KissMeData/084180/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,-90,5,-1.58,385555230,69396,189.02,5700,5750,5440,7410,3990,5700,5555.80,1.21,0,2893,5873,5786,5733,5646,5593,5760,5620,891,1710,5000,3530,10,1,17816414,1000,-7.22,0.86,12,0.39,-777.00,6556.00,8190,20240131,-31.50,4700,20240805,19.36,6230,-9.95,20250107,5440,3.12,20250124,6230,-9.95,20250107,470,1093.62,20240805,0.15,N,084180,5000,890 억,,214992,N,N,0,N,00,N
20250124,150711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,-100,5,-1.75,376971270,67867,184.85,5700,5750,5440,7410,3990,5700,5554.56,1.21,0,3358,5873,5786,5733,5646,5593,5760,5620,891,1710,5000,3530,10,1,17816414,998,-7.21,0.85,12,0.38,-777.00,6556.00,8190,20240131,-31.62,4700,20240805,19.15,6230,-10.11,20250107,5440,2.94,20250124,6230,-10.11,20250107,470,1091.49,20240805,0.15,N,084180,5000,890 억,,214992,N,N,0,N,00,N
20250124,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,-180,5,-3.16,259292800,46428,126.46,5700,5750,5470,7410,3990,5700,5584.84,1.21,0,3705,5873,5786,5733,5646,5593,5760,5620,891,1710,5000,3530,10,1,17816414,983,-7.10,0.84,12,0.26,-777.00,6556.00,8190,20240131,-32.60,4700,20240805,17.45,6230,-11.40,20250107,5470,0.91,20250124,6230,-11.40,20250107,470,1074.47,20240805,0.15,N,084180,5000,890 억,,214992,N,N,0,N,00,N
20250124,130711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,-160,5,-2.81,245415060,43913,119.61,5700,5750,5470,7410,3990,5700,5588.67,1.21,0,3604,5873,5786,5733,5646,5593,5760,5620,891,1710,5000,3530,10,1,17816414,987,-7.13,0.85,12,0.25,-777.00,6556.00,8190,20240131,-32.36,4700,20240805,17.87,6230,-11.08,20250107,5470,1.28,20250124,6230,-11.08,20250107,470,1078.72,20240805,0.15,N,084180,5000,890 억,,214992,N,N,0,N,00,N
20250124,120709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,-150,5,-2.63,202692480,36175,98.53,5700,5750,5500,7410,3990,5700,5603.11,1.21,0,3152,5873,5786,5733,5646,5593,5760,5620,891,1710,5000,3530,10,1,17816414,989,-7.14,0.85,12,0.20,-777.00,6556.00,8190,20240131,-32.23,4700,20240805,18.09,6230,-10.91,20250107,5500,0.91,20250124,6230,-10.91,20250107,470,1080.85,20240805,0.15,N,084180,5000,890 억,,214992,N,N,0,N,00,N
20250124,110711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,-100,5,-1.75,103592260,18305,49.86,5700,5750,5600,7410,3990,5700,5659.23,1.21,0,1224,5873,5786,5733,5646,5593,5760,5620,891,1710,5000,3530,10,1,17816414,998,-7.21,0.85,12,0.10,-777.00,6556.00,8190,20240131,-31.62,4700,20240805,19.15,6230,-10.11,20250107,5600,0.00,20250124,6230,-10.11,20250107,470,1091.49,20240805,0.15,N,084180,5000,890 억,,214992,N,N,0,N,00,N
20250124,100708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,0,3,0.00,49729570,8767,23.88,5700,5750,5660,7410,3990,5700,5672.36,1.21,0,282,5873,5786,5733,5646,5593,5760,5620,891,1710,5000,3530,10,1,17816414,1016,-7.34,0.87,12,0.05,-777.00,6556.00,8190,20240131,-30.40,4700,20240805,21.28,6230,-8.51,20250107,5660,0.71,20250124,6230,-8.51,20250107,470,1112.77,20240805,0.15,N,084180,5000,890 억,,214992,N,N,0,N,00,N
20250124,090712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,0,3,0.00,2394000,420,1.14,5700,5700,5700,7410,3990,5700,5700.00,1.21,0,381,5873,5786,5733,5646,5593,5760,5620,891,1710,5000,3530,10,1,17816414,1016,-7.34,0.87,12,0.00,-777.00,6556.00,8190,20240131,-30.40,4700,20240805,21.28,6230,-8.51,20250107,5680,0.35,20250123,6230,-8.51,20250107,470,1112.77,20240805,0.15,N,084180,5000,890 억,,214992,N,N,0,N,00,N
20250123,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,-130,5,-2.23,209927000,36714,42.09,5720,5820,5680,7570,4090,5830,5717.90,1.25,0,-8481,6110,5970,5860,5720,5610,6040,5790,891,1740,5000,3610,10,1,17816414,1016,-7.34,0.87,12,0.21,-777.00,6556.00,8190,20240131,-30.40,4700,20240805,21.28,6230,-8.51,20250107,5680,0.35,20250123,6230,-8.51,20250107,470,1112.77,20240805,0.16,N,084180,5000,890 억,,222973,N,N,0,N,00,N
20250123,150707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,-130,5,-2.23,192721900,33691,38.62,5720,5820,5680,7570,4090,5830,5720.28,1.25,0,-7080,6110,5970,5860,5720,5610,6040,5790,891,1740,5000,3610,10,1,17816414,1016,-7.34,0.87,12,0.19,-777.00,6556.00,8190,20240131,-30.40,4700,20240805,21.28,6230,-8.51,20250107,5680,0.35,20250123,6230,-8.51,20250107,470,1112.77,20240805,0.16,N,084180,5000,890 억,,222973,N,N,0,N,00,N
20250123,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,-130,5,-2.23,181651440,31748,36.39,5720,5820,5680,7570,4090,5830,5721.67,1.25,0,-6440,6110,5970,5860,5720,5610,6040,5790,891,1740,5000,3610,10,1,17816414,1016,-7.34,0.87,12,0.18,-777.00,6556.00,8190,20240131,-30.40,4700,20240805,21.28,6230,-8.51,20250107,5680,0.35,20250123,6230,-8.51,20250107,470,1112.77,20240805,0.16,N,084180,5000,890 억,,222973,N,N,0,N,00,N
20250123,130705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,-100,5,-1.72,141730260,24759,28.38,5720,5820,5680,7570,4090,5830,5724.39,1.25,0,-6368,6110,5970,5860,5720,5610,6040,5790,891,1740,5000,3610,10,1,17816414,1021,-7.37,0.87,12,0.14,-777.00,6556.00,8190,20240131,-30.04,4700,20240805,21.91,6230,-8.03,20250107,5680,0.88,20250123,6230,-8.03,20250107,470,1119.15,20240805,0.16,N,084180,5000,890 억,,222973,N,N,0,N,00,N
20250123,120707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,-90,5,-1.54,135608330,23688,27.15,5720,5820,5680,7570,4090,5830,5724.77,1.25,0,-5745,6110,5970,5860,5720,5610,6040,5790,891,1740,5000,3610,10,1,17816414,1023,-7.39,0.88,12,0.13,-777.00,6556.00,8190,20240131,-29.91,4700,20240805,22.13,6230,-7.87,20250107,5680,1.06,20250123,6230,-7.87,20250107,470,1121.28,20240805,0.16,N,084180,5000,890 억,,222973,N,N,0,N,00,N
20250123,110658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,-80,5,-1.37,114111240,19943,22.86,5720,5820,5680,7570,4090,5830,5721.87,1.25,0,-4839,6110,5970,5860,5720,5610,6040,5790,891,1740,5000,3610,10,1,17816414,1024,-7.40,0.88,12,0.11,-777.00,6556.00,8190,20240131,-29.79,4700,20240805,22.34,6230,-7.70,20250107,5680,1.23,20250123,6230,-7.70,20250107,470,1123.40,20240805,0.16,N,084180,5000,890 억,,222973,N,N,0,N,00,N
20250123,100706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-10,5,-0.17,105943320,18526,21.24,5720,5820,5680,7570,4090,5830,5718.63,1.25,0,-4823,6110,5970,5860,5720,5610,6040,5790,891,1740,5000,3610,10,1,17816414,1037,-7.49,0.89,12,0.10,-777.00,6556.00,8190,20240131,-28.94,4700,20240805,23.83,6230,-6.58,20250107,5680,2.46,20250123,6230,-6.58,20250107,470,1138.30,20240805,0.16,N,084180,5000,890 억,,222973,N,N,0,N,00,N
20250123,090706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,-130,5,-2.23,25817040,4515,5.18,5720,5730,5700,7570,4090,5830,5718.06,1.25,0,2,6110,5970,5860,5720,5610,6040,5790,891,1740,5000,3610,10,1,17816414,1016,-7.34,0.87,12,0.03,-777.00,6556.00,8190,20240131,-30.40,4700,20240805,21.28,6230,-8.51,20250107,5700,0.00,20250123,6230,-8.51,20250107,470,1112.77,20240805,0.16,N,084180,5000,890 억,,222973,N,N,0,N,00,N
20250122,160701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-60,5,-1.02,512249730,87232,540.94,5770,6000,5750,7650,4130,5890,5872.27,1.22,0,2969,5976,5932,5856,5812,5736,5955,5835,891,1760,5000,3650,10,1,17816414,1039,-7.50,0.89,12,0.49,-777.00,6556.00,8190,20240131,-28.82,4700,20240805,24.04,6230,-6.42,20250107,5700,2.28,20250102,6230,-6.42,20250107,470,1140.43,20240805,0.16,N,084180,5000,890 억,,218000,N,N,0,N,00,N
20250122,150702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,-90,5,-1.53,496744560,84557,524.35,5770,6000,5770,7650,4130,5890,5874.67,1.22,0,3747,5976,5932,5856,5812,5736,5955,5835,891,1760,5000,3650,10,1,17816414,1033,-7.46,0.88,12,0.47,-777.00,6556.00,8190,20240131,-29.18,4700,20240805,23.40,6230,-6.90,20250107,5700,1.75,20250102,6230,-6.90,20250107,470,1134.04,20240805,0.16,N,084180,5000,890 억,,218000,N,N,0,N,00,N
20250122,140701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-60,5,-1.02,467074450,79463,492.76,5770,6000,5770,7650,4130,5890,5877.89,1.22,0,5515,5976,5932,5856,5812,5736,5955,5835,891,1760,5000,3650,10,1,17816414,1039,-7.50,0.89,12,0.45,-777.00,6556.00,8190,20240131,-28.82,4700,20240805,24.04,6230,-6.42,20250107,5700,2.28,20250102,6230,-6.42,20250107,470,1140.43,20240805,0.16,N,084180,5000,890 억,,218000,N,N,0,N,00,N
20250122,130703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-50,5,-0.85,434890830,73935,458.48,5770,6000,5770,7650,4130,5890,5882.07,1.22,0,7528,5976,5932,5856,5812,5736,5955,5835,891,1760,5000,3650,10,1,17816414,1040,-7.52,0.89,12,0.41,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,6230,-6.26,20250107,5700,2.46,20250102,6230,-6.26,20250107,470,1142.55,20240805,0.16,N,084180,5000,890 억,,218000,N,N,0,N,00,N
20250122,120700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-50,5,-0.85,411590020,69947,433.75,5770,6000,5770,7650,4130,5890,5884.31,1.22,0,8178,5976,5932,5856,5812,5736,5955,5835,891,1760,5000,3650,10,1,17816414,1040,-7.52,0.89,12,0.39,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,6230,-6.26,20250107,5700,2.46,20250102,6230,-6.26,20250107,470,1142.55,20240805,0.16,N,084180,5000,890 억,,218000,N,N,0,N,00,N
20250122,110702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,-90,5,-1.53,391354370,66469,412.19,5770,6000,5770,7650,4130,5890,5887.77,1.22,0,9744,5976,5932,5856,5812,5736,5955,5835,891,1760,5000,3650,10,1,17816414,1033,-7.46,0.88,12,0.37,-777.00,6556.00,8190,20240131,-29.18,4700,20240805,23.40,6230,-6.90,20250107,5700,1.75,20250102,6230,-6.90,20250107,470,1134.04,20240805,0.16,N,084180,5000,890 억,,218000,N,N,0,N,00,N
20250122,100702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-20,5,-0.34,278693970,47091,292.02,5770,6000,5770,7650,4130,5890,5918.20,1.22,0,12186,5976,5932,5856,5812,5736,5955,5835,891,1760,5000,3650,10,1,17816414,1046,-7.55,0.90,12,0.26,-777.00,6556.00,8190,20240131,-28.33,4700,20240805,24.89,6230,-5.78,20250107,5700,2.98,20250102,6230,-5.78,20250107,470,1148.94,20240805,0.16,N,084180,5000,890 억,,218000,N,N,0,N,00,N
20250122,090703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-20,5,-0.34,27168190,4679,29.02,5770,5870,5770,7650,4130,5890,5806.41,1.22,0,1115,5976,5932,5856,5812,5736,5955,5835,891,1760,5000,3650,10,1,17816414,1046,-7.55,0.90,12,0.03,-777.00,6556.00,8190,20240131,-28.33,4700,20240805,24.89,6230,-5.78,20250107,5700,2.98,20250102,6230,-5.78,20250107,470,1148.94,20240805,0.16,N,084180,5000,890 억,,218000,N,N,0,N,00,N
20250121,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,10,2,0.17,94326560,16119,144.49,5780,5900,5780,7640,4120,5880,5851.89,1.21,0,2021,6006,5942,5866,5802,5726,5905,5765,891,1760,5000,3640,10,1,17816414,1049,-7.58,0.90,12,0.09,-777.00,6556.00,8190,20240131,-28.08,4700,20240805,25.32,6230,-5.46,20250107,5700,3.33,20250102,6230,-5.46,20250107,470,1153.19,20240805,0.16,N,084180,5000,890 억,,215979,N,N,0,N,00,N
20250121,150659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-40,5,-0.68,89507820,15300,137.15,5780,5900,5780,7640,4120,5880,5850.18,1.21,0,2314,6006,5942,5866,5802,5726,5905,5765,891,1760,5000,3640,10,1,17816414,1040,-7.52,0.89,12,0.09,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,6230,-6.26,20250107,5700,2.46,20250102,6230,-6.26,20250107,470,1142.55,20240805,0.16,N,084180,5000,890 억,,215979,N,N,0,N,00,N
20250121,140700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-30,5,-0.51,57297880,9785,87.71,5780,5900,5780,7640,4120,5880,5855.69,1.21,0,136,6006,5942,5866,5802,5726,5905,5765,891,1760,5000,3640,10,1,17816414,1042,-7.53,0.89,12,0.05,-777.00,6556.00,8190,20240131,-28.57,4700,20240805,24.47,6230,-6.10,20250107,5700,2.63,20250102,6230,-6.10,20250107,470,1144.68,20240805,0.16,N,084180,5000,890 억,,215979,N,N,0,N,00,N
20250121,130659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,10,2,0.17,41499760,7081,63.47,5780,5900,5780,7640,4120,5880,5860.72,1.21,0,-20,6006,5942,5866,5802,5726,5905,5765,891,1760,5000,3640,10,1,17816414,1049,-7.58,0.90,12,0.04,-777.00,6556.00,8190,20240131,-28.08,4700,20240805,25.32,6230,-5.46,20250107,5700,3.33,20250102,6230,-5.46,20250107,470,1153.19,20240805,0.16,N,084180,5000,890 억,,215979,N,N,0,N,00,N
20250121,120650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,20,2,0.34,38682880,6601,59.17,5780,5900,5780,7640,4120,5880,5860.15,1.21,0,-16,6006,5942,5866,5802,5726,5905,5765,891,1760,5000,3640,10,1,17816414,1051,-7.59,0.90,12,0.04,-777.00,6556.00,8190,20240131,-27.96,4700,20240805,25.53,6230,-5.30,20250107,5700,3.51,20250102,6230,-5.30,20250107,470,1155.32,20240805,0.16,N,084180,5000,890 억,,215979,N,N,0,N,00,N
20250121,110625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,20,2,0.34,33364900,5699,51.08,5780,5900,5780,7640,4120,5880,5854.52,1.21,0,-25,6006,5942,5866,5802,5726,5905,5765,891,1760,5000,3640,10,1,17816414,1051,-7.59,0.90,12,0.03,-777.00,6556.00,8190,20240131,-27.96,4700,20240805,25.53,6230,-5.30,20250107,5700,3.51,20250102,6230,-5.30,20250107,470,1155.32,20240805,0.16,N,084180,5000,890 억,,215979,N,N,0,N,00,N
20250121,100621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,0,3,0.00,24016260,4112,36.86,5780,5890,5780,7640,4120,5880,5840.53,1.21,0,7,6006,5942,5866,5802,5726,5905,5765,891,1760,5000,3640,10,1,17816414,1048,-7.57,0.90,12,0.02,-777.00,6556.00,8190,20240131,-28.21,4700,20240805,25.11,6230,-5.62,20250107,5700,3.16,20250102,6230,-5.62,20250107,470,1151.06,20240805,0.16,N,084180,5000,890 억,,215979,N,N,0,N,00,N
20250121,090700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,-80,5,-1.36,8079010,1396,12.51,5780,5820,5780,7640,4120,5880,5787.26,1.21,0,372,6006,5942,5866,5802,5726,5905,5765,891,1760,5000,3640,10,1,17816414,1033,-7.46,0.88,12,0.01,-777.00,6556.00,8190,20240131,-29.18,4700,20240805,23.40,6230,-6.90,20250107,5700,1.75,20250102,6230,-6.90,20250107,470,1134.04,20240805,0.16,N,084180,5000,890 억,,215979,N,N,0,N,00,N
20250120,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-30,5,-0.51,65527180,11149,34.22,5910,5930,5790,7680,4140,5910,5877.40,1.22,0,-1249,6070,5990,5850,5770,5630,6030,5810,891,1770,5000,3660,10,1,17816414,1048,-7.57,0.90,12,0.06,-777.00,6556.00,8190,20240131,-28.21,4700,20240805,25.11,6230,-5.62,20250107,5700,3.16,20250102,6230,-5.62,20250107,470,1151.06,20240805,0.17,N,084180,5000,890 억,,217228,N,N,0,N,00,N
20250120,150659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-10,5,-0.17,61463790,10458,32.10,5910,5930,5790,7680,4140,5910,5877.20,1.22,0,-925,6070,5990,5850,5770,5630,6030,5810,891,1770,5000,3660,10,1,17816414,1051,-7.59,0.90,12,0.06,-777.00,6556.00,8190,20240131,-27.96,4700,20240805,25.53,6230,-5.30,20250107,5700,3.51,20250102,6230,-5.30,20250107,470,1155.32,20240805,0.17,N,084180,5000,890 억,,217228,N,N,0,N,00,N
20250120,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-20,5,-0.34,56227580,9569,29.37,5910,5930,5790,7680,4140,5910,5876.01,1.22,0,-340,6070,5990,5850,5770,5630,6030,5810,891,1770,5000,3660,10,1,17816414,1049,-7.58,0.90,12,0.05,-777.00,6556.00,8190,20240131,-28.08,4700,20240805,25.32,6230,-5.46,20250107,5700,3.33,20250102,6230,-5.46,20250107,470,1153.19,20240805,0.17,N,084180,5000,890 억,,217228,N,N,0,N,00,N
20250120,130657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-30,5,-0.51,46742150,7950,24.40,5910,5930,5790,7680,4140,5910,5879.52,1.22,0,-296,6070,5990,5850,5770,5630,6030,5810,891,1770,5000,3660,10,1,17816414,1048,-7.57,0.90,12,0.04,-777.00,6556.00,8190,20240131,-28.21,4700,20240805,25.11,6230,-5.62,20250107,5700,3.16,20250102,6230,-5.62,20250107,470,1151.06,20240805,0.17,N,084180,5000,890 억,,217228,N,N,0,N,00,N
20250120,120658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-50,5,-0.85,44036330,7488,22.99,5910,5930,5790,7680,4140,5910,5880.92,1.22,0,-591,6070,5990,5850,5770,5630,6030,5810,891,1770,5000,3660,10,1,17816414,1044,-7.54,0.89,12,0.04,-777.00,6556.00,8190,20240131,-28.45,4700,20240805,24.68,6230,-5.94,20250107,5700,2.81,20250102,6230,-5.94,20250107,470,1146.81,20240805,0.17,N,084180,5000,890 억,,217228,N,N,0,N,00,N
20250120,110659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-50,5,-0.85,43725760,7435,22.82,5910,5930,5790,7680,4140,5910,5881.07,1.22,0,-591,6070,5990,5850,5770,5630,6030,5810,891,1770,5000,3660,10,1,17816414,1044,-7.54,0.89,12,0.04,-777.00,6556.00,8190,20240131,-28.45,4700,20240805,24.68,6230,-5.94,20250107,5700,2.81,20250102,6230,-5.94,20250107,470,1146.81,20240805,0.17,N,084180,5000,890 억,,217228,N,N,0,N,00,N
20250120,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,0,3,0.00,38814070,6601,20.26,5910,5930,5790,7680,4140,5910,5880.03,1.22,0,-120,6070,5990,5850,5770,5630,6030,5810,891,1770,5000,3660,10,1,17816414,1053,-7.61,0.90,12,0.04,-777.00,6556.00,8190,20240131,-27.84,4700,20240805,25.74,6230,-5.14,20250107,5700,3.68,20250102,6230,-5.14,20250107,470,1157.45,20240805,0.17,N,084180,5000,890 억,,217228,N,N,0,N,00,N
20250120,090659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,10,2,0.17,2698890,456,1.40,5910,5930,5880,7680,4140,5910,5918.62,1.22,0,-110,6070,5990,5850,5770,5630,6030,5810,891,1770,5000,3660,10,1,17816414,1055,-7.62,0.90,12,0.00,-777.00,6556.00,8190,20240131,-27.72,4700,20240805,25.96,6230,-4.98,20250107,5700,3.86,20250102,6230,-4.98,20250107,470,1159.57,20240805,0.17,N,084180,5000,890 억,,217228,N,N,0,N,00,N
20250117,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,70,2,1.20,188549700,32576,77.26,5840,5930,5710,7590,4090,5840,5786.84,1.26,0,-6731,6126,5982,5856,5712,5586,5920,5650,891,1750,5000,3620,10,1,17816414,1053,-7.61,0.90,12,0.18,-777.00,6556.00,8190,20240131,-27.84,4700,20240805,25.74,6230,-5.14,20250107,5700,3.68,20250102,6230,-5.14,20250107,470,1157.45,20240805,0.17,N,084180,5000,890 억,,223956,N,N,0,N,00,N
20250117,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,-50,5,-0.86,140642570,24391,57.85,5840,5930,5710,7590,4090,5840,5766.17,1.26,0,-2716,6126,5982,5856,5712,5586,5920,5650,891,1750,5000,3620,10,1,17816414,1032,-7.45,0.88,12,0.14,-777.00,6556.00,8190,20240131,-29.30,4700,20240805,23.19,6230,-7.06,20250107,5700,1.58,20250102,6230,-7.06,20250107,470,1131.91,20240805,0.17,N,084180,5000,890 억,,223956,N,N,0,N,00,N
20250117,140658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,-110,5,-1.88,99694040,17300,41.03,5840,5930,5710,7590,4090,5840,5762.66,1.26,0,2186,6126,5982,5856,5712,5586,5920,5650,891,1750,5000,3620,10,1,17816414,1021,-7.37,0.87,12,0.10,-777.00,6556.00,8190,20240131,-30.04,4700,20240805,21.91,6230,-8.03,20250107,5700,0.53,20250102,6230,-8.03,20250107,470,1119.15,20240805,0.17,N,084180,5000,890 억,,223956,N,N,0,N,00,N
20250117,130656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,-130,5,-2.23,85671460,14847,35.21,5840,5930,5710,7590,4090,5840,5770.29,1.26,0,1441,6126,5982,5856,5712,5586,5920,5650,891,1750,5000,3620,10,1,17816414,1017,-7.35,0.87,12,0.08,-777.00,6556.00,8190,20240131,-30.28,4700,20240805,21.49,6230,-8.35,20250107,5700,0.18,20250102,6230,-8.35,20250107,470,1114.89,20240805,0.17,N,084180,5000,890 억,,223956,N,N,0,N,00,N
20250117,120658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,-40,5,-0.68,33935560,5852,13.88,5840,5930,5770,7590,4090,5840,5798.97,1.26,0,-1687,6126,5982,5856,5712,5586,5920,5650,891,1750,5000,3620,10,1,17816414,1033,-7.46,0.88,12,0.03,-777.00,6556.00,8190,20240131,-29.18,4700,20240805,23.40,6230,-6.90,20250107,5700,1.75,20250102,6230,-6.90,20250107,470,1134.04,20240805,0.17,N,084180,5000,890 억,,223956,N,N,0,N,00,N
20250117,110656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,-50,5,-0.86,30373850,5238,12.42,5840,5930,5770,7590,4090,5840,5798.75,1.26,0,-1643,6126,5982,5856,5712,5586,5920,5650,891,1750,5000,3620,10,1,17816414,1032,-7.45,0.88,12,0.03,-777.00,6556.00,8190,20240131,-29.30,4700,20240805,23.19,6230,-7.06,20250107,5700,1.58,20250102,6230,-7.06,20250107,470,1131.91,20240805,0.17,N,084180,5000,890 억,,223956,N,N,0,N,00,N
20250117,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-20,5,-0.34,15365950,2650,6.29,5840,5930,5770,7590,4090,5840,5798.47,1.26,0,-781,6126,5982,5856,5712,5586,5920,5650,891,1750,5000,3620,10,1,17816414,1037,-7.49,0.89,12,0.01,-777.00,6556.00,8190,20240131,-28.94,4700,20240805,23.83,6230,-6.58,20250107,5700,2.11,20250102,6230,-6.58,20250107,470,1138.30,20240805,0.17,N,084180,5000,890 억,,223956,N,N,0,N,00,N
20250117,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,-50,5,-0.86,9858410,1703,4.04,5840,5930,5770,7590,4090,5840,5788.85,1.26,0,-377,6126,5982,5856,5712,5586,5920,5650,891,1750,5000,3620,10,1,17816414,1032,-7.45,0.88,12,0.01,-777.00,6556.00,8190,20240131,-29.30,4700,20240805,23.19,6230,-7.06,20250107,5700,1.58,20250102,6230,-7.06,20250107,470,1131.91,20240805,0.17,N,084180,5000,890 억,,223956,N,N,0,N,00,N
20250116,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-30,5,-0.51,244370460,42077,62.52,5870,6000,5730,7630,4110,5870,5807.70,1.23,0,5273,6190,6030,5890,5730,5590,5960,5660,891,1760,5000,3630,10,1,17816414,1040,-7.52,0.89,12,0.24,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,6230,-6.26,20250107,5700,2.46,20250102,6230,-6.26,20250107,470,1142.55,20240805,0.17,N,084180,5000,890 억,,218664,N,N,0,N,00,N
20250116,150622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-30,5,-0.51,243426630,41915,62.28,5870,6000,5730,7630,4110,5870,5807.63,1.23,0,5246,6190,6030,5890,5730,5590,5960,5660,891,1760,5000,3630,10,1,17816414,1040,-7.52,0.89,12,0.24,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,6230,-6.26,20250107,5700,2.46,20250102,6230,-6.26,20250107,470,1142.55,20240805,0.17,N,084180,5000,890 억,,218664,N,N,0,N,00,N
20250116,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-40,5,-0.68,223235090,38475,57.16,5870,6000,5730,7630,4110,5870,5802.08,1.23,0,5480,6190,6030,5890,5730,5590,5960,5660,891,1760,5000,3630,10,1,17816414,1039,-7.50,0.89,12,0.22,-777.00,6556.00,8190,20240131,-28.82,4700,20240805,24.04,6230,-6.42,20250107,5700,2.28,20250102,6230,-6.42,20250107,470,1140.43,20240805,0.17,N,084180,5000,890 억,,218664,N,N,0,N,00,N
20250116,130655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,-80,5,-1.36,148888480,25574,38.00,5870,6000,5730,7630,4110,5870,5821.87,1.23,0,1110,6190,6030,5890,5730,5590,5960,5660,891,1760,5000,3630,10,1,17816414,1032,-7.45,0.88,12,0.14,-777.00,6556.00,8190,20240131,-29.30,4700,20240805,23.19,6230,-7.06,20250107,5700,1.58,20250102,6230,-7.06,20250107,470,1131.91,20240805,0.17,N,084180,5000,890 억,,218664,N,N,0,N,00,N
20250116,120654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-60,5,-1.02,142535130,24472,36.36,5870,6000,5730,7630,4110,5870,5824.42,1.23,0,1105,6190,6030,5890,5730,5590,5960,5660,891,1760,5000,3630,10,1,17816414,1035,-7.48,0.89,12,0.14,-777.00,6556.00,8190,20240131,-29.06,4700,20240805,23.62,6230,-6.74,20250107,5700,1.93,20250102,6230,-6.74,20250107,470,1136.17,20240805,0.17,N,084180,5000,890 억,,218664,N,N,0,N,00,N
20250116,110657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-60,5,-1.02,114466510,19628,29.16,5870,6000,5730,7630,4110,5870,5831.80,1.23,0,1119,6190,6030,5890,5730,5590,5960,5660,891,1760,5000,3630,10,1,17816414,1035,-7.48,0.89,12,0.11,-777.00,6556.00,8190,20240131,-29.06,4700,20240805,23.62,6230,-6.74,20250107,5700,1.93,20250102,6230,-6.74,20250107,470,1136.17,20240805,0.17,N,084180,5000,890 억,,218664,N,N,0,N,00,N
20250116,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,10,2,0.17,98945380,16990,25.24,5870,6000,5730,7630,4110,5870,5823.74,1.23,0,1337,6190,6030,5890,5730,5590,5960,5660,891,1760,5000,3630,10,1,17816414,1048,-7.57,0.90,12,0.10,-777.00,6556.00,8190,20240131,-28.21,4700,20240805,25.11,6230,-5.62,20250107,5700,3.16,20250102,6230,-5.62,20250107,470,1151.06,20240805,0.17,N,084180,5000,890 억,,218664,N,N,0,N,00,N
20250116,090657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-10,5,-0.17,17477440,2977,4.42,5870,5890,5860,7630,4110,5870,5870.82,1.23,0,439,6190,6030,5890,5730,5590,5960,5660,891,1760,5000,3630,10,1,17816414,1044,-7.54,0.89,12,0.02,-777.00,6556.00,8190,20240131,-28.45,4700,20240805,24.68,6230,-5.94,20250107,5700,2.81,20250102,6230,-5.94,20250107,470,1146.81,20240805,0.17,N,084180,5000,890 억,,218664,N,N,0,N,00,N
20250115,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-80,5,-1.34,394619620,67306,122.86,5960,6050,5750,7730,4170,5950,5863.07,1.25,0,-4769,6276,6112,6006,5842,5736,6060,5790,891,1780,5000,3680,10,1,17816414,1046,-7.55,0.90,12,0.38,-777.00,6556.00,8190,20240131,-28.33,4700,20240805,24.89,6230,-5.78,20250107,5700,2.98,20250102,6230,-5.78,20250107,470,1148.94,20240805,0.19,N,084180,5000,890 억,,223290,N,N,0,N,00,N
20250115,150655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-100,5,-1.68,389264170,66394,121.19,5960,6050,5750,7730,4170,5950,5862.94,1.25,0,-4228,6276,6112,6006,5842,5736,6060,5790,891,1780,5000,3680,10,1,17816414,1042,-7.53,0.89,12,0.37,-777.00,6556.00,8190,20240131,-28.57,4700,20240805,24.47,6230,-6.10,20250107,5700,2.63,20250102,6230,-6.10,20250107,470,1144.68,20240805,0.19,N,084180,5000,890 억,,223290,N,N,0,N,00,N
20250115,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-110,5,-1.85,361350280,61610,112.46,5960,6050,5750,7730,4170,5950,5865.12,1.25,0,-5592,6276,6112,6006,5842,5736,6060,5790,891,1780,5000,3680,10,1,17816414,1040,-7.52,0.89,12,0.35,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,6230,-6.26,20250107,5700,2.46,20250102,6230,-6.26,20250107,470,1142.55,20240805,0.19,N,084180,5000,890 억,,223290,N,N,0,N,00,N
20250115,130654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-110,5,-1.85,272291200,46285,84.49,5960,6050,5810,7730,4170,5950,5882.93,1.25,0,-4535,6276,6112,6006,5842,5736,6060,5790,891,1780,5000,3680,10,1,17816414,1040,-7.52,0.89,12,0.26,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,6230,-6.26,20250107,5700,2.46,20250102,6230,-6.26,20250107,470,1142.55,20240805,0.19,N,084180,5000,890 억,,223290,N,N,0,N,00,N
20250115,120646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-100,5,-1.68,214215640,36327,66.31,5960,6050,5830,7730,4170,5950,5896.87,1.25,0,-282,6276,6112,6006,5842,5736,6060,5790,891,1780,5000,3680,10,1,17816414,1042,-7.53,0.89,12,0.20,-777.00,6556.00,8190,20240131,-28.57,4700,20240805,24.47,6230,-6.10,20250107,5700,2.63,20250102,6230,-6.10,20250107,470,1144.68,20240805,0.19,N,084180,5000,890 억,,223290,N,N,0,N,00,N
20250115,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-50,5,-0.84,131055400,22142,40.42,5960,6050,5840,7730,4170,5950,5918.86,1.25,0,-1603,6276,6112,6006,5842,5736,6060,5790,891,1780,5000,3680,10,1,17816414,1051,-7.59,0.90,12,0.12,-777.00,6556.00,8190,20240131,-27.96,4700,20240805,25.53,6230,-5.30,20250107,5700,3.51,20250102,6230,-5.30,20250107,470,1155.32,20240805,0.19,N,084180,5000,890 억,,223290,N,N,0,N,00,N
20250115,100654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-60,5,-1.01,111904330,18897,34.49,5960,6050,5840,7730,4170,5950,5921.80,1.25,0,-1994,6276,6112,6006,5842,5736,6060,5790,891,1780,5000,3680,10,1,17816414,1049,-7.58,0.90,12,0.11,-777.00,6556.00,8190,20240131,-28.08,4700,20240805,25.32,6230,-5.46,20250107,5700,3.33,20250102,6230,-5.46,20250107,470,1153.19,20240805,0.19,N,084180,5000,890 억,,223290,N,N,0,N,00,N
20250115,090657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,90,2,1.51,102050,17,0.03,5960,6040,5960,7730,4170,5950,6002.94,1.25,0,0,6276,6112,6006,5842,5736,6060,5790,891,1780,5000,3680,10,1,17816414,1076,-7.77,0.92,12,0.00,-777.00,6556.00,8190,20240131,-26.25,4700,20240805,28.51,6230,-3.05,20250107,5700,5.96,20250102,6230,-3.05,20250107,470,1185.11,20240805,0.19,N,084180,5000,890 억,,223290,N,N,0,N,00,N
20250114,160640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,20,2,0.34,326475300,54784,218.16,6100,6170,5900,7700,4160,5930,5959.34,1.26,0,-2325,6096,6012,5916,5832,5736,6055,5875,891,1770,5000,3670,10,1,17816414,1060,-7.66,0.91,12,0.31,-777.00,6556.00,8190,20240131,-27.35,4700,20240805,26.60,6230,-4.49,20250107,5700,4.39,20250102,6230,-4.49,20250107,470,1165.96,20240805,0.17,N,084180,5000,890 억,,224922,N,N,0,N,00,N
20250114,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,40,2,0.67,289132590,48505,193.15,6100,6170,5900,7700,4160,5930,5960.88,1.26,0,-2821,6096,6012,5916,5832,5736,6055,5875,891,1770,5000,3670,10,1,17816414,1064,-7.68,0.91,12,0.27,-777.00,6556.00,8190,20240131,-27.11,4700,20240805,27.02,6230,-4.17,20250107,5700,4.74,20250102,6230,-4.17,20250107,470,1170.21,20240805,0.17,N,084180,5000,890 억,,224922,N,N,0,N,00,N
20250114,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,0,3,0.00,218114800,36599,145.74,6100,6170,5900,7700,4160,5930,5959.58,1.26,0,-3819,6096,6012,5916,5832,5736,6055,5875,891,1770,5000,3670,10,1,17816414,1057,-7.63,0.90,12,0.21,-777.00,6556.00,8190,20240131,-27.59,4700,20240805,26.17,6230,-4.82,20250107,5700,4.04,20250102,6230,-4.82,20250107,470,1161.70,20240805,0.17,N,084180,5000,890 억,,224922,N,N,0,N,00,N
20250114,130650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,0,3,0.00,202143910,33903,135.01,6100,6170,5900,7700,4160,5930,5962.42,1.26,0,-3574,6096,6012,5916,5832,5736,6055,5875,891,1770,5000,3670,10,1,17816414,1057,-7.63,0.90,12,0.19,-777.00,6556.00,8190,20240131,-27.59,4700,20240805,26.17,6230,-4.82,20250107,5700,4.04,20250102,6230,-4.82,20250107,470,1161.70,20240805,0.17,N,084180,5000,890 억,,224922,N,N,0,N,00,N
20250114,120647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,10,2,0.17,187043210,31355,124.86,6100,6170,5900,7700,4160,5930,5965.34,1.26,0,-3574,6096,6012,5916,5832,5736,6055,5875,891,1770,5000,3670,10,1,17816414,1058,-7.64,0.91,12,0.18,-777.00,6556.00,8190,20240131,-27.47,4700,20240805,26.38,6230,-4.65,20250107,5700,4.21,20250102,6230,-4.65,20250107,470,1163.83,20240805,0.17,N,084180,5000,890 억,,224922,N,N,0,N,00,N
20250114,110649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,0,3,0.00,165622890,27742,110.47,6100,6170,5900,7700,4160,5930,5970.11,1.26,0,-2625,6096,6012,5916,5832,5736,6055,5875,891,1770,5000,3670,10,1,17816414,1057,-7.63,0.90,12,0.16,-777.00,6556.00,8190,20240131,-27.59,4700,20240805,26.17,6230,-4.82,20250107,5700,4.04,20250102,6230,-4.82,20250107,470,1161.70,20240805,0.17,N,084180,5000,890 억,,224922,N,N,0,N,00,N
20250114,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,30,2,0.51,83966830,14035,55.89,6100,6170,5900,7700,4160,5930,5982.67,1.26,0,-2986,6096,6012,5916,5832,5736,6055,5875,891,1770,5000,3670,10,1,17816414,1062,-7.67,0.91,12,0.08,-777.00,6556.00,8190,20240131,-27.23,4700,20240805,26.81,6230,-4.33,20250107,5700,4.56,20250102,6230,-4.33,20250107,470,1168.09,20240805,0.17,N,084180,5000,890 억,,224922,N,N,0,N,00,N
20250114,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,130,2,2.19,19586620,3230,12.86,6100,6170,5930,7700,4160,5930,6063.97,1.26,0,-1647,6096,6012,5916,5832,5736,6055,5875,891,1770,5000,3670,10,1,17816414,1080,-7.80,0.92,12,0.02,-777.00,6556.00,8190,20240131,-26.01,4700,20240805,28.94,6230,-2.73,20250107,5700,6.32,20250102,6230,-2.73,20250107,470,1189.36,20240805,0.17,N,084180,5000,890 억,,224922,N,N,0,N,00,N
20250113,160641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-20,5,-0.34,142943370,24236,51.20,5890,6000,5820,7730,4170,5950,5896.73,1.26,0,-1028,6296,6122,5966,5792,5636,6045,5715,891,1780,5000,3680,10,1,17816414,1057,-7.63,0.90,12,0.14,-777.00,6556.00,8190,20240131,-27.59,4700,20240805,26.17,6230,-4.82,20250107,5700,4.04,20250102,6230,-4.82,20250107,470,1161.70,20240805,0.19,N,084180,5000,890 억,,225142,N,N,0,N,00,N
20250113,150644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,-10,5,-0.17,136254330,23108,48.82,5890,6000,5820,7730,4170,5950,5896.41,1.26,0,-958,6296,6122,5966,5792,5636,6045,5715,891,1780,5000,3680,10,1,17816414,1058,-7.64,0.91,12,0.13,-777.00,6556.00,8190,20240131,-27.47,4700,20240805,26.38,6230,-4.65,20250107,5700,4.21,20250102,6230,-4.65,20250107,470,1163.83,20240805,0.19,N,084180,5000,890 억,,225142,N,N,0,N,00,N
20250113,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,10,2,0.17,122114280,20731,43.79,5890,6000,5820,7730,4170,5950,5890.42,1.26,0,-738,6296,6122,5966,5792,5636,6045,5715,891,1780,5000,3680,10,1,17816414,1062,-7.67,0.91,12,0.12,-777.00,6556.00,8190,20240131,-27.23,4700,20240805,26.81,6230,-4.33,20250107,5700,4.56,20250102,6230,-4.33,20250107,470,1168.09,20240805,0.19,N,084180,5000,890 억,,225142,N,N,0,N,00,N
20250113,130635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-90,5,-1.51,83385310,14214,30.03,5890,5950,5820,7730,4170,5950,5866.42,1.26,0,214,6296,6122,5966,5792,5636,6045,5715,891,1780,5000,3680,10,1,17816414,1044,-7.54,0.89,12,0.08,-777.00,6556.00,8190,20240131,-28.45,4700,20240805,24.68,6230,-5.94,20250107,5700,2.81,20250102,6230,-5.94,20250107,470,1146.81,20240805,0.19,N,084180,5000,890 억,,225142,N,N,0,N,00,N
20250113,120636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-90,5,-1.51,47947980,8141,17.20,5890,5950,5830,7730,4170,5950,5889.69,1.26,0,526,6296,6122,5966,5792,5636,6045,5715,891,1780,5000,3680,10,1,17816414,1044,-7.54,0.89,12,0.05,-777.00,6556.00,8190,20240131,-28.45,4700,20240805,24.68,6230,-5.94,20250107,5700,2.81,20250102,6230,-5.94,20250107,470,1146.81,20240805,0.19,N,084180,5000,890 억,,225142,N,N,0,N,00,N
20250113,110636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-70,5,-1.18,42929770,7285,15.39,5890,5950,5830,7730,4170,5950,5892.90,1.26,0,38,6296,6122,5966,5792,5636,6045,5715,891,1780,5000,3680,10,1,17816414,1048,-7.57,0.90,12,0.04,-777.00,6556.00,8190,20240131,-28.21,4700,20240805,25.11,6230,-5.62,20250107,5700,3.16,20250102,6230,-5.62,20250107,470,1151.06,20240805,0.19,N,084180,5000,890 억,,225142,N,N,0,N,00,N
20250113,100634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-50,5,-0.84,35960280,6096,12.88,5890,5950,5830,7730,4170,5950,5899.00,1.26,0,-10,6296,6122,5966,5792,5636,6045,5715,891,1780,5000,3680,10,1,17816414,1051,-7.59,0.90,12,0.03,-777.00,6556.00,8190,20240131,-27.96,4700,20240805,25.53,6230,-5.30,20250107,5700,3.51,20250102,6230,-5.30,20250107,470,1155.32,20240805,0.19,N,084180,5000,890 억,,225142,N,N,0,N,00,N
20250113,090640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-50,5,-0.84,8762930,1492,3.15,5890,5900,5830,7730,4170,5950,5873.28,1.26,0,-119,6296,6122,5966,5792,5636,6045,5715,891,1780,5000,3680,10,1,17816414,1051,-7.59,0.90,12,0.01,-777.00,6556.00,8190,20240131,-27.96,4700,20240805,25.53,6230,-5.30,20250107,5700,3.51,20250102,6230,-5.30,20250107,470,1155.32,20240805,0.19,N,084180,5000,890 억,,225142,N,N,0,N,00,N
20250110,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-90,5,-1.49,278457260,47227,140.80,6040,6140,5810,7850,4230,6040,5896.15,1.29,0,-5422,6166,6102,6036,5972,5906,6135,6005,891,1810,5000,3740,10,1,17816414,1060,-7.66,0.91,12,0.27,-777.00,6556.00,8190,20240131,-27.35,4700,20240805,26.60,6230,-4.49,20250107,5700,4.39,20250102,6230,-4.49,20250107,470,1165.96,20240805,0.20,N,084180,5000,890 억,,230579,N,N,0,N,00,N
20250110,150630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-160,5,-2.65,238818670,40514,120.78,6040,6140,5810,7850,4230,6040,5894.72,1.29,0,-5132,6166,6102,6036,5972,5906,6135,6005,891,1810,5000,3740,10,1,17816414,1048,-7.57,0.90,12,0.23,-777.00,6556.00,8190,20240131,-28.21,4700,20240805,25.11,6230,-5.62,20250107,5700,3.16,20250102,6230,-5.62,20250107,470,1151.06,20240805,0.20,N,084180,5000,890 억,,230579,N,N,0,N,00,N
20250110,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-180,5,-2.98,194449440,32957,98.25,6040,6140,5810,7850,4230,6040,5900.10,1.29,0,-4380,6166,6102,6036,5972,5906,6135,6005,891,1810,5000,3740,10,1,17816414,1044,-7.54,0.89,12,0.18,-777.00,6556.00,8190,20240131,-28.45,4700,20240805,24.68,6230,-5.94,20250107,5700,2.81,20250102,6230,-5.94,20250107,470,1146.81,20240805,0.20,N,084180,5000,890 억,,230579,N,N,0,N,00,N
20250110,130631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-180,5,-2.98,179868760,30467,90.83,6040,6140,5810,7850,4230,6040,5903.72,1.29,0,-4135,6166,6102,6036,5972,5906,6135,6005,891,1810,5000,3740,10,1,17816414,1044,-7.54,0.89,12,0.17,-777.00,6556.00,8190,20240131,-28.45,4700,20240805,24.68,6230,-5.94,20250107,5700,2.81,20250102,6230,-5.94,20250107,470,1146.81,20240805,0.20,N,084180,5000,890 억,,230579,N,N,0,N,00,N
20250110,120632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-140,5,-2.32,151237350,25612,76.36,6040,6140,5810,7850,4230,6040,5904.94,1.29,0,-3465,6166,6102,6036,5972,5906,6135,6005,891,1810,5000,3740,10,1,17816414,1051,-7.59,0.90,12,0.14,-777.00,6556.00,8190,20240131,-27.96,4700,20240805,25.53,6230,-5.30,20250107,5700,3.51,20250102,6230,-5.30,20250107,470,1155.32,20240805,0.20,N,084180,5000,890 억,,230579,N,N,0,N,00,N
20250110,110631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-190,5,-3.15,144621120,24488,73.00,6040,6140,5810,7850,4230,6040,5905.80,1.29,0,-3058,6166,6102,6036,5972,5906,6135,6005,891,1810,5000,3740,10,1,17816414,1042,-7.53,0.89,12,0.14,-777.00,6556.00,8190,20240131,-28.57,4700,20240805,24.47,6230,-6.10,20250107,5700,2.63,20250102,6230,-6.10,20250107,470,1144.68,20240805,0.20,N,084180,5000,890 억,,230579,N,N,0,N,00,N
20250110,100629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-90,5,-1.49,50547550,8459,25.22,6040,6140,5910,7850,4230,6040,5975.59,1.29,0,-3505,6166,6102,6036,5972,5906,6135,6005,891,1810,5000,3740,10,1,17816414,1060,-7.66,0.91,12,0.05,-777.00,6556.00,8190,20240131,-27.35,4700,20240805,26.60,6230,-4.49,20250107,5700,4.39,20250102,6230,-4.49,20250107,470,1165.96,20240805,0.20,N,084180,5000,890 억,,230579,N,N,0,N,00,N
20250110,090633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,-10,5,-0.17,277890,46,0.14,6040,6140,6000,7850,4230,6040,6041.09,1.29,0,16,6166,6102,6036,5972,5906,6135,6005,891,1810,5000,3740,10,1,17816414,1074,-7.76,0.92,12,0.00,-777.00,6556.00,8190,20240131,-26.37,4700,20240805,28.30,6230,-3.21,20250107,5700,5.79,20250102,6230,-3.21,20250107,470,1182.98,20240805,0.20,N,084180,5000,890 억,,230579,N,N,0,N,00,N
20250109,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,10,2,0.17,201446740,33543,84.49,5990,6100,5970,7830,4230,6030,6005.52,1.39,0,-5551,6223,6126,6053,5956,5883,6175,6005,857,1800,5000,3730,10,1,17146023,1036,-7.77,0.92,12,0.20,-777.00,6556.00,8190,20240131,-26.25,4700,20240805,28.51,6230,-3.05,20250107,5700,5.96,20250102,6230,-3.05,20250107,470,1185.11,20240805,0.20,N,084180,5000,857 억,,238071,N,N,0,N,00,N
20250109,150630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-10,5,-0.17,192038390,31983,80.56,5990,6100,5970,7830,4230,6030,6004.39,1.39,0,-4762,6223,6126,6053,5956,5883,6175,6005,857,1800,5000,3730,10,1,17146023,1032,-7.75,0.92,12,0.19,-777.00,6556.00,8190,20240131,-26.50,4700,20240805,28.09,6230,-3.37,20250107,5700,5.61,20250102,6230,-3.37,20250107,470,1180.85,20240805,0.20,N,084180,5000,857 억,,238071,N,N,0,N,00,N
20250109,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-40,5,-0.66,184734300,30767,77.50,5990,6100,5970,7830,4230,6030,6004.30,1.39,0,-4504,6223,6126,6053,5956,5883,6175,6005,857,1800,5000,3730,10,1,17146023,1027,-7.71,0.91,12,0.18,-777.00,6556.00,8190,20240131,-26.86,4700,20240805,27.45,6230,-3.85,20250107,5700,5.09,20250102,6230,-3.85,20250107,470,1174.47,20240805,0.20,N,084180,5000,857 억,,238071,N,N,0,N,00,N
20250109,130629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,-20,5,-0.33,156199590,26009,65.52,5990,6100,5970,7830,4230,6030,6005.60,1.39,0,-4794,6223,6126,6053,5956,5883,6175,6005,857,1800,5000,3730,10,1,17146023,1030,-7.73,0.92,12,0.15,-777.00,6556.00,8190,20240131,-26.62,4700,20240805,27.87,6230,-3.53,20250107,5700,5.44,20250102,6230,-3.53,20250107,470,1178.72,20240805,0.20,N,084180,5000,857 억,,238071,N,N,0,N,00,N
20250109,120628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-30,5,-0.50,128387700,21380,53.86,5990,6100,5970,7830,4230,6030,6005.04,1.39,0,-3803,6223,6126,6053,5956,5883,6175,6005,857,1800,5000,3730,10,1,17146023,1029,-7.72,0.92,12,0.12,-777.00,6556.00,8190,20240131,-26.74,4700,20240805,27.66,6230,-3.69,20250107,5700,5.26,20250102,6230,-3.69,20250107,470,1176.60,20240805,0.20,N,084180,5000,857 억,,238071,N,N,0,N,00,N
20250109,110630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,-20,5,-0.33,92437430,15383,38.75,5990,6100,5990,7830,4230,6030,6009.06,1.39,0,-3423,6223,6126,6053,5956,5883,6175,6005,857,1800,5000,3730,10,1,17146023,1030,-7.73,0.92,12,0.09,-777.00,6556.00,8190,20240131,-26.62,4700,20240805,27.87,6230,-3.53,20250107,5700,5.44,20250102,6230,-3.53,20250107,470,1178.72,20240805,0.20,N,084180,5000,857 억,,238071,N,N,0,N,00,N
20250109,100629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,-20,5,-0.33,63503970,10577,26.64,5990,6100,5990,7830,4230,6030,6003.97,1.39,0,-2591,6223,6126,6053,5956,5883,6175,6005,857,1800,5000,3730,10,1,17146023,1030,-7.73,0.92,12,0.06,-777.00,6556.00,8190,20240131,-26.62,4700,20240805,27.87,6230,-3.53,20250107,5700,5.44,20250102,6230,-3.53,20250107,470,1178.72,20240805,0.20,N,084180,5000,857 억,,238071,N,N,0,N,00,N
20250109,090633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-30,5,-0.50,9258240,1545,3.89,5990,6010,5990,7830,4230,6030,5992.39,1.39,0,-1383,6223,6126,6053,5956,5883,6175,6005,857,1800,5000,3730,10,1,17146023,1029,-7.72,0.92,12,0.01,-777.00,6556.00,8190,20240131,-26.74,4700,20240805,27.66,6230,-3.69,20250107,5700,5.26,20250102,6230,-3.69,20250107,470,1176.60,20240805,0.20,N,084180,5000,857 억,,238071,N,N,0,N,00,N
20250108,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,-40,5,-0.66,239038870,39573,33.38,6000,6150,5980,7890,4250,6070,6040.45,1.41,0,-4142,6436,6252,6046,5862,5656,6345,5955,857,1820,5000,3760,10,1,17146023,1034,-7.76,0.92,12,0.23,-777.00,6556.00,8190,20240131,-26.37,4700,20240805,28.30,6230,-3.21,20250107,5700,5.79,20250102,6230,-3.21,20250107,470,1182.98,20240805,0.19,N,084180,5000,857 억,,242050,N,N,0,N,00,N
20250108,150626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,-20,5,-0.33,222784850,36881,31.11,6000,6150,5980,7890,4250,6070,6040.64,1.41,0,-3632,6436,6252,6046,5862,5656,6345,5955,857,1820,5000,3760,10,1,17146023,1037,-7.79,0.92,12,0.22,-777.00,6556.00,8190,20240131,-26.13,4700,20240805,28.72,6230,-2.89,20250107,5700,6.14,20250102,6230,-2.89,20250107,470,1187.23,20240805,0.19,N,084180,5000,857 억,,242050,N,N,0,N,00,N
20250108,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-10,5,-0.16,166450980,27565,23.25,6000,6150,5980,7890,4250,6070,6038.49,1.41,0,-3739,6436,6252,6046,5862,5656,6345,5955,857,1820,5000,3760,10,1,17146023,1039,-7.80,0.92,12,0.16,-777.00,6556.00,8190,20240131,-26.01,4700,20240805,28.94,6230,-2.73,20250107,5700,6.32,20250102,6230,-2.73,20250107,470,1189.36,20240805,0.19,N,084180,5000,857 억,,242050,N,N,0,N,00,N
20250108,130628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,0,3,0.00,80083040,13291,11.21,6000,6150,5980,7890,4250,6070,6025.36,1.41,0,-3683,6436,6252,6046,5862,5656,6345,5955,857,1820,5000,3760,10,1,17146023,1041,-7.81,0.93,12,0.08,-777.00,6556.00,8190,20240131,-25.89,4700,20240805,29.15,6230,-2.57,20250107,5700,6.49,20250102,6230,-2.57,20250107,470,1191.49,20240805,0.19,N,084180,5000,857 억,,242050,N,N,0,N,00,N
20250108,120624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,-30,5,-0.49,75278910,12497,10.54,6000,6150,5980,7890,4250,6070,6023.75,1.41,0,-3657,6436,6252,6046,5862,5656,6345,5955,857,1820,5000,3760,10,1,17146023,1036,-7.77,0.92,12,0.07,-777.00,6556.00,8190,20240131,-26.25,4700,20240805,28.51,6230,-3.05,20250107,5700,5.96,20250102,6230,-3.05,20250107,470,1185.11,20240805,0.19,N,084180,5000,857 억,,242050,N,N,0,N,00,N
20250108,110625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-50,5,-0.82,55095760,9151,7.72,6000,6150,5980,7890,4250,6070,6020.73,1.41,0,-2080,6436,6252,6046,5862,5656,6345,5955,857,1820,5000,3760,10,1,17146023,1032,-7.75,0.92,12,0.05,-777.00,6556.00,8190,20240131,-26.50,4700,20240805,28.09,6230,-3.37,20250107,5700,5.61,20250102,6230,-3.37,20250107,470,1180.85,20240805,0.19,N,084180,5000,857 억,,242050,N,N,0,N,00,N
20250108,100626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,-40,5,-0.66,40995440,6812,5.75,6000,6150,5980,7890,4250,6070,6018.11,1.41,0,-1798,6436,6252,6046,5862,5656,6345,5955,857,1820,5000,3760,10,1,17146023,1034,-7.76,0.92,12,0.04,-777.00,6556.00,8190,20240131,-26.37,4700,20240805,28.30,6230,-3.21,20250107,5700,5.79,20250102,6230,-3.21,20250107,470,1182.98,20240805,0.19,N,084180,5000,857 억,,242050,N,N,0,N,00,N
20250108,090627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-70,5,-1.15,5393960,897,0.76,6000,6150,5980,7890,4250,6070,6013.27,1.41,0,-506,6436,6252,6046,5862,5656,6345,5955,857,1820,5000,3760,10,1,17146023,1029,-7.72,0.92,12,0.01,-777.00,6556.00,8190,20240131,-26.74,4700,20240805,27.66,6230,-3.69,20250107,5700,5.26,20250102,6230,-3.69,20250107,470,1176.60,20240805,0.19,N,084180,5000,857 억,,242050,N,N,0,N,00,N
20250107,160621,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,6070,180,2,3.06,715647210,118419,387.28,5970,6230,5840,7650,4130,5890,6043.34,1.36,0,12470,6030,5960,5880,5810,5730,5995,5845,857,1760,5000,3650,10,1,17146023,1041,-7.81,0.93,12,0.69,-777.00,6556.00,8190,20240131,-25.89,4700,20240805,29.15,6230,-2.57,20250107,5700,6.49,20250102,6230,-2.57,20250107,470,1191.49,20240805,0.17,N,084180,5000,857 억,,233734,N,N,0,N,00,N
20250107,150622,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,6000,110,2,1.87,704537860,116581,381.27,5970,6230,5840,7650,4130,5890,6043.33,1.36,0,12775,6030,5960,5880,5810,5730,5995,5845,857,1760,5000,3650,10,1,17146023,1029,-7.72,0.92,12,0.68,-777.00,6556.00,8190,20240131,-26.74,4700,20240805,27.66,6230,-3.69,20250107,5700,5.26,20250102,6230,-3.69,20250107,470,1176.60,20240805,0.17,N,084180,5000,857 억,,233734,N,N,0,N,00,N
20250107,140620,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,6090,200,2,3.40,504835880,83685,273.69,5970,6230,5840,7650,4130,5890,6032.57,1.36,0,6069,6030,5960,5880,5810,5730,5995,5845,857,1760,5000,3650,10,1,17146023,1044,-7.84,0.93,12,0.49,-777.00,6556.00,8190,20240131,-25.64,4700,20240805,29.57,6230,-2.25,20250107,5700,6.84,20250102,6230,-2.25,20250107,470,1195.74,20240805,0.17,N,084180,5000,857 억,,233734,N,N,0,N,00,N
20250107,130621,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,6190,300,2,5.09,325974810,54474,178.15,5970,6190,5840,7650,4130,5890,5984.04,1.36,0,4384,6030,5960,5880,5810,5730,5995,5845,857,1760,5000,3650,10,1,17146023,1061,-7.97,0.94,12,0.32,-777.00,6556.00,8190,20240131,-24.42,4700,20240805,31.70,6190,0.00,20250107,5700,8.60,20250102,6190,0.00,20250107,470,1217.02,20240805,0.17,N,084180,5000,857 억,,233734,N,N,0,N,00,N
20250107,120621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-30,5,-0.51,133410010,22496,73.57,5970,6040,5840,7650,4130,5890,5930.39,1.36,0,-2231,6030,5960,5880,5810,5730,5995,5845,857,1760,5000,3650,10,1,17146023,1005,-7.54,0.89,12,0.13,-777.00,6556.00,8190,20240131,-28.45,4700,20240805,24.68,6040,-2.98,20250107,5700,2.81,20250102,6090,-3.78,20241224,470,1146.81,20240805,0.17,N,084180,5000,857 억,,233734,N,N,0,N,00,N
20250107,110618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-40,5,-0.68,124094200,20907,68.37,5970,6040,5840,7650,4130,5890,5935.53,1.36,0,-1475,6030,5960,5880,5810,5730,5995,5845,857,1760,5000,3650,10,1,17146023,1003,-7.53,0.89,12,0.12,-777.00,6556.00,8190,20240131,-28.57,4700,20240805,24.47,6040,-3.15,20250107,5700,2.63,20250102,6090,-3.94,20241224,470,1144.68,20240805,0.17,N,084180,5000,857 억,,233734,N,N,0,N,00,N
20250107,100623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,20,2,0.34,86193370,14435,47.21,5970,6040,5870,7650,4130,5890,5971.14,1.36,0,-465,6030,5960,5880,5810,5730,5995,5845,857,1760,5000,3650,10,1,17146023,1013,-7.61,0.90,12,0.08,-777.00,6556.00,8190,20240131,-27.84,4700,20240805,25.74,6040,-2.15,20250107,5700,3.68,20250102,6090,-2.96,20241224,470,1157.45,20240805,0.17,N,084180,5000,857 억,,233734,N,N,0,N,00,N
20250107,090623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,100,2,1.70,70887330,11844,38.73,5970,6040,5930,7650,4130,5890,5985.08,1.36,0,-522,6030,5960,5880,5810,5730,5995,5845,857,1760,5000,3650,10,1,17146023,1027,-7.71,0.91,12,0.07,-777.00,6556.00,8190,20240131,-26.86,4700,20240805,27.45,6040,-0.83,20250107,5700,5.09,20250102,6090,-1.64,20241224,470,1174.47,20240805,0.17,N,084180,5000,857 억,,233734,N,N,0,N,00,N
20250106,160614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,50,2,0.86,179426130,30574,61.80,5840,5950,5800,7590,4090,5840,5868.58,1.38,0,-2037,6020,5930,5830,5740,5640,5975,5785,857,1750,5000,3620,10,1,17146023,1010,-7.58,0.90,12,0.18,-777.00,6556.00,8190,20240131,-28.08,4700,20240805,25.32,5950,-1.01,20250106,5700,3.33,20250102,6090,-3.28,20241224,470,1153.19,20240805,0.17,N,084180,5000,857 억,,235771,N,N,0,N,00,N
20250106,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,50,2,0.86,166866150,28442,57.49,5840,5950,5800,7590,4090,5840,5866.89,1.38,0,-2027,6020,5930,5830,5740,5640,5975,5785,857,1750,5000,3620,10,1,17146023,1010,-7.58,0.90,12,0.17,-777.00,6556.00,8190,20240131,-28.08,4700,20240805,25.32,5950,-1.01,20250106,5700,3.33,20250102,6090,-3.28,20241224,470,1153.19,20240805,0.17,N,084180,5000,857 억,,235771,N,N,0,N,00,N
20250106,140615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,30,2,0.51,145184180,24751,50.03,5840,5950,5800,7590,4090,5840,5865.79,1.38,0,-1868,6020,5930,5830,5740,5640,5975,5785,857,1750,5000,3620,10,1,17146023,1006,-7.55,0.90,12,0.14,-777.00,6556.00,8190,20240131,-28.33,4700,20240805,24.89,5950,-1.34,20250106,5700,2.98,20250102,6090,-3.61,20241224,470,1148.94,20240805,0.17,N,084180,5000,857 억,,235771,N,N,0,N,00,N
20250106,130612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,10,2,0.17,113417170,19329,39.07,5840,5950,5800,7590,4090,5840,5867.72,1.38,0,-696,6020,5930,5830,5740,5640,5975,5785,857,1750,5000,3620,10,1,17146023,1003,-7.53,0.89,12,0.11,-777.00,6556.00,8190,20240131,-28.57,4700,20240805,24.47,5950,-1.68,20250106,5700,2.63,20250102,6090,-3.94,20241224,470,1144.68,20240805,0.17,N,084180,5000,857 억,,235771,N,N,0,N,00,N
20250106,120610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,40,2,0.68,93668450,15945,32.23,5840,5950,5800,7590,4090,5840,5874.47,1.38,0,-1012,6020,5930,5830,5740,5640,5975,5785,857,1750,5000,3620,10,1,17146023,1008,-7.57,0.90,12,0.09,-777.00,6556.00,8190,20240131,-28.21,4700,20240805,25.11,5950,-1.18,20250106,5700,3.16,20250102,6090,-3.45,20241224,470,1151.06,20240805,0.17,N,084180,5000,857 억,,235771,N,N,0,N,00,N
20250106,110611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,90,2,1.54,63320860,10818,21.87,5840,5940,5800,7590,4090,5840,5853.29,1.38,0,-648,6020,5930,5830,5740,5640,5975,5785,857,1750,5000,3620,10,1,17146023,1017,-7.63,0.90,12,0.06,-777.00,6556.00,8190,20240131,-27.59,4700,20240805,26.17,5940,-0.17,20250106,5700,4.04,20250102,6090,-2.63,20241224,470,1161.70,20240805,0.17,N,084180,5000,857 억,,235771,N,N,0,N,00,N
20250106,100610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,0,3,0.00,43967870,7533,15.23,5840,5940,5800,7590,4090,5840,5836.70,1.38,0,-782,6020,5930,5830,5740,5640,5975,5785,857,1750,5000,3620,10,1,17146023,1001,-7.52,0.89,12,0.04,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,5940,-1.68,20250106,5700,2.46,20250102,6090,-4.11,20241224,470,1142.55,20240805,0.17,N,084180,5000,857 억,,235771,N,N,0,N,00,N
20250106,090608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-20,5,-0.34,7998380,1373,2.78,5840,5890,5800,7590,4090,5840,5825.48,1.38,0,-28,6020,5930,5830,5740,5640,5975,5785,857,1750,5000,3620,10,1,17146023,998,-7.49,0.89,12,0.01,-777.00,6556.00,8190,20240131,-28.94,4700,20240805,23.83,5920,-1.69,20250102,5700,2.11,20250102,6090,-4.43,20241224,470,1138.30,20240805,0.17,N,084180,5000,857 억,,235771,N,N,0,N,00,N
20250103,160607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,0,3,0.00,287471770,49474,132.25,5730,5920,5730,7590,4090,5840,5810.56,1.38,0,-601,6040,5940,5820,5720,5600,5990,5770,857,1750,5000,3620,10,1,17146023,1001,-7.52,0.89,12,0.29,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,5920,0.00,20250102,5700,2.46,20250102,6090,-4.11,20241224,470,1142.55,20240805,0.22,N,084180,5000,857 억,,236372,N,N,0,N,00,N
20250103,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-20,5,-0.34,254905110,43902,117.36,5730,5920,5730,7590,4090,5840,5806.23,1.38,0,-943,6040,5940,5820,5720,5600,5990,5770,857,1750,5000,3620,10,1,17146023,998,-7.49,0.89,12,0.26,-777.00,6556.00,8190,20240131,-28.94,4700,20240805,23.83,5920,0.00,20250102,5700,2.11,20250102,6090,-4.43,20241224,470,1138.30,20240805,0.22,N,084180,5000,857 억,,236372,N,N,0,N,00,N
20250103,140609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,-60,5,-1.03,215444620,37099,99.17,5730,5920,5730,7590,4090,5840,5807.29,1.38,0,-420,6040,5940,5820,5720,5600,5990,5770,857,1750,5000,3620,10,1,17146023,991,-7.44,0.88,12,0.22,-777.00,6556.00,8190,20240131,-29.43,4700,20240805,22.98,5920,0.00,20250102,5700,1.40,20250102,6090,-5.09,20241224,470,1129.79,20240805,0.22,N,084180,5000,857 억,,236372,N,N,0,N,00,N
20250103,130609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,0,3,0.00,183035170,31513,84.24,5730,5920,5730,7590,4090,5840,5808.24,1.38,0,-52,6040,5940,5820,5720,5600,5990,5770,857,1750,5000,3620,10,1,17146023,1001,-7.52,0.89,12,0.18,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,5920,0.00,20250102,5700,2.46,20250102,6090,-4.11,20241224,470,1142.55,20240805,0.22,N,084180,5000,857 억,,236372,N,N,0,N,00,N
20250103,120607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-30,5,-0.51,168986840,29098,77.78,5730,5920,5730,7590,4090,5840,5807.51,1.38,0,227,6040,5940,5820,5720,5600,5990,5770,857,1750,5000,3620,10,1,17146023,996,-7.48,0.89,12,0.17,-777.00,6556.00,8190,20240131,-29.06,4700,20240805,23.62,5920,0.00,20250102,5700,1.93,20250102,6090,-4.60,20241224,470,1136.17,20240805,0.22,N,084180,5000,857 억,,236372,N,N,0,N,00,N
20250103,110608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,-50,5,-0.86,151696750,26109,69.79,5730,5920,5730,7590,4090,5840,5810.13,1.38,0,263,6040,5940,5820,5720,5600,5990,5770,857,1750,5000,3620,10,1,17146023,993,-7.45,0.88,12,0.15,-777.00,6556.00,8190,20240131,-29.30,4700,20240805,23.19,5920,0.00,20250102,5700,1.58,20250102,6090,-4.93,20241224,470,1131.91,20240805,0.22,N,084180,5000,857 억,,236372,N,N,0,N,00,N
20250103,100607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,70,2,1.20,54284030,9346,24.98,5730,5920,5730,7590,4090,5840,5808.26,1.38,0,404,6040,5940,5820,5720,5600,5990,5770,857,1750,5000,3620,10,1,17146023,1013,-7.61,0.90,12,0.05,-777.00,6556.00,8190,20240131,-27.84,4700,20240805,25.74,5920,0.00,20250102,5700,3.68,20250102,6090,-2.96,20241224,470,1157.45,20240805,0.22,N,084180,5000,857 억,,236372,N,N,0,N,00,N
20250103,090608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,-40,5,-0.68,11919570,2078,5.55,5730,5800,5730,7590,4090,5840,5736.08,1.38,0,217,6040,5940,5820,5720,5600,5990,5770,857,1750,5000,3620,10,1,17146023,994,-7.46,0.88,12,0.01,-777.00,6556.00,8190,20240131,-29.18,4700,20240805,23.40,5920,-2.03,20250102,5700,1.75,20250102,6090,-4.76,20241224,470,1134.04,20240805,0.22,N,084180,5000,857 억,,236372,N,N,0,N,00,N
20250102,160604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,60,2,1.04,213998960,36761,30.55,5780,5920,5700,7510,4050,5780,5821.24,1.40,0,-3447,6293,6036,5643,5386,4993,6165,5515,857,1730,5000,3580,10,1,17146023,1001,-7.52,0.89,12,0.21,-777.00,6556.00,8190,20240131,-28.69,4700,20240805,24.26,5920,-1.35,20250102,5700,2.46,20250102,6090,-4.11,20241224,470,1142.55,20240805,0.22,N,084180,5000,857 억,,239693,N,N,0,N,00,N
20250102,150605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,40,2,0.69,208126380,35754,29.71,5780,5920,5700,7510,4050,5780,5821.07,1.40,0,-3200,6293,6036,5643,5386,4993,6165,5515,857,1730,5000,3580,10,1,17146023,998,-7.49,0.89,12,0.21,-777.00,6556.00,8190,20240131,-28.94,4700,20240805,23.83,5920,-1.69,20250102,5700,2.11,20250102,6090,-4.43,20241224,470,1138.30,20240805,0.22,N,084180,5000,857 억,,239693,N,N,0,N,00,N
20250102,140602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,110,2,1.90,190601300,32745,27.21,5780,5920,5700,7510,4050,5780,5820.78,1.40,0,-1426,6293,6036,5643,5386,4993,6165,5515,857,1730,5000,3580,10,1,17146023,1010,-7.58,0.90,12,0.19,-777.00,6556.00,8190,20240131,-28.08,4700,20240805,25.32,5920,-0.51,20250102,5700,3.33,20250102,6090,-3.28,20241224,470,1153.19,20240805,0.22,N,084180,5000,857 억,,239693,N,N,0,N,00,N
20250102,130602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,0,3,0.00,172782410,29679,24.66,5780,5920,5700,7510,4050,5780,5821.71,1.40,0,-1194,6293,6036,5643,5386,4993,6165,5515,857,1730,5000,3580,10,1,17146023,991,-7.44,0.88,12,0.17,-777.00,6556.00,8190,20240131,-29.43,4700,20240805,22.98,5920,-2.36,20250102,5700,1.40,20250102,6090,-5.09,20241224,470,1129.79,20240805,0.22,N,084180,5000,857 억,,239693,N,N,0,N,00,N
20250102,120602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,0,3,0.00,163771030,28118,23.37,5780,5920,5700,7510,4050,5780,5824.42,1.40,0,-1411,6293,6036,5643,5386,4993,6165,5515,857,1730,5000,3580,10,1,17146023,991,-7.44,0.88,12,0.16,-777.00,6556.00,8190,20240131,-29.43,4700,20240805,22.98,5920,-2.36,20250102,5700,1.40,20250102,6090,-5.09,20241224,470,1129.79,20240805,0.22,N,084180,5000,857 억,,239693,N,N,0,N,00,N
20250102,110553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,70,2,1.21,132147760,22666,18.83,5780,5920,5700,7510,4050,5780,5830.22,1.40,0,-839,6293,6036,5643,5386,4993,6165,5515,857,1730,5000,3580,10,1,17146023,1003,-7.53,0.89,12,0.13,-777.00,6556.00,8190,20240131,-28.57,4700,20240805,24.47,5920,-1.18,20250102,5700,2.63,20250102,6090,-3.94,20241224,470,1144.68,20240805,0.22,N,084180,5000,857 억,,239693,N,N,0,N,00,N
20250102,100600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5770,-10,5,-0.17,13736650,2396,1.99,5780,5780,5700,7510,4050,5780,5733.16,1.40,0,-82,6293,6036,5643,5386,4993,6165,5515,857,1730,5000,3580,10,1,17146023,989,-7.43,0.88,12,0.01,-777.00,6556.00,8190,20240131,-29.55,4700,20240805,22.77,5780,-0.17,20250102,5700,1.23,20250102,6090,-5.25,20241224,470,1127.66,20240805,0.22,N,084180,5000,857 억,,239693,N,N,0,N,00,N
20250102,090555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,0,3,0.00,0,0,0.00,0,0,0,7510,4050,5780,0.00,1.40,0,0,6293,6036,5643,5386,4993,6165,5515,857,1730,5000,3580,10,1,17146023,991,-7.44,0.88,12,0.00,-777.00,6556.00,8190,20240131,-29.43,4700,20240805,22.98,0,0.00,0,0,0.00,0,6090,-5.09,20241224,470,1129.79,20240805,0.22,N,084180,5000,857 억,,239693,N,N,0,N,00,N