KissMeData/290520/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2275	35	2	1.56	27068975	11921	149.07	2240	2355	2240	2910	1570	2240	2270.70	0.16	-706	2440	2340	2285	2185	2130	2312	2157	80	670	500	1380	5	1	15929362	362	-10.83	0.59	12	0.07	-210.00	3826.00	4990	20240326	-54.41	1982	20240806	14.78	2480	-8.27	20250102	2200	3.41	20250113	4990	-54.41	20240326	1982	14.78	20240806	0.37	N	290520	500	79 억	26053	N	N	N	N
3	20250124	151129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2260	20	2	0.89	26796640	11800	147.56	2240	2355	2240	2910	1570	2240	2270.90	0.16	-706	2440	2340	2285	2185	2130	2312	2157	80	670	500	1380	5	1	15929362	360	-10.76	0.59	12	0.07	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	2480	-8.87	20250102	2200	2.73	20250113	4990	-54.71	20240326	1982	14.03	20240806	0.37	N	290520	500	79 억	26053	N	N	N	N
4	20250124	141128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2285	45	2	2.01	14568535	6360	79.53	2240	2355	2240	2910	1570	2240	2290.65	0.16	-1019	2440	2340	2285	2185	2130	2312	2157	80	670	500	1380	5	1	15929362	364	-10.88	0.60	12	0.04	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	2480	-7.86	20250102	2200	3.86	20250113	4990	-54.21	20240326	1982	15.29	20240806	0.37	N	290520	500	79 억	26053	N	N	N	N
5	20250124	131129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	50	2	2.23	13456755	5870	73.40	2240	2355	2240	2910	1570	2240	2292.46	0.16	-1033	2440	2340	2285	2185	2130	2312	2157	80	670	500	1380	5	1	15929362	365	-10.90	0.60	12	0.04	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	2480	-7.66	20250102	2200	4.09	20250113	4990	-54.11	20240326	1982	15.54	20240806	0.37	N	290520	500	79 억	26053	N	N	N	N
6	20250124	121125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	65	2	2.90	10228455	4466	55.85	2240	2355	2240	2910	1570	2240	2290.29	0.16	-964	2440	2340	2285	2185	2130	2312	2157	80	670	500	1380	5	1	15929362	367	-10.98	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2200	4.77	20250113	4990	-53.81	20240326	1982	16.30	20240806	0.37	N	290520	500	79 억	26053	N	N	N	N
7	20250124	111127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	65	2	2.90	10048965	4388	54.87	2240	2355	2240	2910	1570	2240	2290.10	0.16	-905	2440	2340	2285	2185	2130	2312	2157	80	670	500	1380	5	1	15929362	367	-10.98	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2200	4.77	20250113	4990	-53.81	20240326	1982	16.30	20240806	0.37	N	290520	500	79 억	26053	N	N	N	N
8	20250124	101123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	50	2	2.23	8933335	3901	48.78	2240	2355	2240	2910	1570	2240	2290.01	0.16	-858	2440	2340	2285	2185	2130	2312	2157	80	670	500	1380	5	1	15929362	365	-10.90	0.60	12	0.02	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	2480	-7.66	20250102	2200	4.09	20250113	4990	-54.11	20240326	1982	15.54	20240806	0.37	N	290520	500	79 억	26053	N	N	N	N
9	20250124	091131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	80	2	3.57	6718810	2936	36.71	2240	2355	2240	2910	1570	2240	2288.42	0.16	-466	2440	2340	2285	2185	2130	2312	2157	80	670	500	1380	5	1	15929362	370	-11.05	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	2480	-6.45	20250102	2200	5.45	20250113	4990	-53.51	20240326	1982	17.05	20240806	0.37	N	290520	500	79 억	26053	N	N	N	N
10	20250123	161123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	-95	5	-4.07	18521055	7976	32.45	2335	2385	2230	3035	1635	2335	2322.10	0.18	-1892	2511	2422	2366	2277	2221	2395	2250	80	700	500	1440	5	1	15929362	357	-10.67	0.59	12	0.05	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	2480	-9.68	20250102	2200	1.82	20250113	4990	-55.11	20240326	1982	13.02	20240806	0.37	N	290520	500	79 억	27920	N	N	N	N
11	20250123	151120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2260	-75	5	-3.21	17607295	7573	30.81	2335	2385	2230	3035	1635	2335	2325.01	0.18	-1712	2511	2422	2366	2277	2221	2395	2250	80	700	500	1440	5	1	15929362	360	-10.76	0.59	12	0.05	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	2480	-8.87	20250102	2200	2.73	20250113	4990	-54.71	20240326	1982	14.03	20240806	0.37	N	290520	500	79 억	27920	N	N	N	N
12	20250123	141123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	-25	5	-1.07	12944575	5512	22.42	2335	2385	2310	3035	1635	2335	2348.44	0.18	-1910	2511	2422	2366	2277	2221	2395	2250	80	700	500	1440	5	1	15929362	368	-11.00	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2200	5.00	20250113	4990	-53.71	20240326	1982	16.55	20240806	0.37	N	290520	500	79 억	27920	N	N	N	N
13	20250123	131120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	5	2	0.21	11304505	4805	19.55	2335	2385	2320	3035	1635	2335	2352.65	0.18	-1754	2511	2422	2366	2277	2221	2395	2250	80	700	500	1440	5	1	15929362	373	-11.14	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2200	6.36	20250113	4990	-53.11	20240326	1982	18.06	20240806	0.37	N	290520	500	79 억	27920	N	N	N	N
14	20250123	121121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2345	10	2	0.43	11292835	4800	19.53	2335	2385	2320	3035	1635	2335	2352.67	0.18	-1751	2511	2422	2366	2277	2221	2395	2250	80	700	500	1440	5	1	15929362	374	-11.17	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.01	1982	20240806	18.31	2480	-5.44	20250102	2200	6.59	20250113	4990	-53.01	20240326	1982	18.31	20240806	0.37	N	290520	500	79 억	27920	N	N	N	N
15	20250123	111111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	15	2	0.64	5946975	2516	10.24	2335	2385	2335	3035	1635	2335	2363.66	0.18	-823	2511	2422	2366	2277	2221	2395	2250	80	700	500	1440	5	1	15929362	374	-11.19	0.61	12	0.02	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2200	6.82	20250113	4990	-52.91	20240326	1982	18.57	20240806	0.37	N	290520	500	79 억	27920	N	N	N	N
16	20250123	101119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	35	2	1.50	1204880	509	2.07	2335	2380	2335	3035	1635	2335	2367.15	0.18	-35	2511	2422	2366	2277	2221	2395	2250	80	700	500	1440	5	1	15929362	378	-11.29	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	2480	-4.44	20250102	2200	7.73	20250113	4990	-52.51	20240326	1982	19.58	20240806	0.37	N	290520	500	79 억	27920	N	N	N	N
17	20250123	091121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	45	2	1.93	109950	47	0.19	2335	2380	2335	3035	1635	2335	2339.36	0.18	-30	2511	2422	2366	2277	2221	2395	2250	80	700	500	1440	5	1	15929362	379	-11.33	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	2480	-4.03	20250102	2200	8.18	20250113	4990	-52.30	20240326	1982	20.08	20240806	0.37	N	290520	500	79 억	27920	N	N	N	N
18	20250122	161112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	-85	5	-3.51	58045975	24572	305.74	2455	2455	2310	3145	1695	2420	2362.62	0.18	-1030	2493	2456	2418	2381	2343	2475	2400	80	725	500	1500	5	1	15929362	372	-11.12	0.61	12	0.15	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2200	6.14	20250113	4990	-53.21	20240326	1982	17.81	20240806	0.38	N	290520	500	79 억	28950	N	N	N	N
19	20250122	151114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-45	5	-1.86	50049450	21137	263.00	2455	2455	2360	3145	1695	2420	2367.86	0.18	-575	2493	2456	2418	2381	2343	2475	2400	80	725	500	1500	5	1	15929362	378	-11.31	0.62	12	0.13	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	2480	-4.23	20250102	2200	7.95	20250113	4990	-52.40	20240326	1982	19.83	20240806	0.38	N	290520	500	79 억	28950	N	N	N	N
20	20250122	141112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-45	5	-1.86	44876205	18949	235.77	2455	2455	2360	3145	1695	2420	2368.26	0.18	-278	2493	2456	2418	2381	2343	2475	2400	80	725	500	1500	5	1	15929362	378	-11.31	0.62	12	0.12	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	2480	-4.23	20250102	2200	7.95	20250113	4990	-52.40	20240326	1982	19.83	20240806	0.38	N	290520	500	79 억	28950	N	N	N	N
21	20250122	131113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-35	5	-1.45	14141180	5954	74.08	2455	2455	2360	3145	1695	2420	2375.07	0.18	-278	2493	2456	2418	2381	2343	2475	2400	80	725	500	1500	5	1	15929362	380	-11.36	0.62	12	0.04	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	2480	-3.83	20250102	2200	8.41	20250113	4990	-52.20	20240326	1982	20.33	20240806	0.38	N	290520	500	79 억	28950	N	N	N	N
22	20250122	121112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-35	5	-1.45	11260375	4744	59.03	2455	2455	2360	3145	1695	2420	2373.60	0.18	-278	2493	2456	2418	2381	2343	2475	2400	80	725	500	1500	5	1	15929362	380	-11.36	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	2480	-3.83	20250102	2200	8.41	20250113	4990	-52.20	20240326	1982	20.33	20240806	0.38	N	290520	500	79 억	28950	N	N	N	N
23	20250122	111114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	-30	5	-1.24	10719790	4517	56.20	2455	2455	2360	3145	1695	2420	2373.21	0.18	-273	2493	2456	2418	2381	2343	2475	2400	80	725	500	1500	5	1	15929362	381	-11.38	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	2480	-3.63	20250102	2200	8.64	20250113	4990	-52.10	20240326	1982	20.59	20240806	0.38	N	290520	500	79 억	28950	N	N	N	N
24	20250122	101112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-50	5	-2.07	5891740	2488	30.96	2455	2455	2360	3145	1695	2420	2368.06	0.18	69	2493	2456	2418	2381	2343	2475	2400	80	725	500	1500	5	1	15929362	378	-11.29	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	2480	-4.44	20250102	2200	7.73	20250113	4990	-52.51	20240326	1982	19.58	20240806	0.38	N	290520	500	79 억	28950	N	N	N	N
25	20250122	091115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2420	0	3	0.00	272125	112	1.39	2455	2455	2420	3145	1695	2420	2429.69	0.18	-85	2493	2456	2418	2381	2343	2475	2400	80	725	500	1500	5	1	15929362	385	-11.52	0.63	12	0.00	-210.00	3826.00	4990	20240326	-51.50	1982	20240806	22.10	2480	-2.42	20250102	2200	10.00	20250113	4990	-51.50	20240326	1982	22.10	20240806	0.38	N	290520	500	79 억	28950	N	N	N	N
26	20250121	161105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2420	40	2	1.68	19349175	8037	142.58	2400	2455	2380	3090	1670	2380	2407.51	0.18	-241	2396	2387	2371	2362	2346	2392	2367	80	710	500	1470	5	1	15929362	385	-11.52	0.63	12	0.05	-210.00	3826.00	4990	20240326	-51.50	1982	20240806	22.10	2480	-2.42	20250102	2200	10.00	20250113	4990	-51.50	20240326	1982	22.10	20240806	0.38	N	290520	500	79 억	29181	N	N	N	N
27	20250121	151108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	35	2	1.47	17730415	7368	130.71	2400	2455	2380	3090	1670	2380	2406.41	0.18	-212	2396	2387	2371	2362	2346	2392	2367	80	710	500	1470	5	1	15929362	385	-11.50	0.63	12	0.05	-210.00	3826.00	4990	20240326	-51.60	1982	20240806	21.85	2480	-2.62	20250102	2200	9.77	20250113	4990	-51.60	20240326	1982	21.85	20240806	0.38	N	290520	500	79 억	29181	N	N	N	N
28	20250121	141109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	35	2	1.47	14754195	6131	108.76	2400	2455	2380	3090	1670	2380	2406.49	0.18	-107	2396	2387	2371	2362	2346	2392	2367	80	710	500	1470	5	1	15929362	385	-11.50	0.63	12	0.04	-210.00	3826.00	4990	20240326	-51.60	1982	20240806	21.85	2480	-2.62	20250102	2200	9.77	20250113	4990	-51.60	20240326	1982	21.85	20240806	0.38	N	290520	500	79 억	29181	N	N	N	N
29	20250121	131107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	35	2	1.47	14655570	6090	108.04	2400	2455	2380	3090	1670	2380	2406.50	0.18	-128	2396	2387	2371	2362	2346	2392	2367	80	710	500	1470	5	1	15929362	385	-11.50	0.63	12	0.04	-210.00	3826.00	4990	20240326	-51.60	1982	20240806	21.85	2480	-2.62	20250102	2200	9.77	20250113	4990	-51.60	20240326	1982	21.85	20240806	0.38	N	290520	500	79 억	29181	N	N	N	N
30	20250121	121050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	45	2	1.89	11983375	4978	88.31	2400	2455	2380	3090	1670	2380	2407.27	0.18	-400	2396	2387	2371	2362	2346	2392	2367	80	710	500	1470	5	1	15929362	386	-11.55	0.63	12	0.03	-210.00	3826.00	4990	20240326	-51.40	1982	20240806	22.35	2480	-2.22	20250102	2200	10.23	20250113	4990	-51.40	20240326	1982	22.35	20240806	0.38	N	290520	500	79 억	29181	N	N	N	N
31	20250121	111011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	30	2	1.26	6350055	2650	47.01	2400	2410	2380	3090	1670	2380	2396.25	0.18	-216	2396	2387	2371	2362	2346	2392	2367	80	710	500	1470	5	1	15929362	384	-11.48	0.63	12	0.02	-210.00	3826.00	4990	20240326	-51.70	1982	20240806	21.59	2480	-2.82	20250102	2200	9.55	20250113	4990	-51.70	20240326	1982	21.59	20240806	0.38	N	290520	500	79 억	29181	N	N	N	N
32	20250121	101004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	25	2	1.05	2689730	1125	19.96	2400	2410	2380	3090	1670	2380	2390.87	0.18	43	2396	2387	2371	2362	2346	2392	2367	80	710	500	1470	5	1	15929362	383	-11.45	0.63	12	0.01	-210.00	3826.00	4990	20240326	-51.80	1982	20240806	21.34	2480	-3.02	20250102	2200	9.32	20250113	4990	-51.80	20240326	1982	21.34	20240806	0.38	N	290520	500	79 억	29181	N	N	N	N
33	20250121	091109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	5	2	0.21	1160340	487	8.64	2400	2410	2380	3090	1670	2380	2382.63	0.18	32	2396	2387	2371	2362	2346	2392	2367	80	710	500	1470	5	1	15929362	380	-11.36	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	2480	-3.83	20250102	2200	8.41	20250113	4990	-52.20	20240326	1982	20.33	20240806	0.38	N	290520	500	79 억	29181	N	N	N	N
34	20250120	161055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	0	3	0.00	13307960	5627	131.66	2380	2380	2355	3090	1670	2380	2365.02	0.18	-18	2440	2410	2355	2325	2270	2425	2340	80	710	500	1470	5	1	15929362	379	-11.33	0.62	12	0.04	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	2480	-4.03	20250102	2200	8.18	20250113	4990	-52.30	20240326	1982	20.08	20240806	0.38	N	290520	500	79 억	29184	N	N	N	N
35	20250120	151106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	0	3	0.00	11280200	4775	111.72	2380	2380	2355	3090	1670	2380	2362.35	0.18	42	2440	2410	2355	2325	2270	2425	2340	80	710	500	1470	5	1	15929362	379	-11.33	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	2480	-4.03	20250102	2200	8.18	20250113	4990	-52.30	20240326	1982	20.08	20240806	0.38	N	290520	500	79 억	29184	N	N	N	N
36	20250120	141105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-5	5	-0.21	8988270	3808	89.10	2380	2380	2355	3090	1670	2380	2360.37	0.18	-80	2440	2410	2355	2325	2270	2425	2340	80	710	500	1470	5	1	15929362	378	-11.31	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	2480	-4.23	20250102	2200	7.95	20250113	4990	-52.40	20240326	1982	19.83	20240806	0.38	N	290520	500	79 억	29184	N	N	N	N
37	20250120	131105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-5	5	-0.21	7767205	3292	77.02	2380	2380	2355	3090	1670	2380	2359.42	0.18	-33	2440	2410	2355	2325	2270	2425	2340	80	710	500	1470	5	1	15929362	378	-11.31	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	2480	-4.23	20250102	2200	7.95	20250113	4990	-52.40	20240326	1982	19.83	20240806	0.38	N	290520	500	79 억	29184	N	N	N	N
38	20250120	121106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	-15	5	-0.63	7743530	3282	76.79	2380	2380	2355	3090	1670	2380	2359.39	0.18	-33	2440	2410	2355	2325	2270	2425	2340	80	710	500	1470	5	1	15929362	377	-11.26	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	2480	-4.64	20250102	2200	7.50	20250113	4990	-52.61	20240326	1982	19.32	20240806	0.38	N	290520	500	79 억	29184	N	N	N	N
39	20250120	111107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-25	5	-1.05	4948780	2098	49.09	2380	2380	2355	3090	1670	2380	2358.81	0.18	-21	2440	2410	2355	2325	2270	2425	2340	80	710	500	1470	5	1	15929362	375	-11.21	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2200	7.05	20250113	4990	-52.81	20240326	1982	18.82	20240806	0.38	N	290520	500	79 억	29184	N	N	N	N
40	20250120	101105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	-15	5	-0.63	1819075	770	18.02	2380	2380	2360	3090	1670	2380	2362.44	0.18	173	2440	2410	2355	2325	2270	2425	2340	80	710	500	1470	5	1	15929362	377	-11.26	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	2480	-4.64	20250102	2200	7.50	20250113	4990	-52.61	20240326	1982	19.32	20240806	0.38	N	290520	500	79 억	29184	N	N	N	N
41	20250120	091107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	-20	5	-0.84	252710	107	2.50	2380	2380	2360	3090	1670	2380	2361.78	0.18	-17	2440	2410	2355	2325	2270	2425	2340	80	710	500	1470	5	1	15929362	376	-11.24	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2200	7.27	20250113	4990	-52.71	20240326	1982	19.07	20240806	0.38	N	290520	500	79 억	29184	N	N	N	N
42	20250117	161102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	20	2	0.85	10069340	4274	65.48	2340	2385	2300	3065	1655	2360	2355.95	0.19	-372	2403	2381	2358	2336	2313	2392	2347	80	705	500	1460	5	1	15929362	379	-11.33	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	2480	-4.03	20250102	2200	8.18	20250113	4990	-52.30	20240326	1982	20.08	20240806	0.38	N	290520	500	79 억	29556	N	N	N	N
43	20250117	151058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	5	2	0.21	5594145	2381	36.48	2340	2385	2300	3065	1655	2360	2349.49	0.19	-356	2403	2381	2358	2336	2313	2392	2347	80	705	500	1460	5	1	15929362	377	-11.26	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	2480	-4.64	20250102	2200	7.50	20250113	4990	-52.61	20240326	1982	19.32	20240806	0.38	N	290520	500	79 억	29556	N	N	N	N
44	20250117	141107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	0	3	0.00	4727990	2014	30.86	2340	2385	2300	3065	1655	2360	2347.56	0.19	-355	2403	2381	2358	2336	2313	2392	2347	80	705	500	1460	5	1	15929362	376	-11.24	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2200	7.27	20250113	4990	-52.71	20240326	1982	19.07	20240806	0.38	N	290520	500	79 억	29556	N	N	N	N
45	20250117	131104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	0	3	0.00	4456875	1899	29.09	2340	2385	2300	3065	1655	2360	2346.96	0.19	-319	2403	2381	2358	2336	2313	2392	2347	80	705	500	1460	5	1	15929362	376	-11.24	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2200	7.27	20250113	4990	-52.71	20240326	1982	19.07	20240806	0.38	N	290520	500	79 억	29556	N	N	N	N
46	20250117	121106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	0	3	0.00	3737085	1594	24.42	2340	2385	2300	3065	1655	2360	2344.47	0.19	-146	2403	2381	2358	2336	2313	2392	2347	80	705	500	1460	5	1	15929362	376	-11.24	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2200	7.27	20250113	4990	-52.71	20240326	1982	19.07	20240806	0.38	N	290520	500	79 억	29556	N	N	N	N
47	20250117	111104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	5	2	0.21	3159160	1348	20.65	2340	2385	2300	3065	1655	2360	2343.59	0.19	-93	2403	2381	2358	2336	2313	2392	2347	80	705	500	1460	5	1	15929362	377	-11.26	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	2480	-4.64	20250102	2200	7.50	20250113	4990	-52.61	20240326	1982	19.32	20240806	0.38	N	290520	500	79 억	29556	N	N	N	N
48	20250117	101106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	-10	5	-0.42	2655635	1133	17.36	2340	2385	2300	3065	1655	2360	2343.90	0.19	-92	2403	2381	2358	2336	2313	2392	2347	80	705	500	1460	5	1	15929362	374	-11.19	0.61	12	0.01	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2200	6.82	20250113	4990	-52.91	20240326	1982	18.57	20240806	0.38	N	290520	500	79 억	29556	N	N	N	N
49	20250117	091106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	20	2	0.85	1542575	662	10.14	2340	2385	2300	3065	1655	2360	2330.17	0.19	-99	2403	2381	2358	2336	2313	2392	2347	80	705	500	1460	5	1	15929362	379	-11.33	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	2480	-4.03	20250102	2200	8.18	20250113	4990	-52.30	20240326	1982	20.08	20240806	0.38	N	290520	500	79 억	29556	N	N	N	N
50	20250116	161058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	15	2	0.64	15323625	6522	70.26	2345	2380	2335	3045	1645	2345	2349.50	0.19	-139	2421	2382	2356	2317	2291	2370	2305	80	700	500	1450	5	1	15929362	376	-11.24	0.62	12	0.04	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2200	7.27	20250113	4990	-52.71	20240326	1982	19.07	20240806	0.38	N	290520	500	79 억	29690	N	N	N	N
51	20250116	151005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	15	2	0.64	11696910	4981	53.66	2345	2380	2335	3045	1645	2345	2348.31	0.19	-39	2421	2382	2356	2317	2291	2370	2305	80	700	500	1450	5	1	15929362	376	-11.24	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2200	7.27	20250113	4990	-52.71	20240326	1982	19.07	20240806	0.38	N	290520	500	79 억	29690	N	N	N	N
52	20250116	141102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	15	2	0.64	11400525	4855	52.30	2345	2380	2335	3045	1645	2345	2348.20	0.19	-109	2421	2382	2356	2317	2291	2370	2305	80	700	500	1450	5	1	15929362	376	-11.24	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2200	7.27	20250113	4990	-52.71	20240326	1982	19.07	20240806	0.38	N	290520	500	79 억	29690	N	N	N	N
53	20250116	131102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	20	2	0.85	11353250	4835	52.08	2345	2380	2335	3045	1645	2345	2348.14	0.19	-109	2421	2382	2356	2317	2291	2370	2305	80	700	500	1450	5	1	15929362	377	-11.26	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	2480	-4.64	20250102	2200	7.50	20250113	4990	-52.61	20240326	1982	19.32	20240806	0.38	N	290520	500	79 억	29690	N	N	N	N
54	20250116	121102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	20	2	0.85	11254115	4793	51.63	2345	2380	2335	3045	1645	2345	2348.03	0.19	-99	2421	2382	2356	2317	2291	2370	2305	80	700	500	1450	5	1	15929362	377	-11.26	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	2480	-4.64	20250102	2200	7.50	20250113	4990	-52.61	20240326	1982	19.32	20240806	0.38	N	290520	500	79 억	29690	N	N	N	N
55	20250116	111103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	25	2	1.07	7157245	3049	32.84	2345	2380	2335	3045	1645	2345	2347.41	0.19	-68	2421	2382	2356	2317	2291	2370	2305	80	700	500	1450	5	1	15929362	378	-11.29	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	2480	-4.44	20250102	2200	7.73	20250113	4990	-52.51	20240326	1982	19.58	20240806	0.38	N	290520	500	79 억	29690	N	N	N	N
56	20250116	101104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	30	2	1.28	2466115	1048	11.29	2345	2380	2345	3045	1645	2345	2353.16	0.19	-78	2421	2382	2356	2317	2291	2370	2305	80	700	500	1450	5	1	15929362	378	-11.31	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	2480	-4.23	20250102	2200	7.95	20250113	4990	-52.40	20240326	1982	19.83	20240806	0.38	N	290520	500	79 억	29690	N	N	N	N
57	20250116	091105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2345	0	3	0.00	105525	45	0.48	2345	2345	2345	3045	1645	2345	2345.00	0.19	0	2421	2382	2356	2317	2291	2370	2305	80	700	500	1450	5	1	15929362	374	-11.17	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.01	1982	20240806	18.31	2480	-5.44	20250102	2200	6.59	20250113	4990	-53.01	20240326	1982	18.31	20240806	0.38	N	290520	500	79 억	29690	N	N	N	N
58	20250115	161059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2345	20	2	0.86	21740400	9283	165.77	2355	2395	2330	3020	1630	2325	2341.96	0.19	-689	2405	2365	2310	2270	2215	2385	2290	80	695	500	1440	5	1	15929362	374	-11.17	0.61	12	0.06	-210.00	3826.00	4990	20240326	-53.01	1982	20240806	18.31	2480	-5.44	20250102	2200	6.59	20250113	4990	-53.01	20240326	1982	18.31	20240806	0.38	N	290520	500	79 억	30379	N	N	N	N
59	20250115	151100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	15	2	0.65	19568815	8355	149.20	2355	2395	2330	3020	1630	2325	2342.17	0.19	-637	2405	2365	2310	2270	2215	2385	2290	80	695	500	1440	5	1	15929362	373	-11.14	0.61	12	0.05	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2200	6.36	20250113	4990	-53.11	20240326	1982	18.06	20240806	0.38	N	290520	500	79 억	30379	N	N	N	N
60	20250115	141054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	10	2	0.43	13269985	5658	101.04	2355	2395	2330	3020	1630	2325	2345.35	0.19	-379	2405	2365	2310	2270	2215	2385	2290	80	695	500	1440	5	1	15929362	372	-11.12	0.61	12	0.04	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2200	6.14	20250113	4990	-53.21	20240326	1982	17.81	20240806	0.38	N	290520	500	79 억	30379	N	N	N	N
61	20250115	131103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	10	2	0.43	11635485	4958	88.54	2355	2395	2330	3020	1630	2325	2346.81	0.19	-330	2405	2365	2310	2270	2215	2385	2290	80	695	500	1440	5	1	15929362	372	-11.12	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2200	6.14	20250113	4990	-53.21	20240326	1982	17.81	20240806	0.38	N	290520	500	79 억	30379	N	N	N	N
62	20250115	121046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	10	2	0.43	7981480	3393	60.59	2355	2395	2330	3020	1630	2325	2352.34	0.19	-316	2405	2365	2310	2270	2215	2385	2290	80	695	500	1440	5	1	15929362	372	-11.12	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2200	6.14	20250113	4990	-53.21	20240326	1982	17.81	20240806	0.38	N	290520	500	79 억	30379	N	N	N	N
63	20250115	111059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	30	2	1.29	7353365	3124	55.79	2355	2395	2330	3020	1630	2325	2353.83	0.19	-313	2405	2365	2310	2270	2215	2385	2290	80	695	500	1440	5	1	15929362	375	-11.21	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2200	7.05	20250113	4990	-52.81	20240326	1982	18.82	20240806	0.38	N	290520	500	79 억	30379	N	N	N	N
64	20250115	101059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	30	2	1.29	2385485	1005	17.95	2355	2395	2330	3020	1630	2325	2373.62	0.19	-174	2405	2365	2310	2270	2215	2385	2290	80	695	500	1440	5	1	15929362	375	-11.21	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2200	7.05	20250113	4990	-52.81	20240326	1982	18.82	20240806	0.38	N	290520	500	79 억	30379	N	N	N	N
65	20250115	091104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	10	2	0.43	1980410	832	14.86	2355	2395	2335	3020	1630	2325	2380.30	0.19	-31	2405	2365	2310	2270	2215	2385	2290	80	695	500	1440	5	1	15929362	372	-11.12	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2200	6.14	20250113	4990	-53.21	20240326	1982	17.81	20240806	0.38	N	290520	500	79 억	30379	N	N	N	N
66	20250114	161040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	65	2	2.88	12927170	5600	42.82	2260	2350	2255	2935	1585	2260	2308.42	0.19	-585	2440	2350	2275	2185	2110	2312	2147	80	675	500	1400	5	1	15929362	370	-11.07	0.61	12	0.04	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2480	-6.25	20250102	2200	5.68	20250113	4990	-53.41	20240326	1982	17.31	20240806	0.38	N	290520	500	79 억	30964	N	N	N	N
67	20250114	151058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	75	2	3.32	12178520	5278	40.36	2260	2350	2255	2935	1585	2260	2307.41	0.19	-586	2440	2350	2275	2185	2110	2312	2147	80	675	500	1400	5	1	15929362	372	-11.12	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2200	6.14	20250113	4990	-53.21	20240326	1982	17.81	20240806	0.38	N	290520	500	79 억	30964	N	N	N	N
68	20250114	141054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	55	2	2.43	9982875	4337	33.16	2260	2350	2255	2935	1585	2260	2301.79	0.19	-424	2440	2350	2275	2185	2110	2312	2147	80	675	500	1400	5	1	15929362	369	-11.02	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2200	5.23	20250113	4990	-53.61	20240326	1982	16.80	20240806	0.38	N	290520	500	79 억	30964	N	N	N	N
69	20250114	131053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	55	2	2.43	7105765	3094	23.66	2260	2350	2255	2935	1585	2260	2296.63	0.19	-440	2440	2350	2275	2185	2110	2312	2147	80	675	500	1400	5	1	15929362	369	-11.02	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2200	5.23	20250113	4990	-53.61	20240326	1982	16.80	20240806	0.38	N	290520	500	79 억	30964	N	N	N	N
70	20250114	121049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	65	2	2.88	7041285	3066	23.44	2260	2350	2255	2935	1585	2260	2296.57	0.19	-436	2440	2350	2275	2185	2110	2312	2147	80	675	500	1400	5	1	15929362	370	-11.07	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2480	-6.25	20250102	2200	5.68	20250113	4990	-53.41	20240326	1982	17.31	20240806	0.38	N	290520	500	79 억	30964	N	N	N	N
71	20250114	111048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	70	2	3.10	6932875	3019	23.08	2260	2350	2255	2935	1585	2260	2296.41	0.19	-423	2440	2350	2275	2185	2110	2312	2147	80	675	500	1400	5	1	15929362	371	-11.10	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	2480	-6.05	20250102	2200	5.91	20250113	4990	-53.31	20240326	1982	17.56	20240806	0.38	N	290520	500	79 억	30964	N	N	N	N
72	20250114	101048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	55	2	2.43	3563715	1574	12.04	2260	2315	2255	2935	1585	2260	2264.11	0.19	84	2440	2350	2275	2185	2110	2312	2147	80	675	500	1400	5	1	15929362	369	-11.02	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2200	5.23	20250113	4990	-53.61	20240326	1982	16.80	20240806	0.38	N	290520	500	79 억	30964	N	N	N	N
73	20250114	091052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	40	2	1.77	988125	437	3.34	2260	2300	2260	2935	1585	2260	2261.16	0.19	-63	2440	2350	2275	2185	2110	2312	2147	80	675	500	1400	5	1	15929362	366	-10.95	0.60	12	0.00	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2200	4.55	20250113	4990	-53.91	20240326	1982	16.04	20240806	0.38	N	290520	500	79 억	30964	N	N	N	N
74	20250113	161037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2260	-100	5	-4.24	29793935	13078	338.46	2365	2365	2200	3065	1655	2360	2278.18	0.20	-1485	2493	2426	2363	2296	2233	2460	2330	80	705	500	1460	5	1	15929362	360	-10.76	0.59	12	0.08	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	2480	-8.87	20250102	2200	2.73	20250113	4990	-54.71	20240326	1982	14.03	20240806	0.38	N	290520	500	79 억	32413	N	N	N	N
75	20250113	151044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-60	5	-2.54	27993040	12288	318.01	2365	2365	2200	3065	1655	2360	2278.08	0.20	-1483	2493	2426	2363	2296	2233	2460	2330	80	705	500	1460	5	1	15929362	366	-10.95	0.60	12	0.08	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2200	4.55	20250113	4990	-53.91	20240326	1982	16.04	20240806	0.38	N	290520	500	79 억	32413	N	N	N	N
76	20250113	141019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	-80	5	-3.39	23417845	10278	265.99	2365	2365	2200	3065	1655	2360	2278.44	0.20	-1025	2493	2426	2363	2296	2233	2460	2330	80	705	500	1460	5	1	15929362	363	-10.86	0.60	12	0.06	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	2480	-8.06	20250102	2200	3.64	20250113	4990	-54.31	20240326	1982	15.04	20240806	0.38	N	290520	500	79 억	32413	N	N	N	N
77	20250113	131026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-60	5	-2.54	22310100	9796	253.52	2365	2365	2200	3065	1655	2360	2277.47	0.20	-940	2493	2426	2363	2296	2233	2460	2330	80	705	500	1460	5	1	15929362	366	-10.95	0.60	12	0.06	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2200	4.55	20250113	4990	-53.91	20240326	1982	16.04	20240806	0.38	N	290520	500	79 억	32413	N	N	N	N
78	20250113	121030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2265	-95	5	-4.03	19496425	8568	221.74	2365	2365	2200	3065	1655	2360	2275.49	0.20	-327	2493	2426	2363	2296	2233	2460	2330	80	705	500	1460	5	1	15929362	361	-10.79	0.59	12	0.05	-210.00	3826.00	4990	20240326	-54.61	1982	20240806	14.28	2480	-8.67	20250102	2200	2.95	20250113	4990	-54.61	20240326	1982	14.28	20240806	0.38	N	290520	500	79 억	32413	N	N	N	N
79	20250113	111029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2250	-110	5	-4.66	16877510	7410	191.77	2365	2365	2200	3065	1655	2360	2277.67	0.20	-327	2493	2426	2363	2296	2233	2460	2330	80	705	500	1460	5	1	15929362	358	-10.71	0.59	12	0.05	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	2480	-9.27	20250102	2200	2.27	20250113	4990	-54.91	20240326	1982	13.52	20240806	0.38	N	290520	500	79 억	32413	N	N	N	N
80	20250113	101027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	-10	5	-0.42	2165790	925	23.94	2365	2365	2315	3065	1655	2360	2341.39	0.20	-357	2493	2426	2363	2296	2233	2460	2330	80	705	500	1460	5	1	15929362	374	-11.19	0.61	12	0.01	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2240	4.91	20250108	4990	-52.91	20240326	1982	18.57	20240806	0.38	N	290520	500	79 억	32413	N	N	N	N
81	20250113	091035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-5	5	-0.21	1058595	450	11.65	2365	2365	2330	3065	1655	2360	2352.43	0.20	-294	2493	2426	2363	2296	2233	2460	2330	80	705	500	1460	5	1	15929362	375	-11.21	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2240	5.13	20250108	4990	-52.81	20240326	1982	18.82	20240806	0.38	N	290520	500	79 억	32413	N	N	N	N
82	20250110	161009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	-15	5	-0.63	9060320	3864	29.04	2300	2430	2300	3085	1665	2375	2344.80	0.21	-511	2471	2422	2371	2322	2271	2425	2325	80	710	500	1470	5	1	15929362	376	-11.24	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2240	5.36	20250108	4990	-52.71	20240326	1982	19.07	20240806	0.35	N	290520	500	79 억	32924	N	N	N	N
83	20250110	151016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-5	5	-0.21	8437310	3600	27.05	2300	2430	2300	3085	1665	2375	2343.70	0.21	-450	2471	2422	2371	2322	2271	2425	2325	80	710	500	1470	5	1	15929362	378	-11.29	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	2480	-4.44	20250102	2240	5.80	20250108	4990	-52.51	20240326	1982	19.58	20240806	0.35	N	290520	500	79 억	32924	N	N	N	N
84	20250110	141023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-5	5	-0.21	8399590	3584	26.93	2300	2430	2300	3085	1665	2375	2343.64	0.21	-449	2471	2422	2371	2322	2271	2425	2325	80	710	500	1470	5	1	15929362	378	-11.29	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	2480	-4.44	20250102	2240	5.80	20250108	4990	-52.51	20240326	1982	19.58	20240806	0.35	N	290520	500	79 억	32924	N	N	N	N
85	20250110	131023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-5	5	-0.21	6773045	2896	21.76	2300	2430	2300	3085	1665	2375	2338.76	0.21	-435	2471	2422	2371	2322	2271	2425	2325	80	710	500	1470	5	1	15929362	378	-11.29	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	2480	-4.44	20250102	2240	5.80	20250108	4990	-52.51	20240326	1982	19.58	20240806	0.35	N	290520	500	79 억	32924	N	N	N	N
86	20250110	121024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	10	2	0.42	5601795	2398	18.02	2300	2430	2300	3085	1665	2375	2336.03	0.21	-492	2471	2422	2371	2322	2271	2425	2325	80	710	500	1470	5	1	15929362	380	-11.36	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	2480	-3.83	20250102	2240	6.47	20250108	4990	-52.20	20240326	1982	20.33	20240806	0.35	N	290520	500	79 억	32924	N	N	N	N
87	20250110	111022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	-35	5	-1.47	4108880	1766	13.27	2300	2430	2300	3085	1665	2375	2326.66	0.21	-251	2471	2422	2371	2322	2271	2425	2325	80	710	500	1470	5	1	15929362	373	-11.14	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2240	4.46	20250108	4990	-53.11	20240326	1982	18.06	20240806	0.35	N	290520	500	79 억	32924	N	N	N	N
88	20250110	101019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	-35	5	-1.47	2999195	1290	9.69	2300	2430	2300	3085	1665	2375	2324.96	0.21	-198	2471	2422	2371	2322	2271	2425	2325	80	710	500	1470	5	1	15929362	373	-11.14	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2240	4.46	20250108	4990	-53.11	20240326	1982	18.06	20240806	0.35	N	290520	500	79 억	32924	N	N	N	N
89	20250110	091025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-5	5	-0.21	14170	6	0.05	2300	2430	2300	3085	1665	2375	2361.67	0.21	-2	2471	2422	2371	2322	2271	2425	2325	80	710	500	1470	5	1	15929362	378	-11.29	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	2480	-4.44	20250102	2240	5.80	20250108	4990	-52.51	20240326	1982	19.58	20240806	0.35	N	290520	500	79 억	32924	N	N	N	N
90	20250109	161013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	5	2	0.21	31547880	13307	47.07	2375	2420	2320	3080	1660	2370	2370.76	0.21	-838	2596	2482	2361	2247	2126	2540	2305	80	710	500	1460	5	1	15929362	378	-11.31	0.62	12	0.08	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	2480	-4.23	20250102	2240	6.03	20250108	4990	-52.40	20240326	1982	19.83	20240806	0.35	N	290520	500	79 억	33762	N	N	N	N
91	20250109	151009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	5	2	0.21	31426755	13256	46.89	2375	2420	2320	3080	1660	2370	2370.76	0.21	-838	2596	2482	2361	2247	2126	2540	2305	80	710	500	1460	5	1	15929362	378	-11.31	0.62	12	0.08	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	2480	-4.23	20250102	2240	6.03	20250108	4990	-52.40	20240326	1982	19.83	20240806	0.35	N	290520	500	79 억	33762	N	N	N	N
92	20250109	141017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	-20	5	-0.84	25556265	10735	37.97	2375	2420	2330	3080	1660	2370	2380.65	0.21	-962	2596	2482	2361	2247	2126	2540	2305	80	710	500	1460	5	1	15929362	374	-11.19	0.61	12	0.07	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2240	4.91	20250108	4990	-52.91	20240326	1982	18.57	20240806	0.35	N	290520	500	79 억	33762	N	N	N	N
93	20250109	131015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	45	2	1.90	23131490	9711	34.35	2375	2420	2330	3080	1660	2370	2381.99	0.21	-1151	2596	2482	2361	2247	2126	2540	2305	80	710	500	1460	5	1	15929362	385	-11.50	0.63	12	0.06	-210.00	3826.00	4990	20240326	-51.60	1982	20240806	21.85	2480	-2.62	20250102	2240	7.81	20250108	4990	-51.60	20240326	1982	21.85	20240806	0.35	N	290520	500	79 억	33762	N	N	N	N
94	20250109	121016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	10	2	0.42	12360415	5229	18.50	2375	2390	2330	3080	1660	2370	2363.82	0.21	-553	2596	2482	2361	2247	2126	2540	2305	80	710	500	1460	5	1	15929362	379	-11.33	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	2480	-4.03	20250102	2240	6.25	20250108	4990	-52.30	20240326	1982	20.08	20240806	0.35	N	290520	500	79 억	33762	N	N	N	N
95	20250109	111021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	0	3	0.00	7770780	3286	11.62	2375	2390	2330	3080	1660	2370	2364.81	0.21	-564	2596	2482	2361	2247	2126	2540	2305	80	710	500	1460	5	1	15929362	378	-11.29	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	2480	-4.44	20250102	2240	5.80	20250108	4990	-52.51	20240326	1982	19.58	20240806	0.35	N	290520	500	79 억	33762	N	N	N	N
96	20250109	101018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	-10	5	-0.42	6421525	2716	9.61	2375	2390	2330	3080	1660	2370	2364.33	0.21	-407	2596	2482	2361	2247	2126	2540	2305	80	710	500	1460	5	1	15929362	376	-11.24	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2240	5.36	20250108	4990	-52.71	20240326	1982	19.07	20240806	0.35	N	290520	500	79 억	33762	N	N	N	N
97	20250109	091022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	5	2	0.21	7125	3	0.01	2375	2375	2375	3080	1660	2370	2375.00	0.21	0	2596	2482	2361	2247	2126	2540	2305	80	710	500	1460	5	1	15929362	378	-11.31	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	2480	-4.23	20250102	2240	6.03	20250108	4990	-52.40	20240326	1982	19.83	20240806	0.35	N	290520	500	79 억	33762	N	N	N	N
98	20250108	161008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-20	5	-0.84	67225645	28271	795.69	2360	2475	2240	3105	1675	2390	2377.91	0.22	-502	2426	2407	2381	2362	2336	2417	2372	80	715	500	1480	5	1	15929362	378	-11.29	0.62	12	0.18	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	2480	-4.44	20250102	2240	5.80	20250108	4990	-52.51	20240326	1982	19.58	20240806	0.35	N	290520	500	79 억	34264	N	N	N	N
99	20250108	151012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	0	3	0.00	57703185	24254	682.63	2360	2475	2240	3105	1675	2390	2379.12	0.22	844	2426	2407	2381	2362	2336	2417	2372	80	715	500	1480	5	1	15929362	381	-11.38	0.62	12	0.15	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	2480	-3.63	20250102	2240	6.70	20250108	4990	-52.10	20240326	1982	20.59	20240806	0.35	N	290520	500	79 억	34264	N	N	N	N
100	20250108	141015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	-10	5	-0.42	55504885	23331	656.66	2360	2475	2240	3105	1675	2390	2379.02	0.22	1112	2426	2407	2381	2362	2336	2417	2372	80	715	500	1480	5	1	15929362	379	-11.33	0.62	12	0.15	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	2480	-4.03	20250102	2240	6.25	20250108	4990	-52.30	20240326	1982	20.08	20240806	0.35	N	290520	500	79 억	34264	N	N	N	N
101	20250108	131013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-5	5	-0.21	55355120	23268	654.88	2360	2475	2240	3105	1675	2390	2379.02	0.22	1154	2426	2407	2381	2362	2336	2417	2372	80	715	500	1480	5	1	15929362	380	-11.36	0.62	12	0.15	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	2480	-3.83	20250102	2240	6.47	20250108	4990	-52.20	20240326	1982	20.33	20240806	0.35	N	290520	500	79 억	34264	N	N	N	N
102	20250108	121010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	-55	5	-2.30	24208210	10413	293.08	2360	2410	2240	3105	1675	2390	2324.81	0.22	-65	2426	2407	2381	2362	2336	2417	2372	80	715	500	1480	5	1	15929362	372	-11.12	0.61	12	0.07	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2240	4.24	20250108	4990	-53.21	20240326	1982	17.81	20240806	0.35	N	290520	500	79 억	34264	N	N	N	N
103	20250108	111011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	-50	5	-2.09	20496360	8811	247.99	2360	2410	2240	3105	1675	2390	2326.22	0.22	-296	2426	2407	2381	2362	2336	2417	2372	80	715	500	1480	5	1	15929362	373	-11.14	0.61	12	0.06	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2240	4.46	20250108	4990	-53.11	20240326	1982	18.06	20240806	0.35	N	290520	500	79 억	34264	N	N	N	N
104	20250108	101012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	-10	5	-0.42	2099835	887	24.96	2360	2410	2360	3105	1675	2390	2367.34	0.22	-140	2426	2407	2381	2362	2336	2417	2372	80	715	500	1480	5	1	15929362	379	-11.33	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	2480	-4.03	20250102	2260	5.31	20250102	4990	-52.30	20240326	1982	20.08	20240806	0.35	N	290520	500	79 억	34264	N	N	N	N
105	20250108	091012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	-30	5	-1.26	191160	81	2.28	2360	2360	2360	3105	1675	2390	2360.00	0.22	0	2426	2407	2381	2362	2336	2417	2372	80	715	500	1480	5	1	15929362	376	-11.24	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2260	4.42	20250102	4990	-52.71	20240326	1982	19.07	20240806	0.35	N	290520	500	79 억	34264	N	N	N	N
106	20250107	161002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	35	2	1.49	8433285	3553	48.16	2355	2400	2355	3060	1650	2355	2373.57	0.22	-96	2448	2401	2368	2321	2288	2385	2305	80	705	500	1460	5	1	15929362	381	-11.38	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	2480	-3.63	20250102	2260	5.75	20250102	4990	-52.10	20240326	1982	20.59	20240806	0.35	N	290520	500	79 억	34360	N	N	N	N
107	20250107	151005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	20	2	0.85	6942070	2929	39.70	2355	2400	2355	3060	1650	2355	2370.12	0.22	-49	2448	2401	2368	2321	2288	2385	2305	80	705	500	1460	5	1	15929362	378	-11.31	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	2480	-4.23	20250102	2260	5.09	20250102	4990	-52.40	20240326	1982	19.83	20240806	0.35	N	290520	500	79 억	34360	N	N	N	N
108	20250107	141003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	20	2	0.85	5269940	2222	30.12	2355	2400	2355	3060	1650	2355	2371.71	0.22	-37	2448	2401	2368	2321	2288	2385	2305	80	705	500	1460	5	1	15929362	378	-11.31	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	2480	-4.23	20250102	2260	5.09	20250102	4990	-52.40	20240326	1982	19.83	20240806	0.35	N	290520	500	79 억	34360	N	N	N	N
109	20250107	131002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	25	2	1.06	3587625	1513	20.51	2355	2400	2355	3060	1650	2355	2371.20	0.22	-35	2448	2401	2368	2321	2288	2385	2305	80	705	500	1460	5	1	15929362	379	-11.33	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	2480	-4.03	20250102	2260	5.31	20250102	4990	-52.30	20240326	1982	20.08	20240806	0.35	N	290520	500	79 억	34360	N	N	N	N
110	20250107	121004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	35	2	1.49	3423090	1444	19.57	2355	2400	2355	3060	1650	2355	2370.56	0.22	-35	2448	2401	2368	2321	2288	2385	2305	80	705	500	1460	5	1	15929362	381	-11.38	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	2480	-3.63	20250102	2260	5.75	20250102	4990	-52.10	20240326	1982	20.59	20240806	0.35	N	290520	500	79 억	34360	N	N	N	N
111	20250107	110959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	35	2	1.49	3246730	1370	18.57	2355	2400	2355	3060	1650	2355	2369.88	0.22	-33	2448	2401	2368	2321	2288	2385	2305	80	705	500	1460	5	1	15929362	381	-11.38	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	2480	-3.63	20250102	2260	5.75	20250102	4990	-52.10	20240326	1982	20.59	20240806	0.35	N	290520	500	79 억	34360	N	N	N	N
112	20250107	101005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	10	2	0.42	2442055	1033	14.00	2355	2400	2355	3060	1650	2355	2364.04	0.22	-24	2448	2401	2368	2321	2288	2385	2305	80	705	500	1460	5	1	15929362	377	-11.26	0.62	12	0.01	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	2480	-4.64	20250102	2260	4.65	20250102	4990	-52.61	20240326	1982	19.32	20240806	0.35	N	290520	500	79 억	34360	N	N	N	N
113	20250107	091008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	45	2	1.91	1648545	700	9.49	2355	2400	2355	3060	1650	2355	2355.06	0.22	0	2448	2401	2368	2321	2288	2385	2305	80	705	500	1460	5	1	15929362	382	-11.43	0.63	12	0.00	-210.00	3826.00	4990	20240326	-51.90	1982	20240806	21.09	2480	-3.23	20250102	2260	6.19	20250102	4990	-51.90	20240326	1982	21.09	20240806	0.35	N	290520	500	79 억	34360	N	N	N	N
114	20250106	160952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	20	2	0.86	17389815	7378	160.18	2415	2415	2335	3035	1635	2335	2357.00	0.22	-183	2435	2385	2355	2305	2275	2370	2290	80	700	500	1440	5	1	15929362	375	-11.21	0.62	12	0.05	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2260	4.20	20250102	4990	-52.81	20240326	1982	18.82	20240806	0.33	N	290520	500	79 억	34538	N	N	N	N
115	20250106	150951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	20	2	0.86	17055405	7236	157.10	2415	2415	2335	3035	1635	2335	2357.02	0.22	-178	2435	2385	2355	2305	2275	2370	2290	80	700	500	1440	5	1	15929362	375	-11.21	0.62	12	0.05	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2260	4.20	20250102	4990	-52.81	20240326	1982	18.82	20240806	0.33	N	290520	500	79 억	34538	N	N	N	N
116	20250106	140953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	20	2	0.86	14973330	6350	137.86	2415	2415	2335	3035	1635	2335	2358.00	0.22	-179	2435	2385	2355	2305	2275	2370	2290	80	700	500	1440	5	1	15929362	375	-11.21	0.62	12	0.04	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2260	4.20	20250102	4990	-52.81	20240326	1982	18.82	20240806	0.33	N	290520	500	79 억	34538	N	N	N	N
117	20250106	130941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	20	2	0.86	12938610	5486	119.11	2415	2415	2335	3035	1635	2335	2358.48	0.22	-179	2435	2385	2355	2305	2275	2370	2290	80	700	500	1440	5	1	15929362	375	-11.21	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2260	4.20	20250102	4990	-52.81	20240326	1982	18.82	20240806	0.33	N	290520	500	79 억	34538	N	N	N	N
118	20250106	120949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	20	2	0.86	9620700	4071	88.38	2415	2415	2335	3035	1635	2335	2363.23	0.22	-179	2435	2385	2355	2305	2275	2370	2290	80	700	500	1440	5	1	15929362	375	-11.21	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2260	4.20	20250102	4990	-52.81	20240326	1982	18.82	20240806	0.33	N	290520	500	79 억	34538	N	N	N	N
119	20250106	110946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	20	2	0.86	9470240	4007	87.00	2415	2415	2335	3035	1635	2335	2363.42	0.22	-177	2435	2385	2355	2305	2275	2370	2290	80	700	500	1440	5	1	15929362	375	-11.21	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2260	4.20	20250102	4990	-52.81	20240326	1982	18.82	20240806	0.33	N	290520	500	79 억	34538	N	N	N	N
120	20250106	100942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	25	2	1.07	9357330	3959	85.95	2415	2415	2350	3035	1635	2335	2363.56	0.22	-177	2435	2385	2355	2305	2275	2370	2290	80	700	500	1440	5	1	15929362	376	-11.24	0.62	12	0.02	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2260	4.42	20250102	4990	-52.71	20240326	1982	19.07	20240806	0.33	N	290520	500	79 억	34538	N	N	N	N
121	20250106	090943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	70	2	3.00	1187290	492	10.68	2415	2415	2405	3035	1635	2335	2413.19	0.22	-54	2435	2385	2355	2305	2275	2370	2290	80	700	500	1440	5	1	15929362	383	-11.45	0.63	12	0.00	-210.00	3826.00	4990	20240326	-51.80	1982	20240806	21.34	2480	-3.02	20250102	2260	6.42	20250102	4990	-51.80	20240326	1982	21.34	20240806	0.33	N	290520	500	79 억	34538	N	N	N	N
122	20250103	160939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	10	2	0.43	10763055	4606	37.16	2405	2405	2325	3020	1630	2325	2336.75	0.22	-182	2575	2450	2355	2230	2135	2512	2292	80	695	500	1440	5	1	15929362	372	-11.12	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2260	3.32	20250102	4990	-53.21	20240326	1982	17.81	20240806	0.32	N	290520	500	79 억	34771	N	N	N	N
123	20250103	150942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	25	2	1.08	10608930	4540	36.63	2405	2405	2325	3020	1630	2325	2336.77	0.22	-117	2575	2450	2355	2230	2135	2512	2292	80	695	500	1440	5	1	15929362	374	-11.19	0.61	12	0.03	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2260	3.98	20250102	4990	-52.91	20240326	1982	18.57	20240806	0.32	N	290520	500	79 억	34771	N	N	N	N
124	20250103	140942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	25	2	1.08	9897235	4237	34.19	2405	2405	2325	3020	1630	2325	2335.91	0.22	-105	2575	2450	2355	2230	2135	2512	2292	80	695	500	1440	5	1	15929362	374	-11.19	0.61	12	0.03	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2260	3.98	20250102	4990	-52.91	20240326	1982	18.57	20240806	0.32	N	290520	500	79 억	34771	N	N	N	N
125	20250103	130942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2345	20	2	0.86	9001410	3855	31.10	2405	2405	2325	3020	1630	2325	2335.00	0.22	108	2575	2450	2355	2230	2135	2512	2292	80	695	500	1440	5	1	15929362	374	-11.17	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.01	1982	20240806	18.31	2480	-5.44	20250102	2260	3.76	20250102	4990	-53.01	20240326	1982	18.31	20240806	0.32	N	290520	500	79 억	34771	N	N	N	N
126	20250103	120941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	15	2	0.65	8090065	3466	27.97	2405	2405	2325	3020	1630	2325	2334.12	0.22	82	2575	2450	2355	2230	2135	2512	2292	80	695	500	1440	5	1	15929362	373	-11.14	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2260	3.54	20250102	4990	-53.11	20240326	1982	18.06	20240806	0.32	N	290520	500	79 억	34771	N	N	N	N
127	20250103	110941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	25	2	1.08	7891185	3381	27.28	2405	2405	2325	3020	1630	2325	2333.98	0.22	155	2575	2450	2355	2230	2135	2512	2292	80	695	500	1440	5	1	15929362	374	-11.19	0.61	12	0.02	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2260	3.98	20250102	4990	-52.91	20240326	1982	18.57	20240806	0.32	N	290520	500	79 억	34771	N	N	N	N
128	20250103	100939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	25	2	1.08	7860660	3368	27.17	2405	2405	2325	3020	1630	2325	2333.93	0.22	164	2575	2450	2355	2230	2135	2512	2292	80	695	500	1440	5	1	15929362	374	-11.19	0.61	12	0.02	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2260	3.98	20250102	4990	-52.91	20240326	1982	18.57	20240806	0.32	N	290520	500	79 억	34771	N	N	N	N
129	20250103	090942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	60	2	2.58	240905	101	0.81	2405	2405	2385	3020	1630	2325	2385.20	0.22	-101	2575	2450	2355	2230	2135	2512	2292	80	695	500	1440	5	1	15929362	380	-11.36	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	2480	-3.83	20250102	2260	5.53	20250102	4990	-52.20	20240326	1982	20.33	20240806	0.32	N	290520	500	79 억	34771	N	N	N	N
130	20250102	160931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	45	2	1.97	28926725	12394	115.97	2305	2480	2260	2960	1600	2280	2333.93	0.22	-534	2440	2360	2295	2215	2150	2400	2255	80	680	500	1410	5	1	15929362	370	-11.07	0.61	12	0.08	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2480	-6.25	20250102	2260	2.88	20250102	4990	-53.41	20240326	1982	17.31	20240806	0.30	N	290520	500	79 억	35435	N	N	N	N
131	20250102	150932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	45	2	1.97	27470475	11768	110.12	2305	2480	2260	2960	1600	2280	2334.34	0.22	-34	2440	2360	2295	2215	2150	2400	2255	80	680	500	1410	5	1	15929362	370	-11.07	0.61	12	0.07	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2480	-6.25	20250102	2260	2.88	20250102	4990	-53.41	20240326	1982	17.31	20240806	0.30	N	290520	500	79 억	35435	N	N	N	N
132	20250102	140930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	40	2	1.75	26395535	11305	105.78	2305	2480	2260	2960	1600	2280	2334.85	0.22	-46	2440	2360	2295	2215	2150	2400	2255	80	680	500	1410	5	1	15929362	370	-11.05	0.61	12	0.07	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	2480	-6.45	20250102	2260	2.65	20250102	4990	-53.51	20240326	1982	17.05	20240806	0.30	N	290520	500	79 억	35435	N	N	N	N
133	20250102	130934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2345	65	2	2.85	25600855	10961	102.56	2305	2480	2260	2960	1600	2280	2335.63	0.22	-371	2440	2360	2295	2215	2150	2400	2255	80	680	500	1410	5	1	15929362	374	-11.17	0.61	12	0.07	-210.00	3826.00	4990	20240326	-53.01	1982	20240806	18.31	2480	-5.44	20250102	2260	3.76	20250102	4990	-53.01	20240326	1982	18.31	20240806	0.30	N	290520	500	79 억	35435	N	N	N	N
134	20250102	120930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	75	2	3.29	17370225	7413	69.36	2305	2480	2260	2960	1600	2280	2343.21	0.22	-783	2440	2360	2295	2215	2150	2400	2255	80	680	500	1410	5	1	15929362	375	-11.21	0.62	12	0.05	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2260	4.20	20250102	4990	-52.81	20240326	1982	18.82	20240806	0.30	N	290520	500	79 억	35435	N	N	N	N
135	20250102	110921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	45	2	1.97	5696115	2495	23.35	2305	2325	2260	2960	1600	2280	2283.01	0.22	33	2440	2360	2295	2215	2150	2400	2255	80	680	500	1410	5	1	15929362	370	-11.07	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2325	0.00	20250102	2260	2.88	20250102	4990	-53.41	20240326	1982	17.31	20240806	0.30	N	290520	500	79 억	35435	N	N	N	N
136	20250102	100928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	45	2	1.97	756060	328	3.07	2305	2325	2305	2960	1600	2280	2305.06	0.22	37	2440	2360	2295	2215	2150	2400	2255	80	680	500	1410	5	1	15929362	370	-11.07	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2325	0.00	20250102	2305	0.87	20250102	4990	-53.41	20240326	1982	17.31	20240806	0.30	N	290520	500	79 억	35435	N	N	N	N
137	20250102	090919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.22	0	2440	2360	2295	2215	2150	2400	2255	80	680	500	1410	5	1	15929362	363	-10.86	0.60	12	0.00	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	0	0.00	0	0	0.00	0	4990	-54.31	20240326	1982	15.04	20240806	0.30	N	290520	500	79 억	35435	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History