KissMeData/090710/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1593	-20	5	-1.24	3476072973	2168387	59.81	1610	1635	1588	2095	1130	1613	1603.08	1.93	-252966	1756	1684	1647	1575	1538	1666	1557	548	482	500	1000	1	1	109623165	1746	-29.50	1.79	12	1.98	-54.00	890.00	4107	20240119	-61.21	1073	20241023	48.46	1820	-12.47	20250102	1580	0.82	20250117	3860	-58.73	20240228	1073	48.46	20241023	0.80	N	090710	500	548 억	2113517	N	N	0	N	N
3	20250124	150732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1592	-21	5	-1.30	3239920370	2019948	55.72	1610	1635	1590	2095	1130	1613	1603.96	1.93	-193380	1756	1684	1647	1575	1538	1666	1557	548	482	500	1000	1	1	109623165	1745	-29.48	1.79	12	1.84	-54.00	890.00	4107	20240119	-61.24	1073	20241023	48.37	1820	-12.53	20250102	1580	0.76	20250117	3860	-58.76	20240228	1073	48.37	20241023	0.80	N	090710	500	548 억	2113517	N	N	0	N	N
4	20250124	140731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1596	-17	5	-1.05	2797456583	1742003	48.05	1610	1635	1590	2095	1130	1613	1605.88	1.93	-92012	1756	1684	1647	1575	1538	1666	1557	548	482	500	1000	1	1	109623165	1750	-29.56	1.79	12	1.59	-54.00	890.00	4107	20240119	-61.14	1073	20241023	48.74	1820	-12.31	20250102	1580	1.01	20250117	3860	-58.65	20240228	1073	48.74	20241023	0.80	N	090710	500	548 억	2113517	N	N	0	N	N
5	20250124	130732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1604	-9	5	-0.56	2165317604	1346061	37.13	1610	1635	1590	2095	1130	1613	1608.63	1.93	-2301	1756	1684	1647	1575	1538	1666	1557	548	482	500	1000	1	1	109623165	1758	-29.70	1.80	12	1.23	-54.00	890.00	4107	20240119	-60.94	1073	20241023	49.49	1820	-11.87	20250102	1580	1.52	20250117	3860	-58.45	20240228	1073	49.49	20241023	0.80	N	090710	500	548 억	2113517	N	N	0	N	N
6	20250124	120729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1608	-5	5	-0.31	1904794541	1184007	32.66	1610	1635	1590	2095	1130	1613	1608.77	1.93	29467	1756	1684	1647	1575	1538	1666	1557	548	482	500	1000	1	1	109623165	1763	-29.78	1.81	12	1.08	-54.00	890.00	4107	20240119	-60.85	1073	20241023	49.86	1820	-11.65	20250102	1580	1.77	20250117	3860	-58.34	20240228	1073	49.86	20241023	0.80	N	090710	500	548 억	2113517	N	N	0	N	N
7	20250124	110731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1605	-8	5	-0.50	1720198166	1069043	29.49	1610	1635	1590	2095	1130	1613	1609.10	1.93	21342	1756	1684	1647	1575	1538	1666	1557	548	482	500	1000	1	1	109623165	1759	-29.72	1.80	12	0.98	-54.00	890.00	4107	20240119	-60.92	1073	20241023	49.58	1820	-11.81	20250102	1580	1.58	20250117	3860	-58.42	20240228	1073	49.58	20241023	0.80	N	090710	500	548 억	2113517	N	N	0	N	N
8	20250124	100728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1624	11	2	0.68	1308459711	813543	22.44	1610	1635	1590	2095	1130	1613	1608.34	1.93	27722	1756	1684	1647	1575	1538	1666	1557	548	482	500	1000	1	1	109623165	1780	-30.07	1.82	12	0.74	-54.00	890.00	4107	20240119	-60.46	1073	20241023	51.35	1820	-10.77	20250102	1580	2.78	20250117	3860	-57.93	20240228	1073	51.35	20241023	0.80	N	090710	500	548 억	2113517	N	N	0	N	N
9	20250124	090732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1595	-18	5	-1.12	329682765	206349	5.69	1610	1610	1590	2095	1130	1613	1597.64	1.93	32930	1756	1684	1647	1575	1538	1666	1557	548	482	500	1000	1	1	109623165	1748	-29.54	1.79	12	0.19	-54.00	890.00	4107	20240119	-61.16	1073	20241023	48.65	1820	-12.36	20250102	1580	0.95	20250117	3860	-58.68	20240228	1073	48.65	20241023	0.80	N	090710	500	548 억	2113517	N	N	0	N	N
10	20250123	160728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	-69	5	-4.10	5941249624	3587786	34.37	1690	1719	1610	2185	1178	1682	1656.18	2.57	-710499	1746	1714	1690	1658	1634	1730	1674	548	503	500	1040	1	1	109623165	1768	-29.87	1.81	12	3.27	-54.00	890.00	4107	20240119	-60.73	1073	20241023	50.33	1820	-11.37	20250102	1580	2.09	20250117	3860	-58.21	20240228	1073	50.33	20241023	0.76	N	090710	500	548 억	2819741	N	N	0	N	N
11	20250123	150727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	-69	5	-4.10	5654640107	3410085	32.67	1690	1719	1611	2185	1178	1682	1658.21	2.57	-677403	1746	1714	1690	1658	1634	1730	1674	548	503	500	1040	1	1	109623165	1768	-29.87	1.81	12	3.11	-54.00	890.00	4107	20240119	-60.73	1073	20241023	50.33	1820	-11.37	20250102	1580	2.09	20250117	3860	-58.21	20240228	1073	50.33	20241023	0.76	N	090710	500	548 억	2819741	N	N	0	N	N
12	20250123	140727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1633	-49	5	-2.91	5025963181	3023059	28.96	1690	1719	1627	2185	1178	1682	1662.54	2.57	-562825	1746	1714	1690	1658	1634	1730	1674	548	503	500	1040	1	1	109623165	1790	-30.24	1.83	12	2.76	-54.00	890.00	4107	20240119	-60.24	1073	20241023	52.19	1820	-10.27	20250102	1580	3.35	20250117	3860	-57.69	20240228	1073	52.19	20241023	0.76	N	090710	500	548 억	2819741	N	N	0	N	N
13	20250123	130726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1642	-40	5	-2.38	4483779862	2691192	25.78	1690	1719	1635	2185	1178	1682	1666.09	2.57	-438339	1746	1714	1690	1658	1634	1730	1674	548	503	500	1040	1	1	109623165	1800	-30.41	1.84	12	2.45	-54.00	890.00	4107	20240119	-60.02	1073	20241023	53.03	1820	-9.78	20250102	1580	3.92	20250117	3860	-57.46	20240228	1073	53.03	20241023	0.76	N	090710	500	548 억	2819741	N	N	0	N	N
14	20250123	120728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1647	-35	5	-2.08	4043802511	2422928	23.21	1690	1719	1638	2185	1178	1682	1668.97	2.57	-320752	1746	1714	1690	1658	1634	1730	1674	548	503	500	1040	1	1	109623165	1805	-30.50	1.85	12	2.21	-54.00	890.00	4107	20240119	-59.90	1073	20241023	53.49	1820	-9.51	20250102	1580	4.24	20250117	3860	-57.33	20240228	1073	53.49	20241023	0.76	N	090710	500	548 억	2819741	N	N	0	N	N
15	20250123	110719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1662	-20	5	-1.19	3758469514	2250216	21.56	1690	1719	1638	2185	1178	1682	1670.27	2.57	-271849	1746	1714	1690	1658	1634	1730	1674	548	503	500	1040	1	1	109623165	1822	-30.78	1.87	12	2.05	-54.00	890.00	4107	20240119	-59.53	1073	20241023	54.89	1820	-8.68	20250102	1580	5.19	20250117	3860	-56.94	20240228	1073	54.89	20241023	0.76	N	090710	500	548 억	2819741	N	N	0	N	N
16	20250123	100726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1643	-39	5	-2.32	3157289288	1886362	18.07	1690	1719	1638	2185	1178	1682	1673.74	2.57	-247365	1746	1714	1690	1658	1634	1730	1674	548	503	500	1040	1	1	109623165	1801	-30.43	1.85	12	1.72	-54.00	890.00	4107	20240119	-60.00	1073	20241023	53.12	1820	-9.73	20250102	1580	3.99	20250117	3860	-57.44	20240228	1073	53.12	20241023	0.76	N	090710	500	548 억	2819741	N	N	0	N	N
17	20250123	090726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1691	9	2	0.54	1041189360	612276	5.87	1690	1719	1686	2185	1178	1682	1700.53	2.57	13602	1746	1714	1690	1658	1634	1730	1674	548	503	500	1040	1	1	109623165	1854	-31.31	1.90	12	0.56	-54.00	890.00	4107	20240119	-58.83	1073	20241023	57.60	1820	-7.09	20250102	1580	7.03	20250117	3860	-56.19	20240228	1073	57.60	20241023	0.76	N	090710	500	548 억	2819741	N	N	0	N	N
18	20250122	160721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	72	2	4.47	17307401457	10243775	347.93	1671	1722	1666	2090	1127	1610	1689.56	2.55	29978	1681	1645	1624	1588	1567	1635	1578	548	480	500	990	1	1	109623165	1844	-31.15	1.89	12	9.34	-54.00	890.00	4107	20240119	-59.05	1073	20241023	56.76	1820	-7.58	20250102	1580	6.46	20250117	3860	-56.42	20240228	1073	56.76	20241023	0.79	N	090710	500	548 억	2793763	N	N	0	N	N
19	20250122	150722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1675	65	2	4.04	16716907673	9892022	335.98	1671	1722	1666	2090	1127	1610	1689.94	2.55	-32263	1681	1645	1624	1588	1567	1635	1578	548	480	500	990	1	1	109623165	1836	-31.02	1.88	12	9.02	-54.00	890.00	4107	20240119	-59.22	1073	20241023	56.10	1820	-7.97	20250102	1580	6.01	20250117	3860	-56.61	20240228	1073	56.10	20241023	0.79	N	090710	500	548 억	2793763	N	N	0	N	N
20	20250122	140720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	90	2	5.59	14480295404	8562125	290.81	1671	1722	1666	2090	1127	1610	1691.20	2.55	332647	1681	1645	1624	1588	1567	1635	1578	548	480	500	990	1	1	109623165	1864	-31.48	1.91	12	7.81	-54.00	890.00	4107	20240119	-58.61	1073	20241023	58.43	1820	-6.59	20250102	1580	7.59	20250117	3860	-55.96	20240228	1073	58.43	20241023	0.79	N	090710	500	548 억	2793763	N	N	0	N	N
21	20250122	130723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	74	2	4.60	13409491286	7928279	269.28	1671	1722	1666	2090	1127	1610	1691.35	2.55	123526	1681	1645	1624	1588	1567	1635	1578	548	480	500	990	1	1	109623165	1846	-31.19	1.89	12	7.23	-54.00	890.00	4107	20240119	-59.00	1073	20241023	56.94	1820	-7.47	20250102	1580	6.58	20250117	3860	-56.37	20240228	1073	56.94	20241023	0.79	N	090710	500	548 억	2793763	N	N	0	N	N
22	20250122	120720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	72	2	4.47	12673642002	7491029	254.43	1671	1722	1666	2090	1127	1610	1691.84	2.55	238048	1681	1645	1624	1588	1567	1635	1578	548	480	500	990	1	1	109623165	1844	-31.15	1.89	12	6.83	-54.00	890.00	4107	20240119	-59.05	1073	20241023	56.76	1820	-7.58	20250102	1580	6.46	20250117	3860	-56.42	20240228	1073	56.76	20241023	0.79	N	090710	500	548 억	2793763	N	N	0	N	N
23	20250122	110722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1685	75	2	4.66	10124237651	5991354	203.49	1671	1722	1666	2090	1127	1610	1689.81	2.55	-86368	1681	1645	1624	1588	1567	1635	1578	548	480	500	990	1	1	109623165	1847	-31.20	1.89	12	5.47	-54.00	890.00	4107	20240119	-58.97	1073	20241023	57.04	1820	-7.42	20250102	1580	6.65	20250117	3860	-56.35	20240228	1073	57.04	20241023	0.79	N	090710	500	548 억	2793763	N	N	0	N	N
24	20250122	100722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	80	2	4.97	8682201823	5135517	174.43	1671	1722	1666	2090	1127	1610	1690.62	2.55	-118642	1681	1645	1624	1588	1567	1635	1578	548	480	500	990	1	1	109623165	1853	-31.30	1.90	12	4.68	-54.00	890.00	4107	20240119	-58.85	1073	20241023	57.50	1820	-7.14	20250102	1580	6.96	20250117	3860	-56.22	20240228	1073	57.50	20241023	0.79	N	090710	500	548 억	2793763	N	N	0	N	N
25	20250122	090723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1702	92	2	5.71	4478280002	2633813	89.46	1671	1722	1666	2090	1127	1610	1700.30	2.55	101849	1681	1645	1624	1588	1567	1635	1578	548	480	500	990	1	1	109623165	1866	-31.52	1.91	12	2.40	-54.00	890.00	4107	20240119	-58.56	1073	20241023	58.62	1820	-6.48	20250102	1580	7.72	20250117	3860	-55.91	20240228	1073	58.62	20241023	0.79	N	090710	500	548 억	2793763	N	N	0	N	N
26	20250121	160717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1610	-36	5	-2.19	4313728279	2652614	85.04	1659	1660	1603	2135	1153	1646	1626.24	2.88	-369699	1719	1682	1640	1603	1561	1701	1622	548	489	500	1020	1	1	109623165	1765	-29.81	1.81	12	2.42	-54.00	890.00	4107	20240119	-60.80	1073	20241023	50.05	1820	-11.54	20250102	1580	1.90	20250117	3860	-58.29	20240228	1073	50.05	20241023	0.78	N	090710	500	548 억	3158507	N	N	0	N	N
27	20250121	150719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1612	-34	5	-2.07	4060632007	2495281	80.00	1659	1660	1603	2135	1153	1646	1627.32	2.88	-325075	1719	1682	1640	1603	1561	1701	1622	548	489	500	1020	1	1	109623165	1767	-29.85	1.81	12	2.28	-54.00	890.00	4107	20240119	-60.75	1073	20241023	50.23	1820	-11.43	20250102	1580	2.03	20250117	3860	-58.24	20240228	1073	50.23	20241023	0.78	N	090710	500	548 억	3158507	N	N	0	N	N
28	20250121	140720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1620	-26	5	-1.58	3713237728	2280200	73.10	1659	1660	1603	2135	1153	1646	1628.47	2.88	-271120	1719	1682	1640	1603	1561	1701	1622	548	489	500	1020	1	1	109623165	1776	-30.00	1.82	12	2.08	-54.00	890.00	4107	20240119	-60.56	1073	20241023	50.98	1820	-10.99	20250102	1580	2.53	20250117	3860	-58.03	20240228	1073	50.98	20241023	0.78	N	090710	500	548 억	3158507	N	N	0	N	N
29	20250121	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1626	-20	5	-1.22	3401665080	2088231	66.95	1659	1660	1603	2135	1153	1646	1628.97	2.88	-263433	1719	1682	1640	1603	1561	1701	1622	548	489	500	1020	1	1	109623165	1782	-30.11	1.83	12	1.90	-54.00	890.00	4107	20240119	-60.41	1073	20241023	51.54	1820	-10.66	20250102	1580	2.91	20250117	3860	-57.88	20240228	1073	51.54	20241023	0.78	N	090710	500	548 억	3158507	N	N	0	N	N
30	20250121	120710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1652	6	2	0.36	2850467251	1752253	56.18	1659	1660	1603	2135	1153	1646	1626.74	2.88	-249369	1719	1682	1640	1603	1561	1701	1622	548	489	500	1020	1	1	109623165	1811	-30.59	1.86	12	1.60	-54.00	890.00	4107	20240119	-59.78	1073	20241023	53.96	1820	-9.23	20250102	1580	4.56	20250117	3860	-57.20	20240228	1073	53.96	20241023	0.78	N	090710	500	548 억	3158507	N	N	0	N	N
31	20250121	110643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1616	-30	5	-1.82	1796713180	1110839	35.61	1659	1660	1603	2135	1153	1646	1617.44	2.88	-269769	1719	1682	1640	1603	1561	1701	1622	548	489	500	1020	1	1	109623165	1772	-29.93	1.82	12	1.01	-54.00	890.00	4107	20240119	-60.65	1073	20241023	50.61	1820	-11.21	20250102	1580	2.28	20250117	3860	-58.13	20240228	1073	50.61	20241023	0.78	N	090710	500	548 억	3158507	N	N	0	N	N
32	20250121	100639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1608	-38	5	-2.31	1324402490	817908	26.22	1659	1660	1603	2135	1153	1646	1619.26	2.88	-292261	1719	1682	1640	1603	1561	1701	1622	548	489	500	1020	1	1	109623165	1763	-29.78	1.81	12	0.75	-54.00	890.00	4107	20240119	-60.85	1073	20241023	49.86	1820	-11.65	20250102	1580	1.77	20250117	3860	-58.34	20240228	1073	49.86	20241023	0.78	N	090710	500	548 억	3158507	N	N	0	N	N
33	20250121	090720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1623	-23	5	-1.40	335939388	206220	6.61	1659	1660	1615	2135	1153	1646	1629.03	2.88	-87640	1719	1682	1640	1603	1561	1701	1622	548	489	500	1020	1	1	109623165	1779	-30.06	1.82	12	0.19	-54.00	890.00	4107	20240119	-60.48	1073	20241023	51.26	1820	-10.82	20250102	1580	2.72	20250117	3860	-57.95	20240228	1073	51.26	20241023	0.78	N	090710	500	548 억	3158507	N	N	0	N	N
34	20250120	160716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1646	45	2	2.81	5076418065	3092981	178.36	1606	1677	1598	2080	1121	1601	1641.24	2.80	105894	1636	1618	1599	1581	1562	1609	1572	548	479	500	990	1	1	109623165	1804	-30.48	1.85	12	2.82	-54.00	890.00	4107	20240119	-59.92	1073	20241023	53.40	1820	-9.56	20250102	1580	4.18	20250117	3860	-57.36	20240228	1073	53.40	20241023	0.76	N	090710	500	548 억	3066298	N	N	0	N	N
35	20250120	150719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1639	38	2	2.37	4856157297	2958957	170.63	1606	1677	1598	2080	1121	1601	1641.17	2.80	112354	1636	1618	1599	1581	1562	1609	1572	548	479	500	990	1	1	109623165	1797	-30.35	1.84	12	2.70	-54.00	890.00	4107	20240119	-60.09	1073	20241023	52.75	1820	-9.95	20250102	1580	3.73	20250117	3860	-57.54	20240228	1073	52.75	20241023	0.76	N	090710	500	548 억	3066298	N	N	0	N	N
36	20250120	140716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1654	53	2	3.31	4366970792	2661539	153.48	1606	1677	1598	2080	1121	1601	1640.77	2.80	153407	1636	1618	1599	1581	1562	1609	1572	548	479	500	990	1	1	109623165	1813	-30.63	1.86	12	2.43	-54.00	890.00	4107	20240119	-59.73	1073	20241023	54.15	1820	-9.12	20250102	1580	4.68	20250117	3860	-57.15	20240228	1073	54.15	20241023	0.76	N	090710	500	548 억	3066298	N	N	0	N	N
37	20250120	130716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1660	59	2	3.69	3865453361	2357964	135.97	1606	1677	1598	2080	1121	1601	1639.32	2.80	203136	1636	1618	1599	1581	1562	1609	1572	548	479	500	990	1	1	109623165	1820	-30.74	1.87	12	2.15	-54.00	890.00	4107	20240119	-59.58	1073	20241023	54.71	1820	-8.79	20250102	1580	5.06	20250117	3860	-56.99	20240228	1073	54.71	20241023	0.76	N	090710	500	548 억	3066298	N	N	0	N	N
38	20250120	120718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1619	18	2	1.12	1656642135	1022321	58.95	1606	1641	1598	2080	1121	1601	1620.47	2.80	-69511	1636	1618	1599	1581	1562	1609	1572	548	479	500	990	1	1	109623165	1775	-29.98	1.82	12	0.93	-54.00	890.00	4107	20240119	-60.58	1073	20241023	50.89	1820	-11.04	20250102	1580	2.47	20250117	3860	-58.06	20240228	1073	50.89	20241023	0.76	N	090710	500	548 억	3066298	N	N	0	N	N
39	20250120	110718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1623	22	2	1.37	1285551415	794101	45.79	1606	1641	1598	2080	1121	1601	1618.88	2.80	-42509	1636	1618	1599	1581	1562	1609	1572	548	479	500	990	1	1	109623165	1779	-30.06	1.82	12	0.72	-54.00	890.00	4107	20240119	-60.48	1073	20241023	51.26	1820	-10.82	20250102	1580	2.72	20250117	3860	-57.95	20240228	1073	51.26	20241023	0.76	N	090710	500	548 억	3066298	N	N	0	N	N
40	20250120	100717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1619	18	2	1.12	1015296883	626587	36.13	1606	1641	1598	2080	1121	1601	1620.36	2.80	-2643	1636	1618	1599	1581	1562	1609	1572	548	479	500	990	1	1	109623165	1775	-29.98	1.82	12	0.57	-54.00	890.00	4107	20240119	-60.58	1073	20241023	50.89	1820	-11.04	20250102	1580	2.47	20250117	3860	-58.06	20240228	1073	50.89	20241023	0.76	N	090710	500	548 억	3066298	N	N	0	N	N
41	20250120	090718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1630	29	2	1.81	350108956	216060	12.46	1606	1641	1598	2080	1121	1601	1620.42	2.80	41914	1636	1618	1599	1581	1562	1609	1572	548	479	500	990	1	1	109623165	1787	-30.19	1.83	12	0.20	-54.00	890.00	4107	20240119	-60.31	1073	20241023	51.91	1820	-10.44	20250102	1580	3.16	20250117	3860	-57.77	20240228	1073	51.91	20241023	0.76	N	090710	500	548 억	3066298	N	N	0	N	N
42	20250117	160716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1601	-15	5	-0.93	2748580257	1725784	106.99	1617	1617	1580	2100	1132	1616	1592.62	2.90	-110214	1655	1635	1623	1603	1591	1629	1597	548	484	500	1000	1	1	109623165	1755	-29.65	1.80	12	1.57	-54.00	890.00	4107	20240119	-61.02	1073	20241023	49.21	1820	-12.03	20250102	1580	1.33	20250117	3860	-58.52	20240228	1073	49.21	20241023	0.78	N	090710	500	548 억	3177750	N	N	0	N	N
43	20250117	150717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1595	-21	5	-1.30	2582654137	1621871	100.55	1617	1617	1580	2100	1132	1616	1592.39	2.90	-112614	1655	1635	1623	1603	1591	1629	1597	548	484	500	1000	1	1	109623165	1748	-29.54	1.79	12	1.48	-54.00	890.00	4107	20240119	-61.16	1073	20241023	48.65	1820	-12.36	20250102	1580	0.95	20250117	3860	-58.68	20240228	1073	48.65	20241023	0.78	N	090710	500	548 억	3177750	N	N	0	N	N
44	20250117	140717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1585	-31	5	-1.92	2360738365	1482296	91.90	1617	1617	1580	2100	1132	1616	1592.62	2.90	-111035	1655	1635	1623	1603	1591	1629	1597	548	484	500	1000	1	1	109623165	1738	-29.35	1.78	12	1.35	-54.00	890.00	4107	20240119	-61.41	1073	20241023	47.72	1820	-12.91	20250102	1580	0.32	20250117	3860	-58.94	20240228	1073	47.72	20241023	0.78	N	090710	500	548 억	3177750	N	N	0	N	N
45	20250117	130716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1593	-23	5	-1.42	2033505097	1276098	79.11	1617	1617	1580	2100	1132	1616	1593.53	2.90	-65184	1655	1635	1623	1603	1591	1629	1597	548	484	500	1000	1	1	109623165	1746	-29.50	1.79	12	1.16	-54.00	890.00	4107	20240119	-61.21	1073	20241023	48.46	1820	-12.47	20250102	1580	0.82	20250117	3860	-58.73	20240228	1073	48.46	20241023	0.78	N	090710	500	548 억	3177750	N	N	0	N	N
46	20250117	120718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1598	-18	5	-1.11	1914579221	1201434	74.48	1617	1617	1580	2100	1132	1616	1593.58	2.90	-45567	1655	1635	1623	1603	1591	1629	1597	548	484	500	1000	1	1	109623165	1752	-29.59	1.80	12	1.10	-54.00	890.00	4107	20240119	-61.09	1073	20241023	48.93	1820	-12.20	20250102	1580	1.14	20250117	3860	-58.60	20240228	1073	48.93	20241023	0.78	N	090710	500	548 억	3177750	N	N	0	N	N
47	20250117	110716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1592	-24	5	-1.49	1588181181	996245	61.76	1617	1617	1580	2100	1132	1616	1594.17	2.90	-73919	1655	1635	1623	1603	1591	1629	1597	548	484	500	1000	1	1	109623165	1745	-29.48	1.79	12	0.91	-54.00	890.00	4107	20240119	-61.24	1073	20241023	48.37	1820	-12.53	20250102	1580	0.76	20250117	3860	-58.76	20240228	1073	48.37	20241023	0.78	N	090710	500	548 억	3177750	N	N	0	N	N
48	20250117	100718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1597	-19	5	-1.18	980589026	614170	38.08	1617	1617	1588	2100	1132	1616	1596.61	2.90	-84092	1655	1635	1623	1603	1591	1629	1597	548	484	500	1000	1	1	109623165	1751	-29.57	1.79	12	0.56	-54.00	890.00	4107	20240119	-61.12	1073	20241023	48.84	1820	-12.25	20250102	1581	1.01	20250102	3860	-58.63	20240228	1073	48.84	20241023	0.78	N	090710	500	548 억	3177750	N	N	0	N	N
49	20250117	090717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1599	-17	5	-1.05	327293275	205020	12.71	1617	1617	1588	2100	1132	1616	1596.40	2.90	-63386	1655	1635	1623	1603	1591	1629	1597	548	484	500	1000	1	1	109623165	1753	-29.61	1.80	12	0.19	-54.00	890.00	4107	20240119	-61.07	1073	20241023	49.02	1820	-12.14	20250102	1581	1.14	20250102	3860	-58.58	20240228	1073	49.02	20241023	0.78	N	090710	500	548 억	3177750	N	N	0	N	N
50	20250116	160712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1616	5	2	0.31	2595208188	1594045	75.11	1628	1643	1611	2090	1128	1611	1628.08	2.88	24273	1669	1639	1614	1584	1559	1627	1572	548	479	500	990	1	1	109623165	1772	-29.93	1.82	12	1.45	-54.00	890.00	4107	20240119	-60.65	1073	20241023	50.61	1820	-11.21	20250102	1581	2.21	20250102	3860	-58.13	20240228	1073	50.61	20241023	0.84	N	090710	500	548 억	3153422	N	N	0	N	N
51	20250116	150640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1619	8	2	0.50	2476125213	1520374	71.63	1628	1643	1611	2090	1128	1611	1628.63	2.88	26379	1669	1639	1614	1584	1559	1627	1572	548	479	500	990	1	1	109623165	1775	-29.98	1.82	12	1.39	-54.00	890.00	4107	20240119	-60.58	1073	20241023	50.89	1820	-11.04	20250102	1581	2.40	20250102	3860	-58.06	20240228	1073	50.89	20241023	0.84	N	090710	500	548 억	3153422	N	N	0	N	N
52	20250116	140716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1622	11	2	0.68	2125810870	1303849	61.43	1628	1643	1615	2090	1128	1611	1630.41	2.88	87729	1669	1639	1614	1584	1559	1627	1572	548	479	500	990	1	1	109623165	1778	-30.04	1.82	12	1.19	-54.00	890.00	4107	20240119	-60.51	1073	20241023	51.16	1820	-10.88	20250102	1581	2.59	20250102	3860	-57.98	20240228	1073	51.16	20241023	0.84	N	090710	500	548 억	3153422	N	N	0	N	N
53	20250116	130715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1630	19	2	1.18	1899815800	1164809	54.88	1628	1643	1615	2090	1128	1611	1631.01	2.88	93349	1669	1639	1614	1584	1559	1627	1572	548	479	500	990	1	1	109623165	1787	-30.19	1.83	12	1.06	-54.00	890.00	4107	20240119	-60.31	1073	20241023	51.91	1820	-10.44	20250102	1581	3.10	20250102	3860	-57.77	20240228	1073	51.91	20241023	0.84	N	090710	500	548 억	3153422	N	N	0	N	N
54	20250116	120714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1636	25	2	1.55	1660102445	1017848	47.96	1628	1643	1615	2090	1128	1611	1630.99	2.88	85497	1669	1639	1614	1584	1559	1627	1572	548	479	500	990	1	1	109623165	1793	-30.30	1.84	12	0.93	-54.00	890.00	4107	20240119	-60.17	1073	20241023	52.47	1820	-10.11	20250102	1581	3.48	20250102	3860	-57.62	20240228	1073	52.47	20241023	0.84	N	090710	500	548 억	3153422	N	N	0	N	N
55	20250116	110716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1640	29	2	1.80	1324886088	813345	38.32	1628	1641	1615	2090	1128	1611	1628.93	2.88	71109	1669	1639	1614	1584	1559	1627	1572	548	479	500	990	1	1	109623165	1798	-30.37	1.84	12	0.74	-54.00	890.00	4107	20240119	-60.07	1073	20241023	52.84	1820	-9.89	20250102	1581	3.73	20250102	3860	-57.51	20240228	1073	52.84	20241023	0.84	N	090710	500	548 억	3153422	N	N	0	N	N
56	20250116	100715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1627	16	2	0.99	723261539	445114	20.97	1628	1636	1615	2090	1128	1611	1624.89	2.88	23169	1669	1639	1614	1584	1559	1627	1572	548	479	500	990	1	1	109623165	1784	-30.13	1.83	12	0.41	-54.00	890.00	4107	20240119	-60.38	1073	20241023	51.63	1820	-10.60	20250102	1581	2.91	20250102	3860	-57.85	20240228	1073	51.63	20241023	0.84	N	090710	500	548 억	3153422	N	N	0	N	N
57	20250116	090717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1629	18	2	1.12	143250809	87994	4.15	1628	1633	1623	2090	1128	1611	1627.96	2.88	23960	1669	1639	1614	1584	1559	1627	1572	548	479	500	990	1	1	109623165	1786	-30.17	1.83	12	0.08	-54.00	890.00	4107	20240119	-60.34	1073	20241023	51.82	1820	-10.49	20250102	1581	3.04	20250102	3860	-57.80	20240228	1073	51.82	20241023	0.84	N	090710	500	548 억	3153422	N	N	0	N	N
58	20250115	160713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1611	-8	5	-0.49	3401066763	2103871	89.67	1620	1644	1589	2100	1134	1619	1616.59	3.02	-159303	1673	1645	1624	1596	1575	1635	1586	548	481	500	1000	1	1	109623165	1766	-29.83	1.81	12	1.92	-54.00	890.00	4107	20240119	-60.77	1073	20241023	50.14	1820	-11.48	20250102	1581	1.90	20250102	3860	-58.26	20240228	1073	50.14	20241023	0.89	N	090710	500	548 억	3311559	N	N	0	N	N
59	20250115	150714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1618	-1	5	-0.06	3289821143	2034878	86.73	1620	1644	1589	2100	1134	1619	1616.72	3.02	-149886	1673	1645	1624	1596	1575	1635	1586	548	481	500	1000	1	1	109623165	1774	-29.96	1.82	12	1.86	-54.00	890.00	4107	20240119	-60.60	1073	20241023	50.79	1820	-11.10	20250102	1581	2.34	20250102	3860	-58.08	20240228	1073	50.79	20241023	0.89	N	090710	500	548 억	3311559	N	N	0	N	N
60	20250115	140708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1607	-12	5	-0.74	2272316878	1402300	59.77	1620	1644	1605	2100	1134	1619	1620.42	3.02	-189060	1673	1645	1624	1596	1575	1635	1586	548	481	500	1000	1	1	109623165	1762	-29.76	1.81	12	1.28	-54.00	890.00	4107	20240119	-60.87	1073	20241023	49.77	1820	-11.70	20250102	1581	1.64	20250102	3860	-58.37	20240228	1073	49.77	20241023	0.89	N	090710	500	548 억	3311559	N	N	0	N	N
61	20250115	130714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1611	-8	5	-0.49	2013995279	1241769	52.93	1620	1644	1608	2100	1134	1619	1621.88	3.02	-217267	1673	1645	1624	1596	1575	1635	1586	548	481	500	1000	1	1	109623165	1766	-29.83	1.81	12	1.13	-54.00	890.00	4107	20240119	-60.77	1073	20241023	50.14	1820	-11.48	20250102	1581	1.90	20250102	3860	-58.26	20240228	1073	50.14	20241023	0.89	N	090710	500	548 억	3311559	N	N	0	N	N
62	20250115	120703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1612	-7	5	-0.43	1745255123	1074945	45.82	1620	1644	1611	2100	1134	1619	1623.58	3.02	-187535	1673	1645	1624	1596	1575	1635	1586	548	481	500	1000	1	1	109623165	1767	-29.85	1.81	12	0.98	-54.00	890.00	4107	20240119	-60.75	1073	20241023	50.23	1820	-11.43	20250102	1581	1.96	20250102	3860	-58.24	20240228	1073	50.23	20241023	0.89	N	090710	500	548 억	3311559	N	N	0	N	N
63	20250115	110714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1615	-4	5	-0.25	1536162239	945388	40.29	1620	1644	1611	2100	1134	1619	1624.90	3.02	-162755	1673	1645	1624	1596	1575	1635	1586	548	481	500	1000	1	1	109623165	1770	-29.91	1.81	12	0.86	-54.00	890.00	4107	20240119	-60.68	1073	20241023	50.51	1820	-11.26	20250102	1581	2.15	20250102	3860	-58.16	20240228	1073	50.51	20241023	0.89	N	090710	500	548 억	3311559	N	N	0	N	N
64	20250115	100714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1624	5	2	0.31	1239633870	762242	32.49	1620	1644	1611	2100	1134	1619	1626.30	3.02	-172110	1673	1645	1624	1596	1575	1635	1586	548	481	500	1000	1	1	109623165	1780	-30.07	1.82	12	0.70	-54.00	890.00	4107	20240119	-60.46	1073	20241023	51.35	1820	-10.77	20250102	1581	2.72	20250102	3860	-57.93	20240228	1073	51.35	20241023	0.89	N	090710	500	548 억	3311559	N	N	0	N	N
65	20250115	090717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1617	-2	5	-0.12	216381628	133398	5.69	1620	1632	1617	2100	1134	1619	1622.08	3.02	-43932	1673	1645	1624	1596	1575	1635	1586	548	481	500	1000	1	1	109623165	1773	-29.94	1.82	12	0.12	-54.00	890.00	4107	20240119	-60.63	1073	20241023	50.70	1820	-11.15	20250102	1581	2.28	20250102	3860	-58.11	20240228	1073	50.70	20241023	0.89	N	090710	500	548 억	3311559	N	N	0	N	N
66	20250114	160659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1619	-32	5	-1.94	3752840607	2316113	63.61	1651	1652	1603	2145	1156	1651	1620.30	2.87	170992	1737	1693	1672	1628	1607	1683	1618	548	494	500	1020	1	1	109623165	1775	-29.98	1.82	12	2.11	-54.00	890.00	4107	20240119	-60.58	1073	20241023	50.89	1820	-11.04	20250102	1581	2.40	20250102	3860	-58.06	20240228	1073	50.89	20241023	0.93	N	090710	500	548 억	3141549	N	N	0	N	N
67	20250114	150711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1626	-25	5	-1.51	3595440290	2219086	60.94	1651	1652	1603	2145	1156	1651	1620.21	2.87	176656	1737	1693	1672	1628	1607	1683	1618	548	494	500	1020	1	1	109623165	1782	-30.11	1.83	12	2.02	-54.00	890.00	4107	20240119	-60.41	1073	20241023	51.54	1820	-10.66	20250102	1581	2.85	20250102	3860	-57.88	20240228	1073	51.54	20241023	0.93	N	090710	500	548 억	3141549	N	N	0	N	N
68	20250114	140710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1618	-33	5	-2.00	3258297459	2011883	55.25	1651	1652	1603	2145	1156	1651	1619.50	2.87	165037	1737	1693	1672	1628	1607	1683	1618	548	494	500	1020	1	1	109623165	1774	-29.96	1.82	12	1.84	-54.00	890.00	4107	20240119	-60.60	1073	20241023	50.79	1820	-11.10	20250102	1581	2.34	20250102	3860	-58.08	20240228	1073	50.79	20241023	0.93	N	090710	500	548 억	3141549	N	N	0	N	N
69	20250114	130709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1626	-25	5	-1.51	2830785600	1747405	47.99	1651	1652	1603	2145	1156	1651	1619.96	2.87	145747	1737	1693	1672	1628	1607	1683	1618	548	494	500	1020	1	1	109623165	1782	-30.11	1.83	12	1.59	-54.00	890.00	4107	20240119	-60.41	1073	20241023	51.54	1820	-10.66	20250102	1581	2.85	20250102	3860	-57.88	20240228	1073	51.54	20241023	0.93	N	090710	500	548 억	3141549	N	N	0	N	N
70	20250114	120706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1622	-29	5	-1.76	2504342024	1546003	42.46	1651	1652	1603	2145	1156	1651	1619.85	2.87	106639	1737	1693	1672	1628	1607	1683	1618	548	494	500	1020	1	1	109623165	1778	-30.04	1.82	12	1.41	-54.00	890.00	4107	20240119	-60.51	1073	20241023	51.16	1820	-10.88	20250102	1581	2.59	20250102	3860	-57.98	20240228	1073	51.16	20241023	0.93	N	090710	500	548 억	3141549	N	N	0	N	N
71	20250114	110708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1630	-21	5	-1.27	2192583583	1354452	37.20	1651	1652	1603	2145	1156	1651	1618.75	2.87	140237	1737	1693	1672	1628	1607	1683	1618	548	494	500	1020	1	1	109623165	1787	-30.19	1.83	12	1.24	-54.00	890.00	4107	20240119	-60.31	1073	20241023	51.91	1820	-10.44	20250102	1581	3.10	20250102	3860	-57.77	20240228	1073	51.91	20241023	0.93	N	090710	500	548 억	3141549	N	N	0	N	N
72	20250114	100706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1612	-39	5	-2.36	1655001536	1022831	28.09	1651	1652	1603	2145	1156	1651	1618.00	2.87	46560	1737	1693	1672	1628	1607	1683	1618	548	494	500	1020	1	1	109623165	1767	-29.85	1.81	12	0.93	-54.00	890.00	4107	20240119	-60.75	1073	20241023	50.23	1820	-11.43	20250102	1581	1.96	20250102	3860	-58.24	20240228	1073	50.23	20241023	0.93	N	090710	500	548 억	3141549	N	N	0	N	N
73	20250114	090709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1622	-29	5	-1.76	374412833	229167	6.29	1651	1652	1613	2145	1156	1651	1633.66	2.87	1633	1737	1693	1672	1628	1607	1683	1618	548	494	500	1020	1	1	109623165	1778	-30.04	1.82	12	0.21	-54.00	890.00	4107	20240119	-60.51	1073	20241023	51.16	1820	-10.88	20250102	1581	2.59	20250102	3860	-57.98	20240228	1073	51.16	20241023	0.93	N	090710	500	548 억	3141549	N	N	0	N	N
74	20250113	160659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1651	-20	5	-1.20	6068605688	3602554	112.39	1679	1716	1651	2170	1170	1671	1684.64	2.97	-110395	1751	1710	1676	1635	1601	1694	1619	548	499	500	1030	1	1	109623165	1810	-30.57	1.86	12	3.29	-54.00	890.00	4107	20240119	-59.80	1073	20241023	53.87	1820	-9.29	20250102	1581	4.43	20250102	3860	-57.23	20240228	1073	53.87	20241023	0.84	N	090710	500	548 억	3251979	N	N	0	N	N
75	20250113	150703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1661	-10	5	-0.60	5698762895	3379142	105.42	1679	1716	1658	2170	1170	1671	1686.46	2.97	-92218	1751	1710	1676	1635	1601	1694	1619	548	499	500	1030	1	1	109623165	1821	-30.76	1.87	12	3.08	-54.00	890.00	4107	20240119	-59.56	1073	20241023	54.80	1820	-8.74	20250102	1581	5.06	20250102	3860	-56.97	20240228	1073	54.80	20241023	0.84	N	090710	500	548 억	3251979	N	N	0	N	N
76	20250113	140654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1667	-4	5	-0.24	5301557443	3140330	97.97	1679	1716	1658	2170	1170	1671	1688.22	2.97	-38312	1751	1710	1676	1635	1601	1694	1619	548	499	500	1030	1	1	109623165	1827	-30.87	1.87	12	2.86	-54.00	890.00	4107	20240119	-59.41	1073	20241023	55.36	1820	-8.41	20250102	1581	5.44	20250102	3860	-56.81	20240228	1073	55.36	20241023	0.84	N	090710	500	548 억	3251979	N	N	0	N	N
77	20250113	130653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1665	-6	5	-0.36	5012863761	2967833	92.58	1679	1716	1658	2170	1170	1671	1689.07	2.97	-31670	1751	1710	1676	1635	1601	1694	1619	548	499	500	1030	1	1	109623165	1825	-30.83	1.87	12	2.71	-54.00	890.00	4107	20240119	-59.46	1073	20241023	55.17	1820	-8.52	20250102	1581	5.31	20250102	3860	-56.87	20240228	1073	55.17	20241023	0.84	N	090710	500	548 억	3251979	N	N	0	N	N
78	20250113	120655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1673	2	2	0.12	4649876166	2750124	85.79	1679	1716	1658	2170	1170	1671	1690.80	2.97	24688	1751	1710	1676	1635	1601	1694	1619	548	499	500	1030	1	1	109623165	1834	-30.98	1.88	12	2.51	-54.00	890.00	4107	20240119	-59.26	1073	20241023	55.92	1820	-8.08	20250102	1581	5.82	20250102	3860	-56.66	20240228	1073	55.92	20241023	0.84	N	090710	500	548 억	3251979	N	N	0	N	N
79	20250113	110654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1669	-2	5	-0.12	4141120520	2445139	76.28	1679	1716	1658	2170	1170	1671	1693.62	2.97	21196	1751	1710	1676	1635	1601	1694	1619	548	499	500	1030	1	1	109623165	1830	-30.91	1.88	12	2.23	-54.00	890.00	4107	20240119	-59.36	1073	20241023	55.55	1820	-8.30	20250102	1581	5.57	20250102	3860	-56.76	20240228	1073	55.55	20241023	0.84	N	090710	500	548 억	3251979	N	N	0	N	N
80	20250113	100653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1687	16	2	0.96	3032383634	1782926	55.62	1679	1716	1677	2170	1170	1671	1700.81	2.97	-26444	1751	1710	1676	1635	1601	1694	1619	548	499	500	1030	1	1	109623165	1849	-31.24	1.90	12	1.63	-54.00	890.00	4107	20240119	-58.92	1073	20241023	57.22	1820	-7.31	20250102	1581	6.70	20250102	3860	-56.30	20240228	1073	57.22	20241023	0.84	N	090710	500	548 억	3251979	N	N	0	N	N
81	20250113	090658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	33	2	1.97	526407035	310491	9.69	1679	1710	1677	2170	1170	1671	1695.49	2.97	-15074	1751	1710	1676	1635	1601	1694	1619	548	499	500	1030	1	1	109623165	1868	-31.56	1.91	12	0.28	-54.00	890.00	4107	20240119	-58.51	1073	20241023	58.81	1820	-6.37	20250102	1581	7.78	20250102	3860	-55.85	20240228	1073	58.81	20241023	0.84	N	090710	500	548 억	3251979	N	N	0	N	N
82	20250110	160641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1671	-34	5	-1.99	5336756479	3164047	51.64	1716	1717	1642	2215	1194	1705	1686.69	3.25	-310205	1788	1746	1673	1631	1558	1767	1652	548	510	500	1050	1	1	109623165	1832	-30.94	1.88	12	2.89	-54.00	890.00	4107	20240119	-59.31	1073	20241023	55.73	1820	-8.19	20250102	1581	5.69	20250102	3860	-56.71	20240228	1073	55.73	20241023	0.87	N	090710	500	548 억	3562182	N	N	0	N	N
83	20250110	150648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1671	-34	5	-1.99	5126234307	3038038	49.59	1716	1717	1642	2215	1194	1705	1687.34	3.25	-289642	1788	1746	1673	1631	1558	1767	1652	548	510	500	1050	1	1	109623165	1832	-30.94	1.88	12	2.77	-54.00	890.00	4107	20240119	-59.31	1073	20241023	55.73	1820	-8.19	20250102	1581	5.69	20250102	3860	-56.71	20240228	1073	55.73	20241023	0.87	N	090710	500	548 억	3562182	N	N	0	N	N
84	20250110	140652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1676	-29	5	-1.70	4656145571	2757335	45.00	1716	1717	1642	2215	1194	1705	1688.63	3.25	-274831	1788	1746	1673	1631	1558	1767	1652	548	510	500	1050	1	1	109623165	1837	-31.04	1.88	12	2.52	-54.00	890.00	4107	20240119	-59.19	1073	20241023	56.20	1820	-7.91	20250102	1581	6.01	20250102	3860	-56.58	20240228	1073	56.20	20241023	0.87	N	090710	500	548 억	3562182	N	N	0	N	N
85	20250110	130650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1671	-34	5	-1.99	4375093476	2589121	42.26	1716	1717	1642	2215	1194	1705	1689.79	3.25	-295745	1788	1746	1673	1631	1558	1767	1652	548	510	500	1050	1	1	109623165	1832	-30.94	1.88	12	2.36	-54.00	890.00	4107	20240119	-59.31	1073	20241023	55.73	1820	-8.19	20250102	1581	5.69	20250102	3860	-56.71	20240228	1073	55.73	20241023	0.87	N	090710	500	548 억	3562182	N	N	0	N	N
86	20250110	120650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1675	-30	5	-1.76	3981929773	2354071	38.42	1716	1717	1642	2215	1194	1705	1691.50	3.25	-197651	1788	1746	1673	1631	1558	1767	1652	548	510	500	1050	1	1	109623165	1836	-31.02	1.88	12	2.15	-54.00	890.00	4107	20240119	-59.22	1073	20241023	56.10	1820	-7.97	20250102	1581	5.95	20250102	3860	-56.61	20240228	1073	56.10	20241023	0.87	N	090710	500	548 억	3562182	N	N	0	N	N
87	20250110	110650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1674	-31	5	-1.82	3691962298	2181149	35.60	1716	1717	1642	2215	1194	1705	1692.66	3.25	-193786	1788	1746	1673	1631	1558	1767	1652	548	510	500	1050	1	1	109623165	1835	-31.00	1.88	12	1.99	-54.00	890.00	4107	20240119	-59.24	1073	20241023	56.01	1820	-8.02	20250102	1581	5.88	20250102	3860	-56.63	20240228	1073	56.01	20241023	0.87	N	090710	500	548 억	3562182	N	N	0	N	N
88	20250110	100648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	-25	5	-1.47	3106924425	1831977	29.90	1716	1717	1642	2215	1194	1705	1695.93	3.25	-167847	1788	1746	1673	1631	1558	1767	1652	548	510	500	1050	1	1	109623165	1842	-31.11	1.89	12	1.67	-54.00	890.00	4107	20240119	-59.09	1073	20241023	56.57	1820	-7.69	20250102	1581	6.26	20250102	3860	-56.48	20240228	1073	56.57	20241023	0.87	N	090710	500	548 억	3562182	N	N	0	N	N
89	20250110	090651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	-25	5	-1.47	1021981250	602759	9.84	1716	1717	1642	2215	1194	1705	1695.47	3.25	1556	1788	1746	1673	1631	1558	1767	1652	548	510	500	1050	1	1	109623165	1842	-31.11	1.89	12	0.55	-54.00	890.00	4107	20240119	-59.09	1073	20241023	56.57	1820	-7.69	20250102	1581	6.26	20250102	3860	-56.48	20240228	1073	56.57	20241023	0.87	N	090710	500	548 억	3562182	N	N	0	N	N
90	20250109	160645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1705	27	2	1.61	10056269411	6016239	186.97	1680	1715	1600	2180	1175	1678	1671.38	3.18	76096	1733	1705	1683	1655	1633	1694	1644	548	502	500	1040	1	1	109623165	1869	-31.57	1.92	12	5.49	-54.00	890.00	4107	20240119	-58.49	1073	20241023	58.90	1820	-6.32	20250102	1581	7.84	20250102	3860	-55.83	20240228	1073	58.90	20241023	0.82	N	090710	500	548 억	3480995	N	N	9	N	N
91	20250109	150649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1707	29	2	1.73	8704256891	5224859	162.37	1680	1709	1600	2180	1175	1678	1665.93	3.18	67138	1733	1705	1683	1655	1633	1694	1644	548	502	500	1040	1	1	109623165	1871	-31.61	1.92	12	4.77	-54.00	890.00	4107	20240119	-58.44	1073	20241023	59.09	1820	-6.21	20250102	1581	7.97	20250102	3860	-55.78	20240228	1073	59.09	20241023	0.82	N	090710	500	548 억	3480995	N	N	9	N	N
92	20250109	140647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	10	2	0.60	5793176503	3511753	109.14	1680	1688	1600	2180	1175	1678	1649.64	3.18	264234	1733	1705	1683	1655	1633	1694	1644	548	502	500	1040	1	1	109623165	1850	-31.26	1.90	12	3.20	-54.00	890.00	4107	20240119	-58.90	1073	20241023	57.32	1820	-7.25	20250102	1581	6.77	20250102	3860	-56.27	20240228	1073	57.32	20241023	0.82	N	090710	500	548 억	3480995	N	N	9	N	N
93	20250109	130647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1674	-4	5	-0.24	5115733914	3107911	96.59	1680	1685	1600	2180	1175	1678	1646.02	3.18	98716	1733	1705	1683	1655	1633	1694	1644	548	502	500	1040	1	1	109623165	1835	-31.00	1.88	12	2.84	-54.00	890.00	4107	20240119	-59.24	1073	20241023	56.01	1820	-8.02	20250102	1581	5.88	20250102	3860	-56.63	20240228	1073	56.01	20241023	0.82	N	090710	500	548 억	3480995	N	N	9	N	N
94	20250109	120646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1664	-14	5	-0.83	4277923562	2607560	81.04	1680	1680	1600	2180	1175	1678	1640.57	3.18	140779	1733	1705	1683	1655	1633	1694	1644	548	502	500	1040	1	1	109623165	1824	-30.81	1.87	12	2.38	-54.00	890.00	4107	20240119	-59.48	1073	20241023	55.08	1820	-8.57	20250102	1581	5.25	20250102	3860	-56.89	20240228	1073	55.08	20241023	0.82	N	090710	500	548 억	3480995	N	N	9	N	N
95	20250109	110649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1642	-36	5	-2.15	3862970244	2357119	73.25	1680	1680	1600	2180	1175	1678	1638.83	3.18	131714	1733	1705	1683	1655	1633	1694	1644	548	502	500	1040	1	1	109623165	1800	-30.41	1.84	12	2.15	-54.00	890.00	4107	20240119	-60.02	1073	20241023	53.03	1820	-9.78	20250102	1581	3.86	20250102	3860	-57.46	20240228	1073	53.03	20241023	0.82	N	090710	500	548 억	3480995	N	N	9	N	N
96	20250109	100648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1627	-51	5	-3.04	2580835483	1581551	49.15	1680	1680	1600	2180	1175	1678	1631.80	3.18	182578	1733	1705	1683	1655	1633	1694	1644	548	502	500	1040	1	1	109623165	1784	-30.13	1.83	12	1.44	-54.00	890.00	4107	20240119	-60.38	1073	20241023	51.63	1820	-10.60	20250102	1581	2.91	20250102	3860	-57.85	20240228	1073	51.63	20241023	0.82	N	090710	500	548 억	3480995	N	N	9	N	N
97	20250109	090651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1659	-19	5	-1.13	368775026	221523	6.88	1680	1680	1655	2180	1175	1678	1664.65	3.18	5010	1733	1705	1683	1655	1633	1694	1644	548	502	500	1040	1	1	109623165	1819	-30.72	1.86	12	0.20	-54.00	890.00	4107	20240119	-59.61	1073	20241023	54.61	1820	-8.85	20250102	1581	4.93	20250102	3860	-57.02	20240228	1073	54.61	20241023	0.82	N	090710	500	548 억	3480995	N	N	9	N	N
98	20250108	160641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	-33	5	-1.93	5312603509	3167508	55.71	1711	1711	1661	2220	1198	1711	1677.19	3.06	129772	1777	1744	1722	1689	1667	1733	1678	548	509	500	1060	1	1	109623165	1839	-31.07	1.89	12	2.89	-54.00	890.00	4107	20240119	-59.14	1073	20241023	56.38	1820	-7.80	20250102	1581	6.14	20250102	3860	-56.53	20240228	1073	56.38	20241023	0.87	N	090710	500	548 억	3352017	N	N	9	N	N
99	20250108	150644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1685	-26	5	-1.52	5087579273	3033588	53.36	1711	1711	1661	2220	1198	1711	1677.06	3.06	135896	1777	1744	1722	1689	1667	1733	1678	548	509	500	1060	1	1	109623165	1847	-31.20	1.89	12	2.77	-54.00	890.00	4107	20240119	-58.97	1073	20241023	57.04	1820	-7.42	20250102	1581	6.58	20250102	3860	-56.35	20240228	1073	57.04	20241023	0.87	N	090710	500	548 억	3352017	N	N	0	N	N
100	20250108	140647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	-31	5	-1.81	4665359719	2781991	48.93	1711	1711	1661	2220	1198	1711	1676.96	3.06	109700	1777	1744	1722	1689	1667	1733	1678	548	509	500	1060	1	1	109623165	1842	-31.11	1.89	12	2.54	-54.00	890.00	4107	20240119	-59.09	1073	20241023	56.57	1820	-7.69	20250102	1581	6.26	20250102	3860	-56.48	20240228	1073	56.57	20241023	0.87	N	090710	500	548 억	3352017	N	N	0	N	N
101	20250108	130646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1669	-42	5	-2.45	4308098296	2568006	45.17	1711	1711	1661	2220	1198	1711	1677.57	3.06	71725	1777	1744	1722	1689	1667	1733	1678	548	509	500	1060	1	1	109623165	1830	-30.91	1.88	12	2.34	-54.00	890.00	4107	20240119	-59.36	1073	20241023	55.55	1820	-8.30	20250102	1581	5.57	20250102	3860	-56.76	20240228	1073	55.55	20241023	0.87	N	090710	500	548 억	3352017	N	N	0	N	N
102	20250108	120642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1668	-43	5	-2.51	3738024931	2225889	39.15	1711	1711	1661	2220	1198	1711	1679.31	3.06	172120	1777	1744	1722	1689	1667	1733	1678	548	509	500	1060	1	1	109623165	1829	-30.89	1.87	12	2.03	-54.00	890.00	4107	20240119	-59.39	1073	20241023	55.45	1820	-8.35	20250102	1581	5.50	20250102	3860	-56.79	20240228	1073	55.45	20241023	0.87	N	090710	500	548 억	3352017	N	N	0	N	N
103	20250108	110643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1675	-36	5	-2.10	3298335910	1963207	34.53	1711	1711	1661	2220	1198	1711	1680.04	3.06	190661	1777	1744	1722	1689	1667	1733	1678	548	509	500	1060	1	1	109623165	1836	-31.02	1.88	12	1.79	-54.00	890.00	4107	20240119	-59.22	1073	20241023	56.10	1820	-7.97	20250102	1581	5.95	20250102	3860	-56.61	20240228	1073	56.10	20241023	0.87	N	090710	500	548 억	3352017	N	N	0	N	N
104	20250108	100644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1673	-38	5	-2.22	2460108860	1461420	25.70	1711	1711	1663	2220	1198	1711	1683.32	3.06	100743	1777	1744	1722	1689	1667	1733	1678	548	509	500	1060	1	1	109623165	1834	-30.98	1.88	12	1.33	-54.00	890.00	4107	20240119	-59.26	1073	20241023	55.92	1820	-8.08	20250102	1581	5.82	20250102	3860	-56.66	20240228	1073	55.92	20241023	0.87	N	090710	500	548 억	3352017	N	N	0	N	N
105	20250108	090645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	-25	5	-1.46	553181723	326505	5.74	1711	1711	1680	2220	1198	1711	1694.13	3.06	48234	1777	1744	1722	1689	1667	1733	1678	548	509	500	1060	1	1	109623165	1848	-31.22	1.89	12	0.30	-54.00	890.00	4107	20240119	-58.95	1073	20241023	57.13	1820	-7.36	20250102	1581	6.64	20250102	3860	-56.32	20240228	1073	57.13	20241023	0.87	N	090710	500	548 억	3352017	N	N	0	N	N
106	20250107	160639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1711	11	2	0.65	9647173580	5625863	73.54	1718	1755	1700	2210	1190	1700	1714.80	3.13	-90904	1768	1734	1705	1671	1642	1719	1656	548	510	500	1050	1	1	109623165	1876	-31.69	1.92	12	5.13	-54.00	890.00	4107	20240119	-58.34	1073	20241023	59.46	1820	-5.99	20250102	1581	8.22	20250102	3860	-55.67	20240228	1073	59.46	20241023	0.65	N	090710	500	548 억	3429675	N	N	0	N	N
107	20250107	150640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1702	2	2	0.12	9072538951	5290188	69.16	1718	1755	1700	2210	1190	1700	1714.98	3.13	-94759	1768	1734	1705	1671	1642	1719	1656	548	510	500	1050	1	1	109623165	1866	-31.52	1.91	12	4.83	-54.00	890.00	4107	20240119	-58.56	1073	20241023	58.62	1820	-6.48	20250102	1581	7.65	20250102	3860	-55.91	20240228	1073	58.62	20241023	0.65	N	090710	500	548 억	3429675	N	N	0	N	N
108	20250107	140638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1705	5	2	0.29	8228614872	4794827	62.68	1718	1755	1700	2210	1190	1700	1716.14	3.13	-57371	1768	1734	1705	1671	1642	1719	1656	548	510	500	1050	1	1	109623165	1869	-31.57	1.92	12	4.37	-54.00	890.00	4107	20240119	-58.49	1073	20241023	58.90	1820	-6.32	20250102	1581	7.84	20250102	3860	-55.83	20240228	1073	58.90	20241023	0.65	N	090710	500	548 억	3429675	N	N	0	N	N
109	20250107	130638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	10	2	0.59	7424605462	4323151	56.51	1718	1755	1700	2210	1190	1700	1717.41	3.13	-1273	1768	1734	1705	1671	1642	1719	1656	548	510	500	1050	1	1	109623165	1875	-31.67	1.92	12	3.94	-54.00	890.00	4107	20240119	-58.36	1073	20241023	59.37	1820	-6.04	20250102	1581	8.16	20250102	3860	-55.70	20240228	1073	59.37	20241023	0.65	N	090710	500	548 억	3429675	N	N	0	N	N
110	20250107	120639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1714	14	2	0.82	6853428776	3988465	52.14	1718	1755	1700	2210	1190	1700	1718.31	3.13	172	1768	1734	1705	1671	1642	1719	1656	548	510	500	1050	1	1	109623165	1879	-31.74	1.93	12	3.64	-54.00	890.00	4107	20240119	-58.27	1073	20241023	59.74	1820	-5.82	20250102	1581	8.41	20250102	3860	-55.60	20240228	1073	59.74	20241023	0.65	N	090710	500	548 억	3429675	N	N	0	N	N
111	20250107	110635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1715	15	2	0.88	5732548485	3335507	43.60	1718	1755	1700	2210	1190	1700	1718.64	3.13	-18733	1768	1734	1705	1671	1642	1719	1656	548	510	500	1050	1	1	109623165	1880	-31.76	1.93	12	3.04	-54.00	890.00	4107	20240119	-58.24	1073	20241023	59.83	1820	-5.77	20250102	1581	8.48	20250102	3860	-55.57	20240228	1073	59.83	20241023	0.65	N	090710	500	548 억	3429675	N	N	0	N	N
112	20250107	100640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1701	1	2	0.06	4874822590	2832239	37.02	1718	1755	1701	2210	1190	1700	1721.19	3.13	-98700	1768	1734	1705	1671	1642	1719	1656	548	510	500	1050	1	1	109623165	1865	-31.50	1.91	12	2.58	-54.00	890.00	4107	20240119	-58.58	1073	20241023	58.53	1820	-6.54	20250102	1581	7.59	20250102	3860	-55.93	20240228	1073	58.53	20241023	0.65	N	090710	500	548 억	3429675	N	N	0	N	N
113	20250107	090641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1750	50	2	2.94	1550426244	894762	11.70	1718	1755	1710	2210	1190	1700	1732.78	3.13	100813	1768	1734	1705	1671	1642	1719	1656	548	510	500	1050	1	1	109623165	1918	-32.41	1.97	12	0.82	-54.00	890.00	4107	20240119	-57.39	1073	20241023	63.09	1820	-3.85	20250102	1581	10.69	20250102	3860	-54.66	20240228	1073	63.09	20241023	0.65	N	090710	500	548 억	3429675	N	N	0	N	N
114	20250106	160632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	12	2	0.71	12932519888	7584357	61.34	1715	1739	1676	2190	1182	1688	1705.17	3.13	-21278	1798	1742	1706	1650	1614	1725	1633	548	502	500	1040	1	1	109623165	1864	-31.48	1.91	12	6.92	-54.00	890.00	4107	20240119	-58.61	1073	20241023	58.43	1820	-6.59	20250102	1581	7.53	20250102	3860	-55.96	20240228	1073	58.43	20241023	0.54	N	090710	500	548 억	3435705	N	N	0	N	N
115	20250106	150633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1702	14	2	0.83	12360104789	7247858	58.62	1715	1739	1676	2190	1182	1688	1705.35	3.13	-77924	1798	1742	1706	1650	1614	1725	1633	548	502	500	1040	1	1	109623165	1866	-31.52	1.91	12	6.61	-54.00	890.00	4107	20240119	-58.56	1073	20241023	58.62	1820	-6.48	20250102	1581	7.65	20250102	3860	-55.91	20240228	1073	58.62	20241023	0.54	N	090710	500	548 억	3435705	N	N	0	N	N
116	20250106	140632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1691	3	2	0.18	11449689798	6712199	54.29	1715	1739	1676	2190	1182	1688	1705.80	3.13	-156517	1798	1742	1706	1650	1614	1725	1633	548	502	500	1040	1	1	109623165	1854	-31.31	1.90	12	6.12	-54.00	890.00	4107	20240119	-58.83	1073	20241023	57.60	1820	-7.09	20250102	1581	6.96	20250102	3860	-56.19	20240228	1073	57.60	20241023	0.54	N	090710	500	548 억	3435705	N	N	0	N	N
117	20250106	130629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1705	17	2	1.01	9300152135	5443057	44.02	1715	1739	1692	2190	1182	1688	1708.63	3.13	91120	1798	1742	1706	1650	1614	1725	1633	548	502	500	1040	1	1	109623165	1869	-31.57	1.92	12	4.97	-54.00	890.00	4107	20240119	-58.49	1073	20241023	58.90	1820	-6.32	20250102	1581	7.84	20250102	3860	-55.83	20240228	1073	58.90	20241023	0.54	N	090710	500	548 억	3435705	N	N	0	N	N
118	20250106	120628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	15	2	0.89	8619090542	5044376	40.80	1715	1739	1692	2190	1182	1688	1708.65	3.13	-50554	1798	1742	1706	1650	1614	1725	1633	548	502	500	1040	1	1	109623165	1867	-31.54	1.91	12	4.60	-54.00	890.00	4107	20240119	-58.53	1073	20241023	58.71	1820	-6.43	20250102	1581	7.72	20250102	3860	-55.88	20240228	1073	58.71	20241023	0.54	N	090710	500	548 억	3435705	N	N	0	N	N
119	20250106	110628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	12	2	0.71	7523727760	4403380	35.62	1715	1739	1692	2190	1182	1688	1708.63	3.13	-277388	1798	1742	1706	1650	1614	1725	1633	548	502	500	1040	1	1	109623165	1864	-31.48	1.91	12	4.02	-54.00	890.00	4107	20240119	-58.61	1073	20241023	58.43	1820	-6.59	20250102	1581	7.53	20250102	3860	-55.96	20240228	1073	58.43	20241023	0.54	N	090710	500	548 억	3435705	N	N	0	N	N
120	20250106	100628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	16	2	0.95	6018654233	3519568	28.47	1715	1739	1692	2190	1182	1688	1710.05	3.13	-187397	1798	1742	1706	1650	1614	1725	1633	548	502	500	1040	1	1	109623165	1868	-31.56	1.91	12	3.21	-54.00	890.00	4107	20240119	-58.51	1073	20241023	58.81	1820	-6.37	20250102	1581	7.78	20250102	3860	-55.85	20240228	1073	58.81	20241023	0.54	N	090710	500	548 억	3435705	N	N	0	N	N
121	20250106	090625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1701	13	2	0.77	983414092	576785	4.67	1715	1716	1694	2190	1182	1688	1704.99	3.13	-175683	1798	1742	1706	1650	1614	1725	1633	548	502	500	1040	1	1	109623165	1865	-31.50	1.91	12	0.53	-54.00	890.00	4107	20240119	-58.58	1073	20241023	58.53	1820	-6.54	20250102	1581	7.59	20250102	3860	-55.93	20240228	1073	58.53	20241023	0.54	N	090710	500	548 억	3435705	N	N	0	N	N
122	20250103	160624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	-58	5	-3.32	20819426538	12271961	26.62	1757	1762	1670	2265	1223	1746	1696.51	3.98	-1163949	1954	1849	1715	1610	1476	1902	1663	548	519	500	1080	1	1	109623165	1850	-31.26	1.90	12	11.19	-54.00	890.00	4107	20240119	-58.90	1073	20241023	57.32	1820	-7.25	20250102	1581	6.77	20250102	3860	-56.27	20240228	1073	57.32	20241023	0.60	N	090710	500	548 억	4359955	N	N	0	N	N
123	20250103	150627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	-62	5	-3.55	20307411926	11968327	25.96	1757	1762	1670	2265	1223	1746	1696.76	3.98	-1165806	1954	1849	1715	1610	1476	1902	1663	548	519	500	1080	1	1	109623165	1846	-31.19	1.89	12	10.92	-54.00	890.00	4107	20240119	-59.00	1073	20241023	56.94	1820	-7.47	20250102	1581	6.51	20250102	3860	-56.37	20240228	1073	56.94	20241023	0.60	N	090710	500	548 억	4359955	N	N	0	N	N
124	20250103	140625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1692	-54	5	-3.09	19219284183	11323847	24.57	1757	1762	1670	2265	1223	1746	1697.24	3.98	-1264611	1954	1849	1715	1610	1476	1902	1663	548	519	500	1080	1	1	109623165	1855	-31.33	1.90	12	10.33	-54.00	890.00	4107	20240119	-58.80	1073	20241023	57.69	1820	-7.03	20250102	1581	7.02	20250102	3860	-56.17	20240228	1073	57.69	20241023	0.60	N	090710	500	548 억	4359955	N	N	0	N	N
125	20250103	130626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	-68	5	-3.89	17873464558	10525321	22.83	1757	1762	1670	2265	1223	1746	1698.14	3.98	-1283089	1954	1849	1715	1610	1476	1902	1663	548	519	500	1080	1	1	109623165	1839	-31.07	1.89	12	9.60	-54.00	890.00	4107	20240119	-59.14	1073	20241023	56.38	1820	-7.80	20250102	1581	6.14	20250102	3860	-56.53	20240228	1073	56.38	20241023	0.60	N	090710	500	548 억	4359955	N	N	0	N	N
126	20250103	120624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	-58	5	-3.32	16823858876	9900792	21.48	1757	1762	1670	2265	1223	1746	1699.24	3.98	-1185389	1954	1849	1715	1610	1476	1902	1663	548	519	500	1080	1	1	109623165	1850	-31.26	1.90	12	9.03	-54.00	890.00	4107	20240119	-58.90	1073	20241023	57.32	1820	-7.25	20250102	1581	6.77	20250102	3860	-56.27	20240228	1073	57.32	20241023	0.60	N	090710	500	548 억	4359955	N	N	0	N	N
127	20250103	110625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	-60	5	-3.44	15600092567	9174864	19.90	1757	1762	1670	2265	1223	1746	1700.31	3.98	-1213735	1954	1849	1715	1610	1476	1902	1663	548	519	500	1080	1	1	109623165	1848	-31.22	1.89	12	8.37	-54.00	890.00	4107	20240119	-58.95	1073	20241023	57.13	1820	-7.36	20250102	1581	6.64	20250102	3860	-56.32	20240228	1073	57.13	20241023	0.60	N	090710	500	548 억	4359955	N	N	0	N	N
128	20250103	100623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1687	-59	5	-3.38	12485684987	7340178	15.92	1757	1762	1670	2265	1223	1746	1701.01	3.98	-917223	1954	1849	1715	1610	1476	1902	1663	548	519	500	1080	1	1	109623165	1849	-31.24	1.90	12	6.70	-54.00	890.00	4107	20240119	-58.92	1073	20241023	57.22	1820	-7.31	20250102	1581	6.70	20250102	3860	-56.30	20240228	1073	57.22	20241023	0.60	N	090710	500	548 억	4359955	N	N	0	N	N
129	20250103	090625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	-68	5	-3.89	3978741131	2312628	5.02	1757	1762	1671	2265	1223	1746	1720.44	3.98	-471308	1954	1849	1715	1610	1476	1902	1663	548	519	500	1080	1	1	109623165	1839	-31.07	1.89	12	2.11	-54.00	890.00	4107	20240119	-59.14	1073	20241023	56.38	1820	-7.80	20250102	1581	6.14	20250102	3860	-56.53	20240228	1073	56.38	20241023	0.60	N	090710	500	548 억	4359955	N	N	0	N	N
130	20250102	160621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1746	256	2	17.18	78619858782	45545255	783.26	1584	1820	1581	1937	1043	1490	1726.19	2.52	1863736	1594	1541	1492	1439	1390	1568	1466	548	447	500	920	1	1	109623165	1914	-32.33	1.96	12	41.55	-54.00	890.00	4107	20240119	-57.49	1073	20241023	62.72	1820	-4.07	20250102	1581	10.44	20250102	3860	-54.77	20240228	1073	62.72	20241023	0.64	N	090710	500	548 억	2761449	N	N	0	N	N
131	20250102	150622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1736	246	2	16.51	76488834812	44321668	762.22	1584	1820	1581	1937	1043	1490	1725.78	2.52	1640763	1594	1541	1492	1439	1390	1568	1466	548	447	500	920	1	1	109623165	1903	-32.15	1.95	12	40.43	-54.00	890.00	4107	20240119	-57.73	1073	20241023	61.79	1820	-4.62	20250102	1581	9.80	20250102	3860	-55.03	20240228	1073	61.79	20241023	0.64	N	090710	500	548 억	2761449	N	N	0	N	N
132	20250102	140619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1765	275	2	18.46	68720653693	39914036	686.42	1584	1820	1581	1937	1043	1490	1721.73	2.52	1520606	1594	1541	1492	1439	1390	1568	1466	548	447	500	920	1	1	109623165	1935	-32.69	1.98	12	36.41	-54.00	890.00	4107	20240119	-57.02	1073	20241023	64.49	1820	-3.02	20250102	1581	11.64	20250102	3860	-54.27	20240228	1073	64.49	20241023	0.64	N	090710	500	548 억	2761449	N	N	0	N	N
133	20250102	130619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1748	258	2	17.32	62842438491	36555638	628.66	1584	1820	1581	1937	1043	1490	1719.10	2.52	1488788	1594	1541	1492	1439	1390	1568	1466	548	447	500	920	1	1	109623165	1916	-32.37	1.96	12	33.35	-54.00	890.00	4107	20240119	-57.44	1073	20241023	62.91	1820	-3.96	20250102	1581	10.56	20250102	3860	-54.72	20240228	1073	62.91	20241023	0.64	N	090710	500	548 억	2761449	N	N	0	N	N
134	20250102	120618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1734	244	2	16.38	41361192440	24466629	420.76	1584	1768	1581	1937	1043	1490	1690.53	2.52	1551550	1594	1541	1492	1439	1390	1568	1466	548	447	500	920	1	1	109623165	1901	-32.11	1.95	12	22.32	-54.00	890.00	4107	20240119	-57.78	1073	20241023	61.60	1768	-1.92	20250102	1581	9.68	20250102	3860	-55.08	20240228	1073	61.60	20241023	0.64	N	090710	500	548 억	2761449	N	N	0	N	N
135	20250102	110609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	188	2	12.62	28901154844	17219460	296.13	1584	1724	1581	1937	1043	1490	1678.42	2.52	-60337	1594	1541	1492	1439	1390	1568	1466	548	447	500	920	1	1	109623165	1839	-31.07	1.89	12	15.71	-54.00	890.00	4107	20240119	-59.14	1073	20241023	56.38	1724	-2.67	20250102	1581	6.14	20250102	3860	-56.53	20240228	1073	56.38	20241023	0.64	N	090710	500	548 억	2761449	N	N	0	N	N
136	20250102	100616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	192	2	12.89	8505770215	5176159	89.02	1584	1696	1581	1937	1043	1490	1643.32	2.52	-236419	1594	1541	1492	1439	1390	1568	1466	548	447	500	920	1	1	109623165	1844	-31.15	1.89	12	4.72	-54.00	890.00	4107	20240119	-59.05	1073	20241023	56.76	1696	-0.83	20250102	1581	6.39	20250102	3860	-56.42	20240228	1073	56.76	20241023	0.64	N	090710	500	548 억	2761449	N	N	0	N	N
137	20250102	090611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	0	3	0.00	0	0	0.00	0	0	0	1937	1043	1490	0.00	2.52	0	1594	1541	1492	1439	1390	1568	1466	548	447	500	920	1	1	109623165	1633	-27.59	1.67	12	0.00	-54.00	890.00	4107	20240119	-63.72	1073	20241023	38.86	0	0.00	0	0	0.00	0	3860	-61.40	20240228	1073	38.86	20241023	0.64	N	090710	500	548 억	2761449	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History