KissMeData/138360/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	835	0	3	0.00	17107822	20448	16.88	835	847	818	1085	585	835	836.65	12.68	-8921	887	860	845	818	803	853	811	173	250	500	510	1	1	34611984	289	-4.77	0.73	12	0.06	-175.00	1148.00	2770	20230127	-69.86	706	20231023	18.27	1153	-27.58	20240104	797	4.77	20240117	4480	-81.36	20230125	706	18.27	20231023	0.09	N	138360	500	173 억	4389187	N	N	N	N
3	20240123	110842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	840	5	2	0.60	15908890	19016	15.70	835	847	818	1085	585	835	836.61	12.68	-8932	887	860	845	818	803	853	811	173	250	500	510	1	1	34611984	291	-4.80	0.73	12	0.05	-175.00	1148.00	2770	20230127	-69.68	706	20231023	18.98	1153	-27.15	20240104	797	5.40	20240117	4480	-81.25	20230125	706	18.98	20231023	0.09	N	138360	500	173 억	4389187	N	N	N	N
4	20240123	100842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	845	10	2	1.20	13978388	16714	13.80	835	847	818	1085	585	835	836.33	12.68	-8925	887	860	845	818	803	853	811	173	250	500	510	1	1	34611984	292	-4.83	0.74	12	0.05	-175.00	1148.00	2770	20230127	-69.49	706	20231023	19.69	1153	-26.71	20240104	797	6.02	20240117	4480	-81.14	20230125	706	19.69	20231023	0.09	N	138360	500	173 억	4389187	N	N	N	N
5	20240123	090843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	833	-2	5	-0.24	5971681	7163	5.91	835	839	824	1085	585	835	833.68	12.68	-5984	887	860	845	818	803	853	811	173	250	500	510	1	1	34611984	288	-4.76	0.73	12	0.02	-175.00	1148.00	2770	20230127	-69.93	706	20231023	17.99	1153	-27.75	20240104	797	4.52	20240117	4480	-81.41	20230125	706	17.99	20231023	0.09	N	138360	500	173 억	4389187	N	N	N	N
6	20240119	160836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	852	9	2	1.07	33253949	38750	50.06	843	887	843	1095	591	843	858.17	12.71	510	881	861	850	830	819	856	825	173	252	500	520	1	1	34611984	295	-4.87	0.74	12	0.11	-175.00	1148.00	2770	20230127	-69.24	706	20231023	20.68	1153	-26.11	20240104	797	6.90	20240117	4480	-80.98	20230119	706	20.68	20231023	0.33	N	138360	500	173 억	4399589	N	N	N	N
7	20240119	150839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	859	16	2	1.90	32506335	37873	48.93	843	887	843	1095	591	843	858.30	12.71	136	881	861	850	830	819	856	825	173	252	500	520	1	1	34611984	297	-4.91	0.75	12	0.11	-175.00	1148.00	2770	20230127	-68.99	706	20231023	21.67	1153	-25.50	20240104	797	7.78	20240117	4480	-80.83	20230119	706	21.67	20231023	0.33	N	138360	500	173 억	4399589	N	N	N	N
8	20240119	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	859	16	2	1.90	30350340	35348	45.67	843	887	843	1095	591	843	858.62	12.71	461	881	861	850	830	819	856	825	173	252	500	520	1	1	34611984	297	-4.91	0.75	12	0.10	-175.00	1148.00	2770	20230127	-68.99	706	20231023	21.67	1153	-25.50	20240104	797	7.78	20240117	4480	-80.83	20230119	706	21.67	20231023	0.33	N	138360	500	173 억	4399589	N	N	N	N
9	20240119	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	859	16	2	1.90	23264059	27092	35.00	843	887	843	1095	591	843	858.71	12.71	-436	881	861	850	830	819	856	825	173	252	500	520	1	1	34611984	297	-4.91	0.75	12	0.08	-175.00	1148.00	2770	20230127	-68.99	706	20231023	21.67	1153	-25.50	20240104	797	7.78	20240117	4480	-80.83	20230119	706	21.67	20231023	0.33	N	138360	500	173 억	4399589	N	N	N	N
10	20240119	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	855	12	2	1.42	16151243	18777	24.26	843	887	843	1095	591	843	860.16	12.71	1437	881	861	850	830	819	856	825	173	252	500	520	1	1	34611984	296	-4.89	0.74	12	0.05	-175.00	1148.00	2770	20230127	-69.13	706	20231023	21.10	1153	-25.85	20240104	797	7.28	20240117	4480	-80.92	20230119	706	21.10	20231023	0.33	N	138360	500	173 억	4399589	N	N	N	N
11	20240119	110840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	18	2	2.14	13613971	15824	20.44	843	887	843	1095	591	843	860.34	12.71	1331	881	861	850	830	819	856	825	173	252	500	520	1	1	34611984	298	-4.92	0.75	12	0.05	-175.00	1148.00	2770	20230127	-68.92	706	20231023	21.95	1153	-25.33	20240104	797	8.03	20240117	4480	-80.78	20230119	706	21.95	20231023	0.33	N	138360	500	173 억	4399589	N	N	N	N
12	20240119	100844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	27	2	3.20	8200077	9523	12.30	843	887	843	1095	591	843	861.08	12.71	2176	881	861	850	830	819	856	825	173	252	500	520	1	1	34611984	301	-4.97	0.76	12	0.03	-175.00	1148.00	2770	20230127	-68.59	706	20231023	23.23	1153	-24.54	20240104	797	9.16	20240117	4480	-80.58	20230119	706	23.23	20231023	0.33	N	138360	500	173 억	4399589	N	N	N	N
13	20240119	090838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	18	2	2.14	197958	233	0.30	843	862	843	1095	591	843	849.61	12.71	-41	881	861	850	830	819	856	825	173	252	500	520	1	1	34611984	298	-4.92	0.75	12	0.00	-175.00	1148.00	2770	20230127	-68.92	706	20231023	21.95	1153	-25.33	20240104	797	8.03	20240117	4480	-80.78	20230119	706	21.95	20231023	0.33	N	138360	500	173 억	4399589	N	N	N	N
14	20240118	160835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	843	-5	5	-0.59	65888880	77405	21.76	848	870	839	1102	594	848	851.31	12.68	8321	936	891	844	799	752	868	776	173	254	500	520	1	1	34611984	292	-4.82	0.73	12	0.22	-175.00	1148.00	2770	20230127	-69.57	706	20231023	19.41	1153	-26.89	20240104	797	5.77	20240117	4480	-81.18	20230118	706	19.41	20231023	0.33	N	138360	500	173 억	4389545	N	N	N	N
15	20240118	150837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	850	2	2	0.24	63195311	74219	20.87	848	870	839	1102	594	848	851.47	12.68	8071	936	891	844	799	752	868	776	173	254	500	520	1	1	34611984	294	-4.86	0.74	12	0.21	-175.00	1148.00	2770	20230127	-69.31	706	20231023	20.40	1153	-26.28	20240104	797	6.65	20240117	4480	-81.03	20230118	706	20.40	20231023	0.33	N	138360	500	173 억	4389545	N	N	N	N
16	20240118	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	853	5	2	0.59	56220986	65976	18.55	848	870	839	1102	594	848	852.14	12.68	3165	936	891	844	799	752	868	776	173	254	500	520	1	1	34611984	295	-4.87	0.74	12	0.19	-175.00	1148.00	2770	20230127	-69.21	706	20231023	20.82	1153	-26.02	20240104	797	7.03	20240117	4480	-80.96	20230118	706	20.82	20231023	0.33	N	138360	500	173 억	4389545	N	N	N	N
17	20240118	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	850	2	2	0.24	38292924	44932	12.63	848	870	839	1102	594	848	852.24	12.68	3931	936	891	844	799	752	868	776	173	254	500	520	1	1	34611984	294	-4.86	0.74	12	0.13	-175.00	1148.00	2770	20230127	-69.31	706	20231023	20.40	1153	-26.28	20240104	797	6.65	20240117	4480	-81.03	20230118	706	20.40	20231023	0.33	N	138360	500	173 억	4389545	N	N	N	N
18	20240118	120838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	845	-3	5	-0.35	28134549	32867	9.24	848	870	839	1102	594	848	856.01	12.68	2573	936	891	844	799	752	868	776	173	254	500	520	1	1	34611984	292	-4.83	0.74	12	0.09	-175.00	1148.00	2770	20230127	-69.49	706	20231023	19.69	1153	-26.71	20240104	797	6.02	20240117	4480	-81.14	20230118	706	19.69	20231023	0.33	N	138360	500	173 억	4389545	N	N	N	N
19	20240118	110838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	866	18	2	2.12	24289898	28350	7.97	848	870	839	1102	594	848	856.79	12.68	4078	936	891	844	799	752	868	776	173	254	500	520	1	1	34611984	300	-4.95	0.75	12	0.08	-175.00	1148.00	2770	20230127	-68.74	706	20231023	22.66	1153	-24.89	20240104	797	8.66	20240117	4480	-80.67	20230118	706	22.66	20231023	0.33	N	138360	500	173 억	4389545	N	N	N	N
20	20240118	100834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	22	2	2.59	18133711	21183	5.96	848	870	839	1102	594	848	856.05	12.68	1565	936	891	844	799	752	868	776	173	254	500	520	1	1	34611984	301	-4.97	0.76	12	0.06	-175.00	1148.00	2770	20230127	-68.59	706	20231023	23.23	1153	-24.54	20240104	797	9.16	20240117	4480	-80.58	20230118	706	23.23	20231023	0.33	N	138360	500	173 억	4389545	N	N	N	N
21	20240118	090835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	843	-5	5	-0.59	6918159	8165	2.30	848	852	839	1102	594	848	847.29	12.68	-406	936	891	844	799	752	868	776	173	254	500	520	1	1	34611984	292	-4.82	0.73	12	0.02	-175.00	1148.00	2770	20230127	-69.57	706	20231023	19.41	1153	-26.89	20240104	797	5.77	20240117	4480	-81.18	20230118	706	19.41	20231023	0.33	N	138360	500	173 억	4389545	N	N	N	N
22	20240117	160833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	848	-37	5	-4.18	298680219	351500	181.58	885	889	797	1150	620	885	849.73	12.57	38893	946	915	893	862	840	904	851	173	265	500	540	1	1	34611984	294	-4.85	0.74	12	1.02	-175.00	1148.00	2770	20230127	-69.39	706	20231023	20.11	1153	-26.45	20240104	797	6.40	20240117	4480	-81.07	20230117	706	20.11	20231023	0.33	N	138360	500	173 억	4352247	N	N	N	N
23	20240117	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	830	-55	5	-6.21	292528732	344145	177.78	885	889	797	1150	620	885	850.02	12.57	37966	946	915	893	862	840	904	851	173	265	500	540	1	1	34611984	287	-4.74	0.72	12	0.99	-175.00	1148.00	2770	20230127	-70.04	706	20231023	17.56	1153	-28.01	20240104	797	4.14	20240117	4480	-81.47	20230117	706	17.56	20231023	0.33	N	138360	500	173 억	4352247	N	N	N	N
24	20240117	140833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	845	-40	5	-4.52	281086363	330378	170.67	885	889	797	1150	620	885	850.80	12.57	36349	946	915	893	862	840	904	851	173	265	500	540	1	1	34611984	292	-4.83	0.74	12	0.95	-175.00	1148.00	2770	20230127	-69.49	706	20231023	19.69	1153	-26.71	20240104	797	6.02	20240117	4480	-81.14	20230117	706	19.69	20231023	0.33	N	138360	500	173 억	4352247	N	N	N	N
25	20240117	130834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	-75	5	-8.47	261065735	305918	158.03	885	889	798	1150	620	885	853.38	12.57	37734	946	915	893	862	840	904	851	173	265	500	540	1	1	34611984	280	-4.63	0.71	12	0.88	-175.00	1148.00	2770	20230127	-70.76	706	20231023	14.73	1153	-29.75	20240104	798	1.50	20240117	4480	-81.92	20230117	706	14.73	20231023	0.33	N	138360	500	173 억	4352247	N	N	N	N
26	20240117	120836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	870	-15	5	-1.69	137935410	157628	81.43	885	889	868	1150	620	885	875.07	12.57	32538	946	915	893	862	840	904	851	173	265	500	540	1	1	34611984	301	-4.97	0.76	12	0.46	-175.00	1148.00	2770	20230127	-68.59	706	20231023	23.23	1153	-24.54	20240104	868	0.23	20240117	4480	-80.58	20230117	706	23.23	20231023	0.33	N	138360	500	173 억	4352247	N	N	N	N
27	20240117	110836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	869	-16	5	-1.81	120181996	137180	70.86	885	889	868	1150	620	885	876.09	12.57	35655	946	915	893	862	840	904	851	173	265	500	540	1	1	34611984	301	-4.97	0.76	12	0.40	-175.00	1148.00	2770	20230127	-68.63	706	20231023	23.09	1153	-24.63	20240104	868	0.12	20240117	4480	-80.60	20230117	706	23.09	20231023	0.33	N	138360	500	173 억	4352247	N	N	N	N
28	20240117	100832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	878	-7	5	-0.79	37240038	42501	21.96	885	889	870	1150	620	885	876.22	12.57	-14333	946	915	893	862	840	904	851	173	265	500	540	1	1	34611984	304	-5.02	0.76	12	0.12	-175.00	1148.00	2770	20230127	-68.30	706	20231023	24.36	1153	-23.85	20240104	870	0.92	20240117	4480	-80.40	20230117	706	24.36	20231023	0.33	N	138360	500	173 억	4352247	N	N	N	N
29	20240117	090836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	879	-6	5	-0.68	4577660	5192	2.68	885	885	874	1150	620	885	881.68	12.57	-3626	946	915	893	862	840	904	851	173	265	500	540	1	1	34611984	304	-5.02	0.77	12	0.02	-175.00	1148.00	2770	20230127	-68.27	706	20231023	24.50	1153	-23.76	20240104	871	0.92	20240116	4480	-80.38	20230117	706	24.50	20231023	0.33	N	138360	500	173 억	4352247	N	N	N	N
30	20240116	160832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	-44	5	-4.74	170854086	192768	133.84	915	924	871	1207	651	929	886.32	12.68	-39517	971	949	915	893	859	961	905	173	278	500	570	1	1	34611984	306	-5.06	0.77	12	0.56	-175.00	1148.00	2770	20230127	-68.05	706	20231023	25.35	1153	-23.24	20240104	871	1.61	20240116	4480	-80.25	20230116	706	25.35	20231023	0.33	N	138360	500	173 억	4390258	N	N	N	N
31	20240116	150831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	889	-40	5	-4.31	168270361	189857	131.81	915	924	871	1207	651	929	886.30	12.68	-39076	971	949	915	893	859	961	905	173	278	500	570	1	1	34611984	308	-5.08	0.77	12	0.55	-175.00	1148.00	2770	20230127	-67.91	706	20231023	25.92	1153	-22.90	20240104	871	2.07	20240116	4480	-80.16	20230116	706	25.92	20231023	0.33	N	138360	500	173 억	4390258	N	N	N	N
32	20240116	140833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	882	-47	5	-5.06	156249841	176284	122.39	915	924	871	1207	651	929	886.35	12.68	-32737	971	949	915	893	859	961	905	173	278	500	570	1	1	34611984	305	-5.04	0.77	12	0.51	-175.00	1148.00	2770	20230127	-68.16	706	20231023	24.93	1153	-23.50	20240104	871	1.26	20240116	4480	-80.31	20230116	706	24.93	20231023	0.33	N	138360	500	173 억	4390258	N	N	N	N
33	20240116	130834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-39	5	-4.20	140357130	158470	110.02	915	915	871	1207	651	929	885.70	12.68	-29239	971	949	915	893	859	961	905	173	278	500	570	1	1	34611984	308	-5.09	0.78	12	0.46	-175.00	1148.00	2770	20230127	-67.87	706	20231023	26.06	1153	-22.81	20240104	871	2.18	20240116	4480	-80.13	20230116	706	26.06	20231023	0.33	N	138360	500	173 억	4390258	N	N	N	N
34	20240116	120832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	-44	5	-4.74	136941898	154618	107.35	915	915	871	1207	651	929	885.68	12.68	-28563	971	949	915	893	859	961	905	173	278	500	570	1	1	34611984	306	-5.06	0.77	12	0.45	-175.00	1148.00	2770	20230127	-68.05	706	20231023	25.35	1153	-23.24	20240104	871	1.61	20240116	4480	-80.25	20230116	706	25.35	20231023	0.33	N	138360	500	173 억	4390258	N	N	N	N
35	20240116	110830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	894	-35	5	-3.77	109975121	124150	86.20	915	915	871	1207	651	929	885.82	12.68	-24451	971	949	915	893	859	961	905	173	278	500	570	1	1	34611984	309	-5.11	0.78	12	0.36	-175.00	1148.00	2770	20230127	-67.73	706	20231023	26.63	1153	-22.46	20240104	871	2.64	20240116	4480	-80.04	20230116	706	26.63	20231023	0.33	N	138360	500	173 억	4390258	N	N	N	N
36	20240116	100831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	881	-48	5	-5.17	44375875	49638	34.46	915	915	880	1207	651	929	893.99	12.68	-16369	971	949	915	893	859	961	905	173	278	500	570	1	1	34611984	305	-5.03	0.77	12	0.14	-175.00	1148.00	2770	20230127	-68.19	706	20231023	24.79	1153	-23.59	20240104	880	0.11	20240116	4480	-80.33	20230116	706	24.79	20231023	0.33	N	138360	500	173 억	4390258	N	N	N	N
37	20240116	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	911	-18	5	-1.94	4797031	5270	3.66	915	915	893	1207	651	929	910.25	12.68	-478	971	949	915	893	859	961	905	173	278	500	570	1	1	34611984	315	-5.21	0.79	12	0.02	-175.00	1148.00	2770	20230127	-67.11	706	20231023	29.04	1153	-20.99	20240104	881	3.41	20240115	4480	-79.67	20230116	706	29.04	20231023	0.33	N	138360	500	173 억	4390258	N	N	N	N
38	20240115	160829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	929	6	2	0.65	129941298	143412	52.80	923	937	881	1199	647	923	906.07	12.57	37820	1041	981	939	879	837	961	859	173	276	500	570	1	1	34611984	322	-5.31	0.81	12	0.41	-175.00	1148.00	2770	20230127	-66.46	706	20231023	31.59	1153	-19.43	20240104	881	5.45	20240115	4480	-79.26	20230116	706	31.59	20231023	0.33	N	138360	500	173 억	4352378	N	N	N	N
39	20240115	150830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	886	-37	5	-4.01	94333804	103552	38.12	923	937	884	1199	647	923	910.98	12.57	17788	1041	981	939	879	837	961	859	173	276	500	570	1	1	34611984	307	-5.06	0.77	12	0.30	-175.00	1148.00	2770	20230127	-68.01	706	20231023	25.50	1153	-23.16	20240104	884	0.23	20240115	4480	-80.22	20230116	706	25.50	20231023	0.33	N	138360	500	173 억	4352378	N	N	N	N
40	20240115	140830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	-1	5	-0.11	56006655	60608	22.31	923	937	911	1199	647	923	924.08	12.57	-2821	1041	981	939	879	837	961	859	173	276	500	570	1	1	34611984	319	-5.27	0.80	12	0.18	-175.00	1148.00	2770	20230127	-66.71	706	20231023	30.59	1153	-20.03	20240104	897	2.79	20240112	4480	-79.42	20230116	706	30.59	20231023	0.33	N	138360	500	173 억	4352378	N	N	N	N
41	20240115	130828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	927	4	2	0.43	51486606	55671	20.50	923	937	912	1199	647	923	924.84	12.57	-2683	1041	981	939	879	837	961	859	173	276	500	570	1	1	34611984	321	-5.30	0.81	12	0.16	-175.00	1148.00	2770	20230127	-66.53	706	20231023	31.30	1153	-19.60	20240104	897	3.34	20240112	4480	-79.31	20230116	706	31.30	20231023	0.33	N	138360	500	173 억	4352378	N	N	N	N
42	20240115	120830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	2	2	0.22	44890828	48511	17.86	923	937	912	1199	647	923	925.37	12.57	-5024	1041	981	939	879	837	961	859	173	276	500	570	1	1	34611984	320	-5.29	0.81	12	0.14	-175.00	1148.00	2770	20230127	-66.61	706	20231023	31.02	1153	-19.77	20240104	897	3.12	20240112	4480	-79.35	20230116	706	31.02	20231023	0.33	N	138360	500	173 억	4352378	N	N	N	N
43	20240115	110828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	929	6	2	0.65	40361689	43576	16.04	923	937	916	1199	647	923	926.24	12.57	-5182	1041	981	939	879	837	961	859	173	276	500	570	1	1	34611984	322	-5.31	0.81	12	0.13	-175.00	1148.00	2770	20230127	-66.46	706	20231023	31.59	1153	-19.43	20240104	897	3.57	20240112	4480	-79.26	20230116	706	31.59	20231023	0.33	N	138360	500	173 억	4352378	N	N	N	N
44	20240115	100826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	7	2	0.76	35545441	38399	14.14	923	937	916	1199	647	923	925.69	12.57	-2542	1041	981	939	879	837	961	859	173	276	500	570	1	1	34611984	322	-5.31	0.81	12	0.11	-175.00	1148.00	2770	20230127	-66.43	706	20231023	31.73	1153	-19.34	20240104	897	3.68	20240112	4480	-79.24	20230116	706	31.73	20231023	0.33	N	138360	500	173 억	4352378	N	N	N	N
45	20240115	090828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	923	0	3	0.00	12132571	13141	4.84	923	930	922	1199	647	923	923.26	12.57	-4573	1041	981	939	879	837	961	859	173	276	500	570	1	1	34611984	319	-5.27	0.80	12	0.04	-175.00	1148.00	2770	20230127	-66.68	706	20231023	30.74	1153	-19.95	20240104	897	2.90	20240112	4480	-79.40	20230116	706	30.74	20231023	0.33	N	138360	500	173 억	4352378	N	N	N	N
46	20240112	160839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	923	-39	5	-4.05	251932292	271616	131.85	965	999	897	1250	674	962	927.53	12.63	-17927	994	977	962	945	930	970	938	173	288	500	590	1	1	34611984	319	-5.27	0.80	12	0.78	-175.00	1148.00	2770	20230127	-66.68	706	20231023	30.74	1153	-19.95	20240104	897	2.90	20240112	4480	-79.40	20230112	706	30.74	20231023	0.33	N	138360	500	173 억	4370552	N	N	N	N
47	20240112	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	923	-39	5	-4.05	247764254	267099	129.66	965	999	897	1250	674	962	927.61	12.63	-19398	994	977	962	945	930	970	938	173	288	500	590	1	1	34611984	319	-5.27	0.80	12	0.77	-175.00	1148.00	2770	20230127	-66.68	706	20231023	30.74	1153	-19.95	20240104	897	2.90	20240112	4480	-79.40	20230112	706	30.74	20231023	0.33	N	138360	500	173 억	4370552	N	N	N	N
48	20240112	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	927	-35	5	-3.64	235972325	254314	123.45	965	999	897	1250	674	962	927.88	12.63	-21387	994	977	962	945	930	970	938	173	288	500	590	1	1	34611984	321	-5.30	0.81	12	0.73	-175.00	1148.00	2770	20230127	-66.53	706	20231023	31.30	1153	-19.60	20240104	897	3.34	20240112	4480	-79.31	20230112	706	31.30	20231023	0.33	N	138360	500	173 억	4370552	N	N	N	N
49	20240112	130822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	928	-34	5	-3.53	234144659	252339	122.49	965	999	897	1250	674	962	927.90	12.63	-20979	994	977	962	945	930	970	938	173	288	500	590	1	1	34611984	321	-5.30	0.81	12	0.73	-175.00	1148.00	2770	20230127	-66.50	706	20231023	31.44	1153	-19.51	20240104	897	3.46	20240112	4480	-79.29	20230112	706	31.44	20231023	0.33	N	138360	500	173 억	4370552	N	N	N	N
50	20240112	120827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	920	-42	5	-4.37	217236011	234066	113.62	965	999	897	1250	674	962	928.10	12.63	-19717	994	977	962	945	930	970	938	173	288	500	590	1	1	34611984	318	-5.26	0.80	12	0.68	-175.00	1148.00	2770	20230127	-66.79	706	20231023	30.31	1153	-20.21	20240104	897	2.56	20240112	4480	-79.46	20230112	706	30.31	20231023	0.33	N	138360	500	173 억	4370552	N	N	N	N
51	20240112	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	908	-54	5	-5.61	159302060	171330	83.17	965	999	897	1250	674	962	929.80	12.63	-17139	994	977	962	945	930	970	938	173	288	500	590	1	1	34611984	314	-5.19	0.79	12	0.50	-175.00	1148.00	2770	20230127	-67.22	706	20231023	28.61	1153	-21.25	20240104	897	1.23	20240112	4480	-79.73	20230112	706	28.61	20231023	0.33	N	138360	500	173 억	4370552	N	N	N	N
52	20240112	100823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	945	-17	5	-1.77	68458162	72189	35.04	965	999	920	1250	674	962	948.32	12.63	-32826	994	977	962	945	930	970	938	173	288	500	590	1	1	34611984	327	-5.40	0.82	12	0.21	-175.00	1148.00	2770	20230127	-65.88	706	20231023	33.85	1153	-18.04	20240104	920	2.72	20240112	4480	-78.91	20230112	706	33.85	20231023	0.33	N	138360	500	173 억	4370552	N	N	N	N
53	20240112	090824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	-2	5	-0.21	14507566	15008	7.29	965	999	960	1250	674	962	966.66	12.63	-13869	994	977	962	945	930	970	938	173	288	500	590	1	1	34611984	332	-5.49	0.84	12	0.04	-175.00	1148.00	2770	20230127	-65.34	706	20231023	35.98	1153	-16.74	20240104	947	1.37	20240111	4480	-78.57	20230112	706	35.98	20231023	0.33	N	138360	500	173 억	4370552	N	N	N	N
54	20240111	160819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	962	-13	5	-1.33	197205375	205966	59.74	975	979	947	1267	683	975	957.47	12.46	57454	1083	1029	994	940	905	1011	922	173	292	500	600	1	1	34611984	333	-5.50	0.84	12	0.60	-175.00	1148.00	2770	20230127	-65.27	706	20231023	36.26	1153	-16.57	20240104	947	1.58	20240111	4480	-78.53	20230111	706	36.26	20231023	0.33	N	138360	500	173 억	4313098	N	N	N	N
55	20240111	150824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	-15	5	-1.54	192514247	201079	58.32	975	979	947	1267	683	975	957.41	12.46	56608	1083	1029	994	940	905	1011	922	173	292	500	600	1	1	34611984	332	-5.49	0.84	12	0.58	-175.00	1148.00	2770	20230127	-65.34	706	20231023	35.98	1153	-16.74	20240104	947	1.37	20240111	4480	-78.57	20230111	706	35.98	20231023	0.33	N	138360	500	173 억	4313098	N	N	N	N
56	20240111	140822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	972	-3	5	-0.31	109827798	114519	33.21	975	979	950	1267	683	975	959.04	12.46	35469	1083	1029	994	940	905	1011	922	173	292	500	600	1	1	34611984	336	-5.55	0.85	12	0.33	-175.00	1148.00	2770	20230127	-64.91	706	20231023	37.68	1153	-15.70	20240104	950	2.32	20240111	4480	-78.30	20230111	706	37.68	20231023	0.33	N	138360	500	173 억	4313098	N	N	N	N
57	20240111	130820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	966	-9	5	-0.92	102899336	107367	31.14	975	979	950	1267	683	975	958.39	12.46	34090	1083	1029	994	940	905	1011	922	173	292	500	600	1	1	34611984	334	-5.52	0.84	12	0.31	-175.00	1148.00	2770	20230127	-65.13	706	20231023	36.83	1153	-16.22	20240104	950	1.68	20240111	4480	-78.44	20230111	706	36.83	20231023	0.33	N	138360	500	173 억	4313098	N	N	N	N
58	20240111	120820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	956	-19	5	-1.95	98913420	103226	29.94	975	979	950	1267	683	975	958.22	12.46	32707	1083	1029	994	940	905	1011	922	173	292	500	600	1	1	34611984	331	-5.46	0.83	12	0.30	-175.00	1148.00	2770	20230127	-65.49	706	20231023	35.41	1153	-17.09	20240104	950	0.63	20240111	4480	-78.66	20230111	706	35.41	20231023	0.33	N	138360	500	173 억	4313098	N	N	N	N
59	20240111	110822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	953	-22	5	-2.26	89332577	93185	27.03	975	979	950	1267	683	975	958.66	12.46	27743	1083	1029	994	940	905	1011	922	173	292	500	600	1	1	34611984	330	-5.45	0.83	12	0.27	-175.00	1148.00	2770	20230127	-65.60	706	20231023	34.99	1153	-17.35	20240104	950	0.32	20240111	4480	-78.73	20230111	706	34.99	20231023	0.33	N	138360	500	173 억	4313098	N	N	N	N
60	20240111	100821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	964	-11	5	-1.13	42595522	44210	12.82	975	979	951	1267	683	975	963.48	12.46	22363	1083	1029	994	940	905	1011	922	173	292	500	600	1	1	34611984	334	-5.51	0.84	12	0.13	-175.00	1148.00	2770	20230127	-65.20	706	20231023	36.54	1153	-16.39	20240104	951	1.37	20240111	4480	-78.48	20230111	706	36.54	20231023	0.33	N	138360	500	173 억	4313098	N	N	N	N
61	20240111	090820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	959	-16	5	-1.64	11415184	11769	3.41	975	979	951	1267	683	975	969.94	12.46	-966	1083	1029	994	940	905	1011	922	173	292	500	600	1	1	34611984	332	-5.48	0.84	12	0.03	-175.00	1148.00	2770	20230127	-65.38	706	20231023	35.84	1153	-16.83	20240104	951	0.84	20240111	4480	-78.59	20230111	706	35.84	20231023	0.33	N	138360	500	173 억	4313098	N	N	N	N
62	20240110	160817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	975	-44	5	-4.32	336677598	343141	367.44	1048	1048	959	1324	714	1019	981.16	12.27	75767	1050	1034	1019	1003	988	1027	996	173	305	500	630	1	1	34611984	337	-5.57	0.85	12	0.99	-175.00	1148.00	2770	20230127	-64.80	706	20231023	38.10	1153	-15.44	20240104	959	1.67	20240110	4480	-78.24	20230110	706	38.10	20231023	0.33	N	138360	500	173 억	4245948	N	N	N	N
63	20240110	150820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	979	-40	5	-3.93	325322358	331515	354.99	1048	1048	959	1324	714	1019	981.32	12.27	73978	1050	1034	1019	1003	988	1027	996	173	305	500	630	1	1	34611984	339	-5.59	0.85	12	0.96	-175.00	1148.00	2770	20230127	-64.66	706	20231023	38.67	1153	-15.09	20240104	959	2.09	20240110	4480	-78.15	20230110	706	38.67	20231023	0.33	N	138360	500	173 억	4245948	N	N	N	N
64	20240110	140821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	978	-41	5	-4.02	321381466	327484	350.68	1048	1048	959	1324	714	1019	981.37	12.27	73821	1050	1034	1019	1003	988	1027	996	173	305	500	630	1	1	34611984	339	-5.59	0.85	12	0.95	-175.00	1148.00	2770	20230127	-64.69	706	20231023	38.53	1153	-15.18	20240104	959	1.98	20240110	4480	-78.17	20230110	706	38.53	20231023	0.33	N	138360	500	173 억	4245948	N	N	N	N
65	20240110	130818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	976	-43	5	-4.22	306032543	311727	333.80	1048	1048	959	1324	714	1019	981.73	12.27	79905	1050	1034	1019	1003	988	1027	996	173	305	500	630	1	1	34611984	338	-5.58	0.85	12	0.90	-175.00	1148.00	2770	20230127	-64.77	706	20231023	38.24	1153	-15.35	20240104	959	1.77	20240110	4480	-78.21	20230110	706	38.24	20231023	0.33	N	138360	500	173 억	4245948	N	N	N	N
66	20240110	120820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	992	-27	5	-2.65	197569110	199377	213.50	1048	1048	959	1324	714	1019	990.93	12.27	37282	1050	1034	1019	1003	988	1027	996	173	305	500	630	1	1	34611984	343	-5.67	0.86	12	0.58	-175.00	1148.00	2770	20230127	-64.19	706	20231023	40.51	1153	-13.96	20240104	959	3.44	20240110	4480	-77.86	20230110	706	40.51	20231023	0.33	N	138360	500	173 억	4245948	N	N	N	N
67	20240110	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	996	-23	5	-2.26	168164219	169758	181.78	1048	1048	959	1324	714	1019	990.61	12.27	32837	1050	1034	1019	1003	988	1027	996	173	305	500	630	1	1	34611984	345	-5.69	0.87	12	0.49	-175.00	1148.00	2770	20230127	-64.04	706	20231023	41.08	1153	-13.62	20240104	959	3.86	20240110	4480	-77.77	20230110	706	41.08	20231023	0.33	N	138360	500	173 억	4245948	N	N	N	N
68	20240110	100817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	999	-20	5	-1.96	55842830	55305	59.22	1048	1048	959	1324	714	1019	1009.72	12.27	-12155	1050	1034	1019	1003	988	1027	996	173	305	500	630	1	1	34611984	346	-5.71	0.87	12	0.16	-175.00	1148.00	2770	20230127	-63.94	706	20231023	41.50	1153	-13.36	20240104	959	4.17	20240110	4480	-77.70	20230110	706	41.50	20231023	0.33	N	138360	500	173 억	4245948	N	N	N	N
69	20240110	090817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1030	11	2	1.08	681199	660	0.71	1048	1048	1025	1324	714	1019	1032.12	12.27	-474	1050	1034	1019	1003	988	1027	996	173	305	500	630	1	1	34611984	357	-5.89	0.90	12	0.00	-175.00	1148.00	2770	20230127	-62.82	706	20231023	45.89	1153	-10.67	20240104	1004	2.59	20240109	4480	-77.01	20230110	706	45.89	20231023	0.33	N	138360	500	173 억	4245948	N	N	N	N
70	20240109	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1019	4	2	0.39	90067460	88222	68.36	1035	1035	1004	1319	711	1015	1020.92	12.17	35175	1143	1078	1045	980	947	1062	964	173	304	500	620	1	1	34611984	353	-5.82	0.89	12	0.25	-175.00	1148.00	2770	20230127	-63.21	706	20231023	44.33	1153	-11.62	20240104	1004	1.49	20240109	4480	-77.25	20230109	706	44.33	20231023	0.33	N	138360	500	173 억	4210773	N	N	N	N
71	20240109	150817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1024	9	2	0.89	88651286	86838	67.29	1035	1035	1004	1319	711	1015	1020.88	12.17	35072	1143	1078	1045	980	947	1062	964	173	304	500	620	1	1	34611984	354	-5.85	0.89	12	0.25	-175.00	1148.00	2770	20230127	-63.03	706	20231023	45.04	1153	-11.19	20240104	1004	1.99	20240109	4480	-77.14	20230109	706	45.04	20231023	0.33	N	138360	500	173 억	4210773	N	N	N	N
72	20240109	140817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1021	6	2	0.59	79654689	78011	60.45	1035	1035	1004	1319	711	1015	1021.07	12.17	30459	1143	1078	1045	980	947	1062	964	173	304	500	620	1	1	34611984	353	-5.83	0.89	12	0.23	-175.00	1148.00	2770	20230127	-63.14	706	20231023	44.62	1153	-11.45	20240104	1004	1.69	20240109	4480	-77.21	20230109	706	44.62	20231023	0.33	N	138360	500	173 억	4210773	N	N	N	N
73	20240109	130816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1021	6	2	0.59	67545604	66104	51.22	1035	1035	1004	1319	711	1015	1021.81	12.17	24637	1143	1078	1045	980	947	1062	964	173	304	500	620	1	1	34611984	353	-5.83	0.89	12	0.19	-175.00	1148.00	2770	20230127	-63.14	706	20231023	44.62	1153	-11.45	20240104	1004	1.69	20240109	4480	-77.21	20230109	706	44.62	20231023	0.33	N	138360	500	173 억	4210773	N	N	N	N
74	20240109	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1020	5	2	0.49	64578626	63194	48.97	1035	1035	1004	1319	711	1015	1021.91	12.17	24418	1143	1078	1045	980	947	1062	964	173	304	500	620	1	1	34611984	353	-5.83	0.89	12	0.18	-175.00	1148.00	2770	20230127	-63.18	706	20231023	44.48	1153	-11.54	20240104	1004	1.59	20240109	4480	-77.23	20230109	706	44.48	20231023	0.33	N	138360	500	173 억	4210773	N	N	N	N
75	20240109	110819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1023	8	2	0.79	58626306	57343	44.43	1035	1035	1004	1319	711	1015	1022.38	12.17	23783	1143	1078	1045	980	947	1062	964	173	304	500	620	1	1	34611984	354	-5.85	0.89	12	0.17	-175.00	1148.00	2770	20230127	-63.07	706	20231023	44.90	1153	-11.27	20240104	1004	1.89	20240109	4480	-77.17	20230109	706	44.90	20231023	0.33	N	138360	500	173 억	4210773	N	N	N	N
76	20240109	100817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1023	8	2	0.79	55293077	54074	41.90	1035	1035	1004	1319	711	1015	1022.54	12.17	23759	1143	1078	1045	980	947	1062	964	173	304	500	620	1	1	34611984	354	-5.85	0.89	12	0.16	-175.00	1148.00	2770	20230127	-63.07	706	20231023	44.90	1153	-11.27	20240104	1004	1.89	20240109	4480	-77.17	20230109	706	44.90	20231023	0.33	N	138360	500	173 억	4210773	N	N	N	N
77	20240109	090817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1015	0	3	0.00	9594880	9379	7.27	1035	1035	1015	1319	711	1015	1023.02	12.17	-2365	1143	1078	1045	980	947	1062	964	173	304	500	620	1	1	34611984	351	-5.80	0.88	12	0.03	-175.00	1148.00	2770	20230127	-63.36	706	20231023	43.77	1153	-11.97	20240104	1012	0.30	20240108	4480	-77.34	20230109	706	43.77	20231023	0.33	N	138360	500	173 억	4210773	N	N	N	N
78	20240108	160815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1015	-34	5	-3.24	132702208	128919	172.67	1070	1110	1012	1363	735	1049	1029.41	12.18	-4313	1111	1079	1058	1026	1005	1069	1016	173	314	500	650	1	1	34611984	351	-5.80	0.88	12	0.37	-175.00	1148.00	2770	20230127	-63.36	706	20231023	43.77	1153	-11.97	20240104	1012	0.30	20240108	4480	-77.34	20230109	706	43.77	20231023	0.33	N	138360	500	173 억	4215086	N	N	N	N
79	20240108	150817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1023	-26	5	-2.48	128613523	124899	167.29	1070	1110	1012	1363	735	1049	1029.74	12.18	-5025	1111	1079	1058	1026	1005	1069	1016	173	314	500	650	1	1	34611984	354	-5.85	0.89	12	0.36	-175.00	1148.00	2770	20230127	-63.07	706	20231023	44.90	1153	-11.27	20240104	1012	1.09	20240108	4480	-77.17	20230109	706	44.90	20231023	0.33	N	138360	500	173 억	4215086	N	N	N	N
80	20240108	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1020	-29	5	-2.76	124976527	121335	162.51	1070	1110	1012	1363	735	1049	1030.01	12.18	-5490	1111	1079	1058	1026	1005	1069	1016	173	314	500	650	1	1	34611984	353	-5.83	0.89	12	0.35	-175.00	1148.00	2770	20230127	-63.18	706	20231023	44.48	1153	-11.54	20240104	1012	0.79	20240108	4480	-77.23	20230109	706	44.48	20231023	0.33	N	138360	500	173 억	4215086	N	N	N	N
81	20240108	130816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1021	-28	5	-2.67	102611961	99321	133.03	1070	1110	1017	1363	735	1049	1033.13	12.18	-4510	1111	1079	1058	1026	1005	1069	1016	173	314	500	650	1	1	34611984	353	-5.83	0.89	12	0.29	-175.00	1148.00	2770	20230127	-63.14	706	20231023	44.62	1153	-11.45	20240104	1017	0.39	20240108	4480	-77.21	20230109	706	44.62	20231023	0.33	N	138360	500	173 억	4215086	N	N	N	N
82	20240108	120816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1022	-27	5	-2.57	67497835	64909	86.94	1070	1110	1022	1363	735	1049	1039.88	12.18	1218	1111	1079	1058	1026	1005	1069	1016	173	314	500	650	1	1	34611984	354	-5.84	0.89	12	0.19	-175.00	1148.00	2770	20230127	-63.10	706	20231023	44.76	1153	-11.36	20240104	1022	0.00	20240108	4480	-77.19	20230109	706	44.76	20231023	0.33	N	138360	500	173 억	4215086	N	N	N	N
83	20240108	110817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1038	-11	5	-1.05	43043193	41086	55.03	1070	1110	1031	1363	735	1049	1047.64	12.18	3657	1111	1079	1058	1026	1005	1069	1016	173	314	500	650	1	1	34611984	359	-5.93	0.90	12	0.12	-175.00	1148.00	2770	20230127	-62.53	706	20231023	47.03	1153	-9.97	20240104	1031	0.68	20240108	4480	-76.83	20230109	706	47.03	20231023	0.33	N	138360	500	173 억	4215086	N	N	N	N
84	20240108	100817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1044	-5	5	-0.48	28409102	26910	36.04	1070	1110	1031	1363	735	1049	1055.71	12.18	542	1111	1079	1058	1026	1005	1069	1016	173	314	500	650	1	1	34611984	361	-5.97	0.91	12	0.08	-175.00	1148.00	2770	20230127	-62.31	706	20231023	47.88	1153	-9.45	20240104	1031	1.26	20240108	4480	-76.70	20230109	706	47.88	20231023	0.33	N	138360	500	173 억	4215086	N	N	N	N
85	20240108	090815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1077	28	2	2.67	9269102	8521	11.41	1070	1110	1060	1363	735	1049	1087.80	12.18	-2240	1111	1079	1058	1026	1005	1069	1016	173	314	500	650	1	1	34611984	373	-6.15	0.94	12	0.02	-175.00	1148.00	2770	20230127	-61.12	706	20231023	52.55	1153	-6.59	20240104	1037	3.86	20240105	4480	-75.96	20230109	706	52.55	20231023	0.33	N	138360	500	173 억	4215086	N	N	N	N
86	20240105	160815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1049	-9	5	-0.85	78604852	74211	44.99	1063	1090	1037	1375	741	1058	1059.21	12.21	-9574	1189	1123	1087	1021	985	1105	1003	173	317	500	650	1	1	34611984	363	-5.99	0.91	12	0.21	-175.00	1148.00	2770	20230127	-62.13	706	20231023	48.58	1153	-9.02	20240104	1037	1.16	20240105	4480	-76.58	20230105	706	48.58	20231023	0.33	N	138360	500	173 억	4224660	N	N	N	N
87	20240105	150816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1047	-11	5	-1.04	78098516	73728	44.69	1063	1090	1037	1375	741	1058	1059.28	12.21	-9431	1189	1123	1087	1021	985	1105	1003	173	317	500	650	1	1	34611984	362	-5.98	0.91	12	0.21	-175.00	1148.00	2770	20230127	-62.20	706	20231023	48.30	1153	-9.19	20240104	1037	0.96	20240105	4480	-76.63	20230105	706	48.30	20231023	0.33	N	138360	500	173 억	4224660	N	N	N	N
88	20240105	140813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1040	-18	5	-1.70	70182777	66197	40.13	1063	1090	1037	1375	741	1058	1060.21	12.21	-8214	1189	1123	1087	1021	985	1105	1003	173	317	500	650	1	1	34611984	360	-5.94	0.91	12	0.19	-175.00	1148.00	2770	20230127	-62.45	706	20231023	47.31	1153	-9.80	20240104	1037	0.29	20240105	4480	-76.79	20230105	706	47.31	20231023	0.33	N	138360	500	173 억	4224660	N	N	N	N
89	20240105	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1038	-20	5	-1.89	66961002	63100	38.25	1063	1090	1038	1375	741	1058	1061.19	12.21	-7772	1189	1123	1087	1021	985	1105	1003	173	317	500	650	1	1	34611984	359	-5.93	0.90	12	0.18	-175.00	1148.00	2770	20230127	-62.53	706	20231023	47.03	1153	-9.97	20240104	1038	0.00	20240105	4480	-76.83	20230105	706	47.03	20231023	0.33	N	138360	500	173 억	4224660	N	N	N	N
90	20240105	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1048	-10	5	-0.95	63712419	59982	36.36	1063	1090	1041	1375	741	1058	1062.19	12.21	-5737	1189	1123	1087	1021	985	1105	1003	173	317	500	650	1	1	34611984	363	-5.99	0.91	12	0.17	-175.00	1148.00	2770	20230127	-62.17	706	20231023	48.44	1153	-9.11	20240104	1041	0.67	20240105	4480	-76.61	20230105	706	48.44	20231023	0.33	N	138360	500	173 억	4224660	N	N	N	N
91	20240105	110813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1075	17	2	1.61	32748502	30608	18.55	1063	1090	1050	1375	741	1058	1069.93	12.21	-7871	1189	1123	1087	1021	985	1105	1003	173	317	500	650	1	1	34611984	372	-6.14	0.94	12	0.09	-175.00	1148.00	2770	20230127	-61.19	706	20231023	52.27	1153	-6.76	20240104	1050	2.38	20240105	4480	-76.00	20230105	706	52.27	20231023	0.33	N	138360	500	173 억	4224660	N	N	N	N
92	20240105	100816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1067	9	2	0.85	20326265	18944	11.48	1063	1090	1050	1375	741	1058	1072.97	12.21	-8232	1189	1123	1087	1021	985	1105	1003	173	317	500	650	1	1	34611984	369	-6.10	0.93	12	0.05	-175.00	1148.00	2770	20230127	-61.48	706	20231023	51.13	1153	-7.46	20240104	1050	1.62	20240105	4480	-76.18	20230105	706	51.13	20231023	0.33	N	138360	500	173 억	4224660	N	N	N	N
93	20240105	090813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1056	-2	5	-0.19	3260804	3069	1.86	1063	1081	1056	1375	741	1058	1062.50	12.21	-2486	1189	1123	1087	1021	985	1105	1003	173	317	500	650	1	1	34611984	366	-6.03	0.92	12	0.01	-175.00	1148.00	2770	20230127	-61.88	706	20231023	49.58	1153	-8.41	20240104	1051	0.48	20240104	4480	-76.43	20230105	706	49.58	20231023	0.33	N	138360	500	173 억	4224660	N	N	N	N
94	20240104	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1058	-61	5	-5.45	178881888	164537	181.15	1153	1153	1051	1454	784	1119	1087.21	12.36	-50678	1151	1134	1103	1086	1055	1143	1095	173	335	500	690	1	1	34611984	366	-6.05	0.92	12	0.48	-175.00	1148.00	2770	20230127	-61.81	706	20231023	49.86	1153	-8.24	20240104	1051	0.67	20240104	4480	-76.38	20230104	706	49.86	20231023	0.33	N	138360	500	173 억	4279089	N	N	N	N
95	20240104	150812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1057	-62	5	-5.54	168766358	154934	170.57	1153	1153	1052	1454	784	1119	1089.28	12.36	-56038	1151	1134	1103	1086	1055	1143	1095	173	335	500	690	1	1	34611984	366	-6.04	0.92	12	0.45	-175.00	1148.00	2770	20230127	-61.84	706	20231023	49.72	1153	-8.33	20240104	1052	0.48	20240104	4480	-76.41	20230104	706	49.72	20231023	0.33	N	138360	500	173 억	4279089	N	N	N	N
96	20240104	140812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	-27	5	-2.41	118962957	108170	119.09	1153	1153	1072	1454	784	1119	1099.78	12.36	-53584	1151	1134	1103	1086	1055	1143	1095	173	335	500	690	1	1	34611984	378	-6.24	0.95	12	0.31	-175.00	1148.00	2770	20230127	-60.58	706	20231023	54.67	1153	-5.29	20240104	1053	3.70	20240102	4480	-75.62	20230104	706	54.67	20231023	0.33	N	138360	500	173 억	4279089	N	N	N	N
97	20240104	130813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1083	-36	5	-3.22	100872221	91495	100.73	1153	1153	1075	1454	784	1119	1102.49	12.36	-46442	1151	1134	1103	1086	1055	1143	1095	173	335	500	690	1	1	34611984	375	-6.19	0.94	12	0.26	-175.00	1148.00	2770	20230127	-60.90	706	20231023	53.40	1153	-6.07	20240104	1053	2.85	20240102	4480	-75.83	20230104	706	53.40	20231023	0.33	N	138360	500	173 억	4279089	N	N	N	N
98	20240104	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	-27	5	-2.41	87121046	78784	86.74	1153	1153	1081	1454	784	1119	1105.82	12.36	-40858	1151	1134	1103	1086	1055	1143	1095	173	335	500	690	1	1	34611984	378	-6.24	0.95	12	0.23	-175.00	1148.00	2770	20230127	-60.58	706	20231023	54.67	1153	-5.29	20240104	1053	3.70	20240102	4480	-75.62	20230104	706	54.67	20231023	0.33	N	138360	500	173 억	4279089	N	N	N	N
99	20240104	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	-27	5	-2.41	85196465	77013	84.79	1153	1153	1081	1454	784	1119	1106.26	12.36	-40269	1151	1134	1103	1086	1055	1143	1095	173	335	500	690	1	1	34611984	378	-6.24	0.95	12	0.22	-175.00	1148.00	2770	20230127	-60.58	706	20231023	54.67	1153	-5.29	20240104	1053	3.70	20240102	4480	-75.62	20230104	706	54.67	20231023	0.33	N	138360	500	173 억	4279089	N	N	N	N
100	20240104	100809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1099	-20	5	-1.79	68393266	61592	67.81	1153	1153	1089	1454	784	1119	1110.42	12.36	-33703	1151	1134	1103	1086	1055	1143	1095	173	335	500	690	1	1	34611984	380	-6.28	0.96	12	0.18	-175.00	1148.00	2770	20230127	-60.32	706	20231023	55.67	1153	-4.68	20240104	1053	4.37	20240102	4480	-75.47	20230104	706	55.67	20231023	0.33	N	138360	500	173 억	4279089	N	N	N	N
101	20240104	090813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1124	5	2	0.45	16011220	14239	15.68	1153	1153	1111	1454	784	1119	1124.46	12.36	-10110	1151	1134	1103	1086	1055	1143	1095	173	335	500	690	1	1	34611984	389	-6.42	0.98	12	0.04	-175.00	1148.00	2770	20230127	-59.42	706	20231023	59.21	1153	-2.52	20240104	1053	6.74	20240102	4480	-74.91	20230104	706	59.21	20231023	0.33	N	138360	500	173 억	4279089	N	N	N	N
102	20240103	160809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1119	44	2	4.09	99296181	89761	73.30	1075	1120	1072	1397	753	1075	1106.13	12.37	-1759	1149	1111	1082	1044	1015	1131	1064	173	322	500	660	1	1	34611984	387	-6.39	0.97	12	0.26	-175.00	1148.00	2770	20230127	-59.60	706	20231023	58.50	1120	0.00	20240102	1053	6.27	20240102	4480	-75.02	20230103	706	58.50	20231023	0.33	N	138360	500	173 억	4280848	N	N	N	N
103	20240103	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1116	41	2	3.81	89845716	81287	66.38	1075	1120	1072	1397	753	1075	1105.29	12.37	-1152	1149	1111	1082	1044	1015	1131	1064	173	322	500	660	1	1	34611984	386	-6.38	0.97	12	0.23	-175.00	1148.00	2770	20230127	-59.71	706	20231023	58.07	1120	0.00	20240102	1053	5.98	20240102	4480	-75.09	20230103	706	58.07	20231023	0.33	N	138360	500	173 억	4280848	N	N	N	N
104	20240103	140804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1112	37	2	3.44	78809350	71377	58.28	1075	1120	1072	1397	753	1075	1104.13	12.37	-1075	1149	1111	1082	1044	1015	1131	1064	173	322	500	660	1	1	34611984	385	-6.35	0.97	12	0.21	-175.00	1148.00	2770	20230127	-59.86	706	20231023	57.51	1120	0.00	20240102	1053	5.60	20240102	4480	-75.18	20230103	706	57.51	20231023	0.33	N	138360	500	173 억	4280848	N	N	N	N
105	20240103	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1110	35	2	3.26	67409011	61102	49.89	1075	1120	1072	1397	753	1075	1103.22	12.37	-1673	1149	1111	1082	1044	1015	1131	1064	173	322	500	660	1	1	34611984	384	-6.34	0.97	12	0.18	-175.00	1148.00	2770	20230127	-59.93	706	20231023	57.22	1120	0.00	20240102	1053	5.41	20240102	4480	-75.22	20230103	706	57.22	20231023	0.33	N	138360	500	173 억	4280848	N	N	N	N
106	20240103	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1118	43	2	4.00	47547034	43186	35.26	1075	1120	1072	1397	753	1075	1100.98	12.37	3944	1149	1111	1082	1044	1015	1131	1064	173	322	500	660	1	1	34611984	387	-6.39	0.97	12	0.12	-175.00	1148.00	2770	20230127	-59.64	706	20231023	58.36	1120	0.00	20240102	1053	6.17	20240102	4480	-75.04	20230103	706	58.36	20231023	0.33	N	138360	500	173 억	4280848	N	N	N	N
107	20240103	110806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1090	15	2	1.40	24399469	22277	18.19	1075	1112	1072	1397	753	1075	1095.28	12.37	-708	1149	1111	1082	1044	1015	1131	1064	173	322	500	660	1	1	34611984	377	-6.23	0.95	12	0.06	-175.00	1148.00	2770	20230127	-60.65	706	20231023	54.39	1120	-2.68	20240102	1053	3.51	20240102	4480	-75.67	20230103	706	54.39	20231023	0.33	N	138360	500	173 억	4280848	N	N	N	N
108	20240103	100807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1091	16	2	1.49	22887872	20890	17.06	1075	1112	1072	1397	753	1075	1095.64	12.37	134	1149	1111	1082	1044	1015	1131	1064	173	322	500	660	1	1	34611984	378	-6.23	0.95	12	0.06	-175.00	1148.00	2770	20230127	-60.61	706	20231023	54.53	1120	-2.59	20240102	1053	3.61	20240102	4480	-75.65	20230103	706	54.53	20231023	0.33	N	138360	500	173 억	4280848	N	N	N	N
109	20240103	090806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1075	0	3	0.00	722274	672	0.55	1075	1075	1072	1397	753	1075	1074.81	12.37	-65	1149	1111	1082	1044	1015	1131	1064	173	322	500	660	1	1	34611984	372	-6.14	0.94	12	0.00	-175.00	1148.00	2770	20230127	-61.19	706	20231023	52.27	1120	-4.02	20240102	1053	2.09	20240102	4480	-76.00	20230103	706	52.27	20231023	0.33	N	138360	500	173 억	4280848	N	N	N	N
110	20240102	160805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1075	4	2	0.37	133013463	122445	84.91	1061	1120	1053	1392	750	1071	1086.32	12.38	-2891	1155	1113	1086	1044	1017	1134	1065	173	321	500	660	1	1	34611984	372	-6.14	0.94	12	0.35	-175.00	1148.00	2770	20230127	-61.19	706	20231023	52.27	1120	-4.02	20240102	1053	2.09	20240102	4480	-76.00	20230102	706	52.27	20231023	0.28	N	138360	500	173 억	4283674	N	N	N	N
111	20240102	150805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1080	9	2	0.84	122634432	112801	78.22	1061	1120	1053	1392	750	1071	1087.18	12.38	-4338	1155	1113	1086	1044	1017	1134	1065	173	321	500	660	1	1	34611984	374	-6.17	0.94	12	0.33	-175.00	1148.00	2770	20230127	-61.01	706	20231023	52.97	1120	-3.57	20240102	1053	2.56	20240102	4480	-75.89	20230102	706	52.97	20231023	0.28	N	138360	500	173 억	4283674	N	N	N	N
112	20240102	140806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1095	24	2	2.24	114252924	105080	72.87	1061	1120	1053	1392	750	1071	1087.29	12.38	-6612	1155	1113	1086	1044	1017	1134	1065	173	321	500	660	1	1	34611984	379	-6.26	0.95	12	0.30	-175.00	1148.00	2770	20230127	-60.47	706	20231023	55.10	1120	-2.23	20240102	1053	3.99	20240102	4480	-75.56	20230102	706	55.10	20231023	0.28	N	138360	500	173 억	4283674	N	N	N	N
113	20240102	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1105	34	2	3.17	105675883	97263	67.45	1061	1120	1053	1392	750	1071	1086.50	12.38	-6967	1155	1113	1086	1044	1017	1134	1065	173	321	500	660	1	1	34611984	382	-6.31	0.96	12	0.28	-175.00	1148.00	2770	20230127	-60.11	706	20231023	56.52	1120	-1.34	20240102	1053	4.94	20240102	4480	-75.33	20230102	706	56.52	20231023	0.28	N	138360	500	173 억	4283674	N	N	N	N
114	20240102	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1086	15	2	1.40	77525061	71654	49.69	1061	1120	1053	1392	750	1071	1081.94	12.38	-6679	1155	1113	1086	1044	1017	1134	1065	173	321	500	660	1	1	34611984	376	-6.21	0.95	12	0.21	-175.00	1148.00	2770	20230127	-60.79	706	20231023	53.82	1120	-3.04	20240102	1053	3.13	20240102	4480	-75.76	20230102	706	53.82	20231023	0.28	N	138360	500	173 억	4283674	N	N	N	N
115	20240102	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1082	11	2	1.03	70297373	64974	45.06	1061	1120	1053	1392	750	1071	1081.93	12.38	-10873	1155	1113	1086	1044	1017	1134	1065	173	321	500	660	1	1	34611984	375	-6.18	0.94	12	0.19	-175.00	1148.00	2770	20230127	-60.94	706	20231023	53.26	1120	-3.39	20240102	1053	2.75	20240102	4480	-75.85	20230102	706	53.26	20231023	0.28	N	138360	500	173 억	4283674	N	N	N	N
116	20240102	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	-1	5	-0.09	13816715	13061	9.06	1061	1071	1053	1392	750	1071	1057.86	12.38	4165	1155	1113	1086	1044	1017	1134	1065	173	321	500	660	1	1	34611984	370	-6.11	0.93	12	0.04	-175.00	1148.00	2770	20230127	-61.37	706	20231023	51.56	1071	-0.09	20240102	1053	1.61	20240102	4480	-76.12	20230102	706	51.56	20231023	0.28	N	138360	500	173 억	4283674	N	N	N	N
117	20240102	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1071	0	3	0.00	0	0	0.00	0	0	0	1392	750	1071	0.00	12.38	0	1155	1113	1086	1044	1017	1134	1065	173	321	500	660	1	1	34611984	371	-6.12	0.93	12	0.00	-175.00	1148.00	2770	20230127	-61.34	706	20231023	51.70	0	0.00	0	0	0.00	0	4480	-76.09	20230102	706	51.70	20231023	0.28	N	138360	500	173 억	4283674	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History