.77	20230118	0.97	N	056080	500	187 억	4752695	N	N	14	N	N
42	20240115	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	-90	5	-0.79	5170307640	450595	11.63	11640	11650	11260	14820	7980	11400	11474.49	12.67	2065	12686	12042	11706	11062	10726	11875	10895	188	3420	500	7290	10	1	37512152	4243	87.00	9.63	12	1.20	130.00	1175.00	17000	20230908	-33.47	4345	20230109	160.30	12350	-8.42	20240112	10750	5.21	20240105	17000	-33.47	20230908	4610	145.34	20230118	0.97	N	056080	500	187 억	4752695	N	N	14	N	N
43	20240115	110538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	-20	5	-0.18	4694562820	408516	10.54	11640	11650	11260	14820	7980	11400	11491.87	12.67	-1436	12686	12042	11706	11062	10726	11875	10895	188	3420	500	7290	10	1	37512152	4269	87.54	9.69	12	1.09	130.00	1175.00	17000	20230908	-33.06	4345	20230109	161.91	12350	-7.85	20240112	10750	5.86	20240105	17000	-33.06	20230908	4610	146.85	20230118	0.97	N	056080	500	187 억	4752695	N	N	14	N	N
44	20240115	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	70	2	0.61	3423650290	296807	7.66	11640	11650	11400	14820	7980	11400	11535.18	12.67	-3730	12686	12042	11706	11062	10726	11875	10895	188	3420	500	7290	10	1	37512152	4303	88.23	9.76	12	0.79	130.00	1175.00	17000	20230908	-32.53	4345	20230109	163.98	12350	-7.13	20240112	10750	6.70	20240105	17000	-32.53	20230908	4610	148.81	20230118	0.97	N	056080	500	187 억	4752695	N	N	14	N	N
45	20240115	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11460	60	2	0.53	826979060	71477	1.84	11640	11650	11460	14820	7980	11400	11571.11	12.67	-10606	12686	12042	11706	11062	10726	11875	10895	188	3420	500	7290	10	1	37512152	4299	88.15	9.75	12	0.19	130.00	1175.00	17000	20230908	-32.59	4345	20230109	163.75	12350	-7.21	20240112	10750	6.60	20240105	17000	-32.59	20230908	4610	148.59	20230118	0.97	N	056080	500	187 억	4752695	N	N	14	N	N
46	20240112	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11400	130	2	1.15	45827197690	3863562	548.77	11450	12350	11370	14650	7890	11270	11861.46	12.68	-3515	11803	11536	11383	11116	10963	11460	11040	188	3380	500	7210	10	1	37512152	4276	87.69	9.70	12	10.30	130.00	1175.00	17000	20230908	-32.94	4005	20230106	184.64	12350	-7.69	20240112	10750	6.05	20240105	17000	-32.94	20230908	4610	147.29	20230118	0.97	N	056080	500	187 억	4756476	N	N	14	N	N
47	20240112	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11390	120	2	1.06	45301730380	3817466	542.22	11450	12350	11380	14650	7890	11270	11866.96	12.68	-11644	11803	11536	11383	11116	10963	11460	11040	188	3380	500	7210	10	1	37512152	4273	87.62	9.69	12	10.18	130.00	1175.00	17000	20230908	-33.00	4005	20230106	184.39	12350	-7.77	20240112	10750	5.95	20240105	17000	-33.00	20230908	4610	147.07	20230118	0.97	N	056080	500	187 억	4756476	N	N	334	N	N
48	20240112	140537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11420	150	2	1.33	43986280790	3702257	525.86	11450	12350	11410	14650	7890	11270	11880.94	12.68	-11995	11803	11536	11383	11116	10963	11460	11040	188	3380	500	7210	10	1	37512152	4284	87.85	9.72	12	9.87	130.00	1175.00	17000	20230908	-32.82	4005	20230106	185.14	12350	-7.53	20240112	10750	6.23	20240105	17000	-32.82	20230908	4610	147.72	20230118	0.97	N	056080	500	187 억	4756476	N	N	334	N	N
49	20240112	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	430	2	3.82	40799887580	3427603	486.85	11450	12350	11410	14650	7890	11270	11903.33	12.68	-2209	11803	11536	11383	11116	10963	11460	11040	188	3380	500	7210	10	1	37512152	4389	90.00	9.96	12	9.14	130.00	1175.00	17000	20230908	-31.18	4005	20230106	192.13	12350	-5.26	20240112	10750	8.84	20240105	17000	-31.18	20230908	4610	153.80	20230118	0.97	N	056080	500	187 억	4756476	N	N	334	N	N
50	20240112	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	420	2	3.73	39498704970	3316219	471.03	11450	12350	11410	14650	7890	11270	11910.77	12.68	4160	11803	11536	11383	11116	10963	11460	11040	188	3380	500	7210	10	1	37512152	4385	89.92	9.95	12	8.84	130.00	1175.00	17000	20230908	-31.24	4005	20230106	191.89	12350	-5.34	20240112	10750	8.74	20240105	17000	-31.24	20230908	4610	153.58	20230118	0.97	N	056080	500	187 억	4756476	N	N	334	N	N
51	20240112	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	420	2	3.73	37975279180	3185295	452.43	11450	12350	11410	14650	7890	11270	11922.06	12.68	9828	11803	11536	11383	11116	10963	11460	11040	188	3380	500	7210	10	1	37512152	4385	89.92	9.95	12	8.49	130.00	1175.00	17000	20230908	-31.24	4005	20230106	191.89	12350	-5.34	20240112	10750	8.74	20240105	17000	-31.24	20230908	4610	153.58	20230118	0.97	N	056080	500	187 억	4756476	N	N	334	N	N
52	20240112	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	430	2	3.82	33803971870	2826082	401.41	11450	12350	11410	14650	7890	11270	11961.43	12.68	-19640	11803	11536	11383	11116	10963	11460	11040	188	3380	500	7210	10	1	37512152	4389	90.00	9.96	12	7.53	130.00	1175.00	17000	20230908	-31.18	4005	20230106	192.13	12350	-5.26	20240112	10750	8.84	20240105	17000	-31.18	20230908	4610	153.80	20230118	0.97	N	056080	500	187 억	4756476	N	N	334	N	N
53	20240112	090534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11460	190	2	1.69	794223950	69189	9.83	11450	11520	11410	14650	7890	11270	11479.07	12.68	10967	11803	11536	11383	11116	10963	11460	11040	188	3380	500	7210	10	1	37512152	4299	88.15	9.75	12	0.18	130.00	1175.00	17000	20230908	-32.59	4005	20230106	186.14	11650	-1.63	20240111	10750	6.60	20240105	17000	-32.59	20230908	4610	148.59	20230118	0.97	N	056080	500	187 억	4756476	N	N	334	N	N
54	20240111	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11270	-10	5	-0.09	8015856110	700768	113.91	11400	11650	11230	14660	7900	11280	11438.80	12.72	-13708	11666	11472	11236	11042	10806	11570	11140	188	3380	500	7210	10	1	37512152	4228	86.69	9.59	12	1.87	130.00	1175.00	17000	20230908	-33.71	3980	20230105	183.17	11650	-3.26	20240111	10750	4.84	20240105	17000	-33.71	20230908	4610	144.47	20230118	0.98	N	056080	500	187 억	4770184	N	N	334	N	N
55	20240111	150535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	-30	5	-0.27	7872513180	688048	111.84	11400	11650	11230	14660	7900	11280	11441.81	12.72	-12930	11666	11472	11236	11042	10806	11570	11140	188	3380	500	7210	10	1	37512152	4220	86.54	9.57	12	1.83	130.00	1175.00	17000	20230908	-33.82	3980	20230105	182.66	11650	-3.43	20240111	10750	4.65	20240105	17000	-33.82	20230908	4610	144.03	20230118	0.98	N	056080	500	187 억	4770184	N	N	900	N	N
56	20240111	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11240	-40	5	-0.35	7589517150	662936	107.76	11400	11650	11240	14660	7900	11280	11448.34	12.72	-12225	11666	11472	11236	11042	10806	11570	11140	188	3380	500	7210	10	1	37512152	4216	86.46	9.57	12	1.77	130.00	1175.00	17000	20230908	-33.88	3980	20230105	182.41	11650	-3.52	20240111	10750	4.56	20240105	17000	-33.88	20230908	4610	143.82	20230118	0.98	N	056080	500	187 억	4770184	N	N	900	N	N
57	20240111	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	30	2	0.27	6878660780	599821	97.50	11400	11650	11300	14660	7900	11280	11467.86	12.72	-4919	11666	11472	11236	11042	10806	11570	11140	188	3380	500	7210	10	1	37512152	4243	87.00	9.63	12	1.60	130.00	1175.00	17000	20230908	-33.47	3980	20230105	184.17	11650	-2.92	20240111	10750	5.21	20240105	17000	-33.47	20230908	4610	145.34	20230118	0.98	N	056080	500	187 억	4770184	N	N	900	N	N
58	20240111	120533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11370	90	2	0.80	6468592190	563644	91.62	11400	11650	11300	14660	7900	11280	11476.38	12.72	-195	11666	11472	11236	11042	10806	11570	11140	188	3380	500	7210	10	1	37512152	4265	87.46	9.68	12	1.50	130.00	1175.00	17000	20230908	-33.12	3980	20230105	185.68	11650	-2.40	20240111	10750	5.77	20240105	17000	-33.12	20230908	4610	146.64	20230118	0.98	N	056080	500	187 억	4770184	N	N	900	N	N
59	20240111	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11410	130	2	1.15	6090128270	530430	86.22	11400	11650	11300	14660	7900	11280	11481.49	12.72	253	11666	11472	11236	11042	10806	11570	11140	188	3380	500	7210	10	1	37512152	4280	87.77	9.71	12	1.41	130.00	1175.00	17000	20230908	-32.88	3980	20230105	186.68	11650	-2.06	20240111	10750	6.14	20240105	17000	-32.88	20230908	4610	147.51	20230118	0.98	N	056080	500	187 억	4770184	N	N	900	N	N
60	20240111	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	100	2	0.89	5377677680	467938	76.06	11400	11650	11300	14660	7900	11280	11492.29	12.72	-5541	11666	11472	11236	11042	10806	11570	11140	188	3380	500	7210	10	1	37512152	4269	87.54	9.69	12	1.25	130.00	1175.00	17000	20230908	-33.06	3980	20230105	185.93	11650	-2.32	20240111	10750	5.86	20240105	17000	-33.06	20230908	4610	146.85	20230118	0.98	N	056080	500	187 억	4770184	N	N	900	N	N
61	20240111	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	370	2	3.28	1214702320	105681	17.18	11400	11650	11360	14660	7900	11280	11494.05	12.72	41647	11666	11472	11236	11042	10806	11570	11140	188	3380	500	7210	10	1	37512152	4370	89.62	9.91	12	0.28	130.00	1175.00	17000	20230908	-31.47	3980	20230105	192.71	11650	0.00	20240111	10750	8.37	20240105	17000	-31.47	20230908	4610	152.71	20230118	0.98	N	056080	500	187 억	4770184	N	N	900	N	N
62	20240110	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	80	2	0.71	6804287560	605248	230.94	11200	11430	11000	14560	7840	11200	11241.91	12.77	-18516	11353	11276	11203	11126	11053	11240	11090	188	3360	500	7160	10	1	37512152	4231	86.77	9.60	12	1.61	130.00	1175.00	17000	20230908	-33.65	3950	20230104	185.57	11430	-1.31	20240110	10750	4.93	20240105	17000	-33.65	20230908	4610	144.69	20230118	0.98	N	056080	500	187 억	4788580	N	N	900	N	N
63	20240110	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	80	2	0.71	6230074720	554381	211.53	11200	11430	11000	14560	7840	11200	11237.89	12.77	-33082	11353	11276	11203	11126	11053	11240	11090	188	3360	500	7160	10	1	37512152	4231	86.77	9.60	12	1.48	130.00	1175.00	17000	20230908	-33.65	3950	20230104	185.57	11430	-1.31	20240110	10750	4.93	20240105	17000	-33.65	20230908	4610	144.69	20230118	0.98	N	056080	500	187 억	4788580	N	N	0	N	N
64	20240110	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-160	5	-1.43	2578839310	231663	88.39	11200	11280	11000	14560	7840	11200	11131.86	12.77	-25436	11353	11276	11203	11126	11053	11240	11090	188	3360	500	7160	10	1	37512152	4141	84.92	9.40	12	0.62	130.00	1175.00	17000	20230908	-35.06	3950	20230104	179.49	11420	-3.33	20240102	10750	2.70	20240105	17000	-35.06	20230908	4610	139.48	20230118	0.98	N	056080	500	187 억	4788580	N	N	0	N	N
65	20240110	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11030	-170	5	-1.52	2279608520	204526	78.04	11200	11280	11010	14560	7840	11200	11145.81	12.77	-18931	11353	11276	11203	11126	11053	11240	11090	188	3360	500	7160	10	1	37512152	4138	84.85	9.39	12	0.55	130.00	1175.00	17000	20230908	-35.12	3950	20230104	179.24	11420	-3.42	20240102	10750	2.60	20240105	17000	-35.12	20230908	4610	139.26	20230118	0.98	N	056080	500	187 억	4788580	N	N	0	N	N
66	20240110	120533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11090	-110	5	-0.98	1844692110	165118	63.00	11200	11280	11070	14560	7840	11200	11171.96	12.77	-8651	11353	11276	11203	11126	11053	11240	11090	188	3360	500	7160	10	1	37512152	4160	85.31	9.44	12	0.44	130.00	1175.00	17000	20230908	-34.76	3950	20230104	180.76	11420	-2.89	20240102	10750	3.16	20240105	17000	-34.76	20230908	4610	140.56	20230118	0.98	N	056080	500	187 억	4788580	N	N	0	N	N
67	20240110	110532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	-40	5	-0.36	1337027490	119429	45.57	11200	11280	11140	14560	7840	11200	11195.17	12.77	1224	11353	11276	11203	11126	11053	11240	11090	188	3360	500	7160	10	1	37512152	4186	85.85	9.50	12	0.32	130.00	1175.00	17000	20230908	-34.35	3950	20230104	182.53	11420	-2.28	20240102	10750	3.81	20240105	17000	-34.35	20230908	4610	142.08	20230118	0.98	N	056080	500	187 억	4788580	N	N	0	N	N
68	20240110	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	-20	5	-0.18	1063711450	94973	36.24	11200	11280	11140	14560	7840	11200	11200.15	12.77	2416	11353	11276	11203	11126	11053	11240	11090	188	3360	500	7160	10	1	37512152	4194	86.00	9.51	12	0.25	130.00	1175.00	17000	20230908	-34.24	3950	20230104	183.04	11420	-2.10	20240102	10750	4.00	20240105	17000	-34.24	20230908	4610	142.52	20230118	0.98	N	056080	500	187 억	4788580	N	N	0	N	N
69	20240110	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	30	2	0.27	104063280	9275	3.54	11200	11280	11170	14560	7840	11200	11219.76	12.77	-4207	11353	11276	11203	11126	11053	11240	11090	188	3360	500	7160	10	1	37512152	4213	86.38	9.56	12	0.02	130.00	1175.00	17000	20230908	-33.94	3950	20230104	184.30	11420	-1.66	20240102	10750	4.47	20240105	17000	-33.94	20230908	4610	143.60	20230118	0.98	N	056080	500	187 억	4788580	N	N	0	N	N
70	20240109	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	0	3	0.00	2901580760	259274	63.69	11250	11280	11130	14560	7840	11200	11191.15	12.66	39513	11506	11352	11226	11072	10946	11290	11010	188	3360	500	7160	10	1	37512152	4201	86.15	9.53	12	0.69	130.00	1175.00	17000	20230908	-34.12	3835	20230103	192.05	11420	-1.93	20240102	10750	4.19	20240105	17000	-34.12	20230908	4345	157.77	20230109	0.98	N	056080	500	187 억	4749039	N	N	141	N	N
71	20240109	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-10	5	-0.09	2771640470	247659	60.84	11250	11280	11130	14560	7840	11200	11191.35	12.66	37372	11506	11352	11226	11072	10946	11290	11010	188	3360	500	7160	10	1	37512152	4198	86.08	9.52	12	0.66	130.00	1175.00	17000	20230908	-34.18	3835	20230103	191.79	11420	-2.01	20240102	10750	4.09	20240105	17000	-34.18	20230908	4345	157.54	20230109	0.98	N	056080	500	187 억	4749039	N	N	141	N	N
72	20240109	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-10	5	-0.09	2511651310	224408	55.12	11250	11280	11130	14560	7840	11200	11192.34	12.66	31947	11506	11352	11226	11072	10946	11290	11010	188	3360	500	7160	10	1	37512152	4198	86.08	9.52	12	0.60	130.00	1175.00	17000	20230908	-34.18	3835	20230103	191.79	11420	-2.01	20240102	10750	4.09	20240105	17000	-34.18	20230908	4345	157.54	20230109	0.98	N	056080	500	187 억	4749039	N	N	141	N	N
73	20240109	130530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	-30	5	-0.27	2302606940	205692	50.53	11250	11280	11130	14560	7840	11200	11194.44	12.66	30018	11506	11352	11226	11072	10946	11290	11010	188	3360	500	7160	10	1	37512152	4190	85.92	9.51	12	0.55	130.00	1175.00	17000	20230908	-34.29	3835	20230103	191.26	11420	-2.19	20240102	10750	3.91	20240105	17000	-34.29	20230908	4345	157.08	20230109	0.98	N	056080	500	187 억	4749039	N	N	141	N	N
74	20240109	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-10	5	-0.09	2025453280	180878	44.43	11250	11280	11130	14560	7840	11200	11197.90	12.66	27707	11506	11352	11226	11072	10946	11290	11010	188	3360	500	7160	10	1	37512152	4198	86.08	9.52	12	0.48	130.00	1175.00	17000	20230908	-34.18	3835	20230103	191.79	11420	-2.01	20240102	10750	4.09	20240105	17000	-34.18	20230908	4345	157.54	20230109	0.98	N	056080	500	187 억	4749039	N	N	141	N	N
75	20240109	110531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	10	2	0.09	1557210510	139165	34.19	11250	11280	11130	14560	7840	11200	11189.66	12.66	13824	11506	11352	11226	11072	10946	11290	11010	188	3360	500	7160	10	1	37512152	4205	86.23	9.54	12	0.37	130.00	1175.00	17000	20230908	-34.06	3835	20230103	192.31	11420	-1.84	20240102	10750	4.28	20240105	17000	-34.06	20230908	4345	158.00	20230109	0.98	N	056080	500	187 억	4749039	N	N	141	N	N
76	20240109	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	-30	5	-0.27	979414810	87444	21.48	11250	11280	11150	14560	7840	11200	11200.48	12.66	-3990	11506	11352	11226	11072	10946	11290	11010	188	3360	500	7160	10	1	37512152	4190	85.92	9.51	12	0.23	130.00	1175.00	17000	20230908	-34.29	3835	20230103	191.26	11420	-2.19	20240102	10750	3.91	20240105	17000	-34.29	20230908	4345	157.08	20230109	0.98	N	056080	500	187 억	4749039	N	N	141	N	N
77	20240109	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	30	2	0.27	249786030	22266	5.47	11250	11280	11190	14560	7840	11200	11218.36	12.66	-4201	11506	11352	11226	11072	10946	11290	11010	188	3360	500	7160	10	1	37512152	4213	86.38	9.56	12	0.06	130.00	1175.00	17000	20230908	-33.94	3835	20230103	192.83	11420	-1.66	20240102	10750	4.47	20240105	17000	-33.94	20230908	4345	158.46	20230109	0.98	N	056080	500	187 억	4749039	N	N	141	N	N
78	20240108	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	-20	5	-0.18	4544526220	404520	82.51	11370	11380	11100	14580	7860	11220	11234.41	12.74	-31480	11586	11402	11076	10892	10566	11495	10985	188	3360	500	7180	10	1	37512152	4201	86.15	9.53	12	1.08	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	11420	-1.93	20240102	10750	4.19	20240105	17000	-34.12	20230908	4345	157.77	20230109	1.01	N	056080	500	187 억	4780703	N	N	141	N	N
79	20240108	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	-60	5	-0.53	4387676770	390492	79.65	11370	11380	11100	14580	7860	11220	11236.28	12.74	-31140	11586	11402	11076	10892	10566	11495	10985	188	3360	500	7180	10	1	37512152	4186	85.85	9.50	12	1.04	130.00	1175.00	17000	20230908	-34.35	3830	20230102	191.38	11420	-2.28	20240102	10750	3.81	20240105	17000	-34.35	20230908	4345	156.85	20230109	1.01	N	056080	500	187 억	4780703	N	N	42	N	N
80	20240108	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	-50	5	-0.45	4087679460	363620	74.17	11370	11380	11100	14580	7860	11220	11241.62	12.74	-29054	11586	11402	11076	10892	10566	11495	10985	188	3360	500	7180	10	1	37512152	4190	85.92	9.51	12	0.97	130.00	1175.00	17000	20230908	-34.29	3830	20230102	191.64	11420	-2.19	20240102	10750	3.91	20240105	17000	-34.29	20230908	4345	157.08	20230109	1.01	N	056080	500	187 억	4780703	N	N	42	N	N
81	20240108	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-30	5	-0.27	3863033350	343508	70.07	11370	11380	11100	14580	7860	11220	11245.83	12.74	-30194	11586	11402	11076	10892	10566	11495	10985	188	3360	500	7180	10	1	37512152	4198	86.08	9.52	12	0.92	130.00	1175.00	17000	20230908	-34.18	3830	20230102	192.17	11420	-2.01	20240102	10750	4.09	20240105	17000	-34.18	20230908	4345	157.54	20230109	1.01	N	056080	500	187 억	4780703	N	N	42	N	N
82	20240108	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	-10	5	-0.09	3581949370	318403	64.95	11370	11380	11100	14580	7860	11220	11249.73	12.74	-37145	11586	11402	11076	10892	10566	11495	10985	188	3360	500	7180	10	1	37512152	4205	86.23	9.54	12	0.85	130.00	1175.00	17000	20230908	-34.06	3830	20230102	192.69	11420	-1.84	20240102	10750	4.28	20240105	17000	-34.06	20230908	4345	158.00	20230109	1.01	N	056080	500	187 억	4780703	N	N	42	N	N
83	20240108	110531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11270	50	2	0.45	3148594780	279863	57.09	11370	11380	11100	14580	7860	11220	11250.49	12.74	-33580	11586	11402	11076	10892	10566	11495	10985	188	3360	500	7180	10	1	37512152	4228	86.69	9.59	12	0.75	130.00	1175.00	17000	20230908	-33.71	3830	20230102	194.26	11420	-1.31	20240102	10750	4.84	20240105	17000	-33.71	20230908	4345	159.38	20230109	1.01	N	056080	500	187 억	4780703	N	N	42	N	N
84	20240108	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	-10	5	-0.09	1526443410	136147	27.77	11370	11380	11100	14580	7860	11220	11211.73	12.74	-7672	11586	11402	11076	10892	10566	11495	10985	188	3360	500	7180	10	1	37512152	4205	86.23	9.54	12	0.36	130.00	1175.00	17000	20230908	-34.06	3830	20230102	192.69	11420	-1.84	20240102	10750	4.28	20240105	17000	-34.06	20230908	4345	158.00	20230109	1.01	N	056080	500	187 억	4780703	N	N	42	N	N
85	20240108	090530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11240	20	2	0.18	341061410	30141	6.15	11370	11380	11230	14580	7860	11220	11315.53	12.74	-6338	11586	11402	11076	10892	10566	11495	10985	188	3360	500	7180	10	1	37512152	4216	86.46	9.57	12	0.08	130.00	1175.00	17000	20230908	-33.88	3830	20230102	193.47	11420	-1.58	20240102	10750	4.56	20240105	17000	-33.88	20230908	4345	158.69	20230109	1.01	N	056080	500	187 억	4780703	N	N	42	N	N
86	20240105	160529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	270	2	2.47	5353609280	484242	149.03	10950	11260	10750	14230	7670	10950	11054.88	12.63	42559	11250	11100	11000	10850	10750	11050	10800	188	3280	500	7000	10	1	37512152	4209	86.31	9.55	12	1.29	130.00	1175.00	17000	20230908	-34.00	3830	20230102	192.95	11420	-1.75	20240102	10750	4.37	20240105	17000	-34.00	20230908	3980	181.91	20230105	1.02	N	056080	500	187 억	4737427	N	N	42	N	N
87	20240105	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	260	2	2.37	4711461320	427025	131.42	10950	11220	10750	14230	7670	10950	11033.22	12.63	37540	11250	11100	11000	10850	10750	11050	10800	188	3280	500	7000	10	1	37512152	4205	86.23	9.54	12	1.14	130.00	1175.00	17000	20230908	-34.06	3830	20230102	192.69	11420	-1.84	20240102	10750	4.28	20240105	17000	-34.06	20230908	3980	181.66	20230105	1.02	N	056080	500	187 억	4737427	N	N	0	N	N
88	20240105	140528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10970	20	2	0.18	3117194760	283902	87.37	10950	11100	10750	14230	7670	10950	10979.83	12.63	-3766	11250	11100	11000	10850	10750	11050	10800	188	3280	500	7000	10	1	37512152	4115	84.38	9.34	12	0.76	130.00	1175.00	17000	20230908	-35.47	3830	20230102	186.42	11420	-3.94	20240102	10750	2.05	20240105	17000	-35.47	20230908	3980	175.63	20230105	1.02	N	056080	500	187 억	4737427	N	N	0	N	N
89	20240105	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	70	2	0.64	2764840760	251761	77.48	10950	11100	10750	14230	7670	10950	10982.01	12.63	-3345	11250	11100	11000	10850	10750	11050	10800	188	3280	500	7000	10	1	37512152	4134	84.77	9.38	12	0.67	130.00	1175.00	17000	20230908	-35.18	3830	20230102	187.73	11420	-3.50	20240102	10750	2.51	20240105	17000	-35.18	20230908	3980	176.88	20230105	1.02	N	056080	500	187 억	4737427	N	N	0	N	N
90	20240105	120529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	90	2	0.82	2575051040	234551	72.19	10950	11100	10750	14230	7670	10950	10978.64	12.63	-3831	11250	11100	11000	10850	10750	11050	10800	188	3280	500	7000	10	1	37512152	4141	84.92	9.40	12	0.63	130.00	1175.00	17000	20230908	-35.06	3830	20230102	188.25	11420	-3.33	20240102	10750	2.70	20240105	17000	-35.06	20230908	3980	177.39	20230105	1.02	N	056080	500	187 억	4737427	N	N	0	N	N
91	20240105	110528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	110	2	1.00	2320972420	211542	65.10	10950	11100	10750	14230	7670	10950	10971.69	12.63	-5204	11250	11100	11000	10850	10750	11050	10800	188	3280	500	7000	10	1	37512152	4149	85.08	9.41	12	0.56	130.00	1175.00	17000	20230908	-34.94	3830	20230102	188.77	11420	-3.15	20240102	10750	2.88	20240105	17000	-34.94	20230908	3980	177.89	20230105	1.02	N	056080	500	187 억	4737427	N	N	0	N	N
92	20240105	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	50	2	0.46	1871834620	170886	52.59	10950	11090	10750	14230	7670	10950	10953.70	12.63	-5687	11250	11100	11000	10850	10750	11050	10800	188	3280	500	7000	10	1	37512152	4126	84.62	9.36	12	0.46	130.00	1175.00	17000	20230908	-35.29	3830	20230102	187.21	11420	-3.68	20240102	10750	2.33	20240105	17000	-35.29	20230908	3980	176.38	20230105	1.02	N	056080	500	187 억	4737427	N	N	0	N	N
93	20240105	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	-40	5	-0.37	82161470	7505	2.31	10950	10980	10910	14230	7670	10950	10947.56	12.63	-472	11250	11100	11000	10850	10750	11050	10800	188	3280	500	7000	10	1	37512152	4093	83.92	9.29	12	0.02	130.00	1175.00	17000	20230908	-35.82	3830	20230102	184.86	11420	-4.47	20240102	10900	0.09	20240104	17000	-35.82	20230908	3980	174.12	20230105	1.02	N	056080	500	187 억	4737427	N	N	0	N	N
94	20240104	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	-130	5	-1.17	3544719430	323144	80.11	11020	11150	10900	14400	7760	11080	10969.49	12.67	-3391	11533	11306	11153	10926	10773	11230	10850	188	3320	500	7090	10	1	37512152	4108	84.23	9.32	12	0.86	130.00	1175.00	17000	20230908	-35.59	3830	20230102	185.90	11420	-4.12	20240102	10900	0.46	20240104	17000	-35.59	20230908	3950	177.22	20230104	1.01	N	056080	500	187 억	4752806	N	N	2266	N	N
95	20240104	150527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10930	-150	5	-1.35	3439203960	313492	77.71	11020	11150	10900	14400	7760	11080	10970.63	12.67	-2835	11533	11306	11153	10926	10773	11230	10850	188	3320	500	7090	10	1	37512152	4100	84.08	9.30	12	0.84	130.00	1175.00	17000	20230908	-35.71	3830	20230102	185.38	11420	-4.29	20240102	10900	0.28	20240104	17000	-35.71	20230908	3950	176.71	20230104	1.01	N	056080	500	187 억	4752806	N	N	2266	N	N
96	20240104	140528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10960	-120	5	-1.08	3081147950	280733	69.59	11020	11150	10900	14400	7760	11080	10975.37	12.67	-2047	11533	11306	11153	10926	10773	11230	10850	188	3320	500	7090	10	1	37512152	4111	84.31	9.33	12	0.75	130.00	1175.00	17000	20230908	-35.53	3830	20230102	186.16	11420	-4.03	20240102	10900	0.55	20240104	17000	-35.53	20230908	3950	177.47	20230104	1.01	N	056080	500	187 억	4752806	N	N	2266	N	N
97	20240104	130528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10920	-160	5	-1.44	2728935610	248488	61.60	11020	11150	10900	14400	7760	11080	10982.16	12.67	-1823	11533	11306	11153	10926	10773	11230	10850	188	3320	500	7090	10	1	37512152	4096	84.00	9.29	12	0.66	130.00	1175.00	17000	20230908	-35.76	3830	20230102	185.12	11420	-4.38	20240102	10900	0.18	20240104	17000	-35.76	20230908	3950	176.46	20230104	1.01	N	056080	500	187 억	4752806	N	N	2266	N	N
98	20240104	120525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10960	-120	5	-1.08	2457987170	223714	55.46	11020	11150	10900	14400	7760	11080	10987.18	12.67	-2425	11533	11306	11153	10926	10773	11230	10850	188	3320	500	7090	10	1	37512152	4111	84.31	9.33	12	0.60	130.00	1175.00	17000	20230908	-35.53	3830	20230102	186.16	11420	-4.03	20240102	10900	0.55	20240104	17000	-35.53	20230908	3950	177.47	20230104	1.01	N	056080	500	187 억	4752806	N	N	2266	N	N
99	20240104	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10940	-140	5	-1.26	2019598970	183610	45.52	11020	11150	10900	14400	7760	11080	10999.39	12.67	-4594	11533	11306	11153	10926	10773	11230	10850	188	3320	500	7090	10	1	37512152	4104	84.15	9.31	12	0.49	130.00	1175.00	17000	20230908	-35.65	3830	20230102	185.64	11420	-4.20	20240102	10900	0.37	20240104	17000	-35.65	20230908	3950	176.96	20230104	1.01	N	056080	500	187 억	4752806	N	N	2266	N	N
100	20240104	100526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10930	-150	5	-1.35	1602541140	145514	36.07	11020	11150	10900	14400	7760	11080	11012.97	12.67	-5315	11533	11306	11153	10926	10773	11230	10850	188	3320	500	7090	10	1	37512152	4100	84.08	9.30	12	0.39	130.00	1175.00	17000	20230908	-35.71	3830	20230102	185.38	11420	-4.29	20240102	10900	0.28	20240104	17000	-35.71	20230908	3950	176.71	20230104	1.01	N	056080	500	187 억	4752806	N	N	2266	N	N
101	20240104	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10940	-140	5	-1.26	213404500	19468	4.83	11020	11020	10900	14400	7760	11080	10961.78	12.67	305	11533	11306	11153	10926	10773	11230	10850	188	3320	500	7090	10	1	37512152	4104	84.15	9.31	12	0.05	130.00	1175.00	17000	20230908	-35.65	3830	20230102	185.64	11420	-4.20	20240102	10900	0.37	20240104	17000	-35.65	20230908	3950	176.96	20230104	1.01	N	056080	500	187 억	4752806	N	N	2266	N	N
102	20240103	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11080	-300	5	-2.64	4459137440	400637	117.65	11380	11380	11000	14790	7970	11380	11130.19	12.85	-66746	11546	11462	11336	11252	11126	11505	11295	188	3410	500	7280	10	1	37512152	4156	85.23	9.43	12	1.07	130.00	1175.00	17000	20230908	-34.82	3830	20230102	189.30	11420	-2.98	20240102	11000	0.73	20240103	17000	-34.82	20230908	3835	188.92	20230103	1.02	N	056080	500	187 억	4818594	N	N	2266	N	N
103	20240103	150525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-340	5	-2.99	4256362870	382291	112.26	11380	11380	11000	14790	7970	11380	11133.82	12.85	-66067	11546	11462	11336	11252	11126	11505	11295	188	3410	500	7280	10	1	37512152	4141	84.92	9.40	12	1.02	130.00	1175.00	17000	20230908	-35.06	3830	20230102	188.25	11420	-3.33	20240102	11000	0.36	20240103	17000	-35.06	20230908	3835	187.87	20230103	1.02	N	056080	500	187 억	4818594	N	N	941	N	N
104	20240103	140523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	-320	5	-2.81	3528938660	316348	92.90	11380	11380	11020	14790	7970	11380	11155.23	12.85	-66436	11546	11462	11336	11252	11126	11505	11295	188	3410	500	7280	10	1	37512152	4149	85.08	9.41	12	0.84	130.00	1175.00	17000	20230908	-34.94	3830	20230102	188.77	11420	-3.15	20240102	11020	0.36	20240103	17000	-34.94	20230908	3835	188.40	20230103	1.02	N	056080	500	187 억	4818594	N	N	941	N	N
105	20240103	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-340	5	-2.99	3099077560	277401	81.46	11380	11380	11030	14790	7970	11380	11171.82	12.85	-60829	11546	11462	11336	11252	11126	11505	11295	188	3410	500	7280	10	1	37512152	4141	84.92	9.40	12	0.74	130.00	1175.00	17000	20230908	-35.06	3830	20230102	188.25	11420	-3.33	20240102	11030	0.09	20240103	17000	-35.06	20230908	3835	187.87	20230103	1.02	N	056080	500	187 억	4818594	N	N	941	N	N
106	20240103	120528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11120	-260	5	-2.28	2398340220	214144	62.88	11380	11380	11110	14790	7970	11380	11199.64	12.85	-37808	11546	11462	11336	11252	11126	11505	11295	188	3410	500	7280	10	1	37512152	4171	85.54	9.46	12	0.57	130.00	1175.00	17000	20230908	-34.59	3830	20230102	190.34	11420	-2.63	20240102	11110	0.09	20240103	17000	-34.59	20230908	3835	189.96	20230103	1.02	N	056080	500	187 억	4818594	N	N	941	N	N
107	20240103	110524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11120	-260	5	-2.28	2118117330	188956	55.49	11380	11380	11120	14790	7970	11380	11209.56	12.85	-32221	11546	11462	11336	11252	11126	11505	11295	188	3410	500	7280	10	1	37512152	4171	85.54	9.46	12	0.50	130.00	1175.00	17000	20230908	-34.59	3830	20230102	190.34	11420	-2.63	20240102	11120	0.00	20240103	17000	-34.59	20230908	3835	189.96	20230103	1.02	N	056080	500	187 억	4818594	N	N	941	N	N
108	20240103	100524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-190	5	-1.67	1328118250	118073	34.67	11380	11380	11160	14790	7970	11380	11248.26	12.85	-22458	11546	11462	11336	11252	11126	11505	11295	188	3410	500	7280	10	1	37512152	4198	86.08	9.52	12	0.31	130.00	1175.00	17000	20230908	-34.18	3830	20230102	192.17	11420	-2.01	20240102	11160	0.27	20240103	17000	-34.18	20230908	3835	191.79	20230103	1.02	N	056080	500	187 억	4818594	N	N	941	N	N
109	20240103	090524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	-100	5	-0.88	287991500	25474	7.48	11380	11380	11230	14790	7970	11380	11305.25	12.85	-8260	11546	11462	11336	11252	11126	11505	11295	188	3410	500	7280	10	1	37512152	4231	86.77	9.60	12	0.07	130.00	1175.00	17000	20230908	-33.65	3830	20230102	194.52	11420	-1.23	20240102	11210	0.62	20240102	17000	-33.65	20230908	3835	194.13	20230103	1.02	N	056080	500	187 억	4818594	N	N	941	N	N
110	20240102	160524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	130	2	1.16	3804451090	336251	78.17	11250	11420	11210	14620	7880	11250	11314.08	12.79	22639	11516	11382	11236	11102	10956	11450	11170	188	3370	500	7200	10	1	37512152	4269	87.54	9.69	12	0.90	130.00	1175.00	17000	20230908	-33.06	3830	20230102	197.13	11420	-0.35	20240102	11210	1.52	20240102	17000	-33.06	20230908	3830	197.13	20230102	1.03	N	056080	500	187 억	4795944	N	N	941	N	N
111	20240102	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	100	2	0.89	3510046790	310342	72.14	11250	11420	11210	14620	7880	11250	11310.38	12.79	18735	11516	11382	11236	11102	10956	11450	11170	188	3370	500	7200	10	1	37512152	4258	87.31	9.66	12	0.83	130.00	1175.00	17000	20230908	-33.24	3830	20230102	196.34	11420	-0.61	20240102	11210	1.25	20240102	17000	-33.24	20230908	3830	196.34	20230102	1.03	N	056080	500	187 억	4795944	N	N	11	N	N
112	20240102	140524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11370	120	2	1.07	2970186730	262806	61.09	11250	11420	11210	14620	7880	11250	11301.95	12.79	16586	11516	11382	11236	11102	10956	11450	11170	188	3370	500	7200	10	1	37512152	4265	87.46	9.68	12	0.70	130.00	1175.00	17000	20230908	-33.12	3830	20230102	196.87	11420	-0.44	20240102	11210	1.43	20240102	17000	-33.12	20230908	3830	196.87	20230102	1.03	N	056080	500	187 억	4795944	N	N	11	N	N
113	20240102	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	50	2	0.44	2282356370	202128	46.99	11250	11420	11210	14620	7880	11250	11291.77	12.79	-2143	11516	11382	11236	11102	10956	11450	11170	188	3370	500	7200	10	1	37512152	4239	86.92	9.62	12	0.54	130.00	1175.00	17000	20230908	-33.53	3830	20230102	195.04	11420	-1.05	20240102	11210	0.80	20240102	17000	-33.53	20230908	3830	195.04	20230102	1.03	N	056080	500	187 억	4795944	N	N	11	N	N
114	20240102	120521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	50	2	0.44	2015862640	178535	41.50	11250	11420	11210	14620	7880	11250	11291.29	12.79	-2475	11516	11382	11236	11102	10956	11450	11170	188	3370	500	7200	10	1	37512152	4239	86.92	9.62	12	0.48	130.00	1175.00	17000	20230908	-33.53	3830	20230102	195.04	11420	-1.05	20240102	11210	0.80	20240102	17000	-33.53	20230908	3830	195.04	20230102	1.03	N	056080	500	187 억	4795944	N	N	11	N	N
115	20240102	110521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	-40	5	-0.36	1547720710	136977	31.84	11250	11420	11210	14620	7880	11250	11299.36	12.79	-8896	11516	11382	11236	11102	10956	11450	11170	188	3370	500	7200	10	1	37512152	4205	86.23	9.54	12	0.37	130.00	1175.00	17000	20230908	-34.06	3830	20230102	192.69	11420	-1.84	20240102	11210	0.00	20240102	17000	-34.06	20230908	3830	192.69	20230102	1.03	N	056080	500	187 억	4795944	N	N	11	N	N
116	20240102	100515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	100	2	0.89	381247840	33639	7.82	11250	11420	11250	14620	7880	11250	11335.17	12.79	790	11516	11382	11236	11102	10956	11450	11170	188	3370	500	7200	10	1	37512152	4258	87.31	9.66	12	0.09	130.00	1175.00	17000	20230908	-33.24	3830	20230102	196.34	11420	-0.61	20240102	11250	0.89	20240102	17000	-33.24	20230908	3830	196.34	20230102	1.03	N	056080	500	187 억	4795944	N	N	11	N	N
117	20240102	090509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	0	3	0.00	0	0	0.00	0	0	0	14620	7880	11250	0.00	12.79	0	11516	11382	11236	11102	10956	11450	11170	188	3370	500	7200	10	1	37512152	4220	86.54	9.57	12	0.00	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	0	0.00	0	0	0.00	0	17000	-33.82	20230908	3830	193.73	20230102	1.03	N	056080	500	187 억	4795944	N	N	11	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History