KissMeData/306620/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	newHighLowPriceClassCode	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	161147	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2625	-50	5	-1.87	1210104970	450874	23.31	2685	2745	2625	3475	1875	2675	2684.12	0.08	240	3061	2867	2766	2572	2471	2817	2522	43	800	100	1920	5	1	43463871	1141	-21.52	2.50	12	1.04	-122.00	1050.00	3460	20250106	-24.13	1672	20240909	57.00	3460	-24.13	20250106	2625	0.00	20250124	3460	-24.13	20250106	1672	57.00	20240909	2.19	N	306620	100	43 억	36602	N	N	N	N
3	20250124	151147	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2655	-20	5	-0.75	1043211550	387629	20.04	2685	2745	2655	3475	1875	2675	2691.29	0.08	5528	3061	2867	2766	2572	2471	2817	2522	43	800	100	1920	5	1	43463871	1154	-21.76	2.53	12	0.89	-122.00	1050.00	3460	20250106	-23.27	1672	20240909	58.79	3460	-23.27	20250106	2635	0.76	20250102	3460	-23.27	20250106	1672	58.79	20240909	2.19	N	306620	100	43 억	36602	N	N	N	N
4	20250124	141145	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2680	5	2	0.19	832882625	308832	15.97	2685	2745	2655	3475	1875	2675	2696.93	0.08	5557	3061	2867	2766	2572	2471	2817	2522	43	800	100	1920	5	1	43463871	1165	-21.97	2.55	12	0.71	-122.00	1050.00	3460	20250106	-22.54	1672	20240909	60.29	3460	-22.54	20250106	2635	1.71	20250102	3460	-22.54	20250106	1672	60.29	20240909	2.19	N	306620	100	43 억	36602	N	N	N	N
5	20250124	131147	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2690	15	2	0.56	725014840	268614	13.89	2685	2745	2655	3475	1875	2675	2699.16	0.08	1673	3061	2867	2766	2572	2471	2817	2522	43	800	100	1920	5	1	43463871	1169	-22.05	2.56	12	0.62	-122.00	1050.00	3460	20250106	-22.25	1672	20240909	60.89	3460	-22.25	20250106	2635	2.09	20250102	3460	-22.25	20250106	1672	60.89	20240909	2.19	N	306620	100	43 억	36602	N	N	N	N
6	20250124	121143	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2720	45	2	1.68	653523785	242138	12.52	2685	2745	2655	3475	1875	2675	2699.04	0.08	-321	3061	2867	2766	2572	2471	2817	2522	43	800	100	1920	5	1	43463871	1182	-22.30	2.59	12	0.56	-122.00	1050.00	3460	20250106	-21.39	1672	20240909	62.68	3460	-21.39	20250106	2635	3.23	20250102	3460	-21.39	20250106	1672	62.68	20240909	2.19	N	306620	100	43 억	36602	N	N	N	N
7	20250124	111145	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2720	45	2	1.68	585579975	217125	11.23	2685	2745	2655	3475	1875	2675	2697.05	0.08	3593	3061	2867	2766	2572	2471	2817	2522	43	800	100	1920	5	1	43463871	1182	-22.30	2.59	12	0.50	-122.00	1050.00	3460	20250106	-21.39	1672	20240909	62.68	3460	-21.39	20250106	2635	3.23	20250102	3460	-21.39	20250106	1672	62.68	20240909	2.19	N	306620	100	43 억	36602	N	N	N	N
8	20250124	101141	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2700	25	2	0.93	351704780	131060	6.78	2685	2705	2655	3475	1875	2675	2683.59	0.08	-5245	3061	2867	2766	2572	2471	2817	2522	43	800	100	1920	5	1	43463871	1174	-22.13	2.57	12	0.30	-122.00	1050.00	3460	20250106	-21.97	1672	20240909	61.48	3460	-21.97	20250106	2635	2.47	20250102	3460	-21.97	20250106	1672	61.48	20240909	2.19	N	306620	100	43 억	36602	N	N	N	N
9	20250124	091149	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2680	5	2	0.19	98373505	36735	1.90	2685	2705	2660	3475	1875	2675	2677.98	0.08	-1195	3061	2867	2766	2572	2471	2817	2522	43	800	100	1920	5	1	43463871	1165	-21.97	2.55	12	0.08	-122.00	1050.00	3460	20250106	-22.54	1672	20240909	60.29	3460	-22.54	20250106	2635	1.71	20250102	3460	-22.54	20250106	1672	60.29	20240909	2.19	N	306620	100	43 억	36602	N	N	N	N
10	20250123	161140	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2675	-110	5	-3.95	5419673520	1925323	207.33	2815	2960	2665	3620	1950	2785	2815.15	0.08	3525	2918	2851	2793	2726	2668	2822	2697	43	835	100	2000	5	1	43463871	1163	-21.93	2.55	12	4.43	-122.00	1050.00	3460	20250106	-22.69	1672	20240909	59.99	3460	-22.69	20250106	2635	1.52	20250102	3460	-22.69	20250106	1672	59.99	20240909	2.27	N	306620	100	43 억	36528	N	N	N	N
11	20250123	151138	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2695	-90	5	-3.23	5207993685	1846464	198.84	2815	2960	2665	3620	1950	2785	2820.57	0.08	7658	2918	2851	2793	2726	2668	2822	2697	43	835	100	2000	5	1	43463871	1171	-22.09	2.57	12	4.25	-122.00	1050.00	3460	20250106	-22.11	1672	20240909	61.18	3460	-22.11	20250106	2635	2.28	20250102	3460	-22.11	20250106	1672	61.18	20240909	2.27	N	306620	100	43 억	36528	N	N	N	N
12	20250123	141140	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2700	-85	5	-3.05	4947596445	1749971	188.45	2815	2960	2665	3620	1950	2785	2827.31	0.08	16287	2918	2851	2793	2726	2668	2822	2697	43	835	100	2000	5	1	43463871	1174	-22.13	2.57	12	4.03	-122.00	1050.00	3460	20250106	-21.97	1672	20240909	61.48	3460	-21.97	20250106	2635	2.47	20250102	3460	-21.97	20250106	1672	61.48	20240909	2.27	N	306620	100	43 억	36528	N	N	N	N
13	20250123	131138	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2725	-60	5	-2.15	4765331255	1682583	181.19	2815	2960	2665	3620	1950	2785	2832.23	0.08	32652	2918	2851	2793	2726	2668	2822	2697	43	835	100	2000	5	1	43463871	1184	-22.34	2.60	12	3.87	-122.00	1050.00	3460	20250106	-21.24	1672	20240909	62.98	3460	-21.24	20250106	2635	3.42	20250102	3460	-21.24	20250106	1672	62.98	20240909	2.27	N	306620	100	43 억	36528	N	N	N	N
14	20250123	121139	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2735	-50	5	-1.80	4460815255	1570054	169.07	2815	2960	2725	3620	1950	2785	2841.28	0.08	37843	2918	2851	2793	2726	2668	2822	2697	43	835	100	2000	5	1	43463871	1189	-22.42	2.60	12	3.61	-122.00	1050.00	3460	20250106	-20.95	1672	20240909	63.58	3460	-20.95	20250106	2635	3.80	20250102	3460	-20.95	20250106	1672	63.58	20240909	2.27	N	306620	100	43 억	36528	N	N	N	N
15	20250123	111129	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2800	15	2	0.54	3929908765	1377530	148.34	2815	2960	2765	3620	1950	2785	2853.00	0.08	96365	2918	2851	2793	2726	2668	2822	2697	43	835	100	2000	5	1	43463871	1217	-22.95	2.67	12	3.17	-122.00	1050.00	3460	20250106	-19.08	1672	20240909	67.46	3460	-19.08	20250106	2635	6.26	20250102	3460	-19.08	20250106	1672	67.46	20240909	2.27	N	306620	100	43 억	36528	N	N	N	N
16	20250123	101138	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2870	85	2	3.05	3403325575	1190431	128.19	2815	2960	2765	3620	1950	2785	2859.07	0.08	93605	2918	2851	2793	2726	2668	2822	2697	43	835	100	2000	5	1	43463871	1247	-23.52	2.73	12	2.74	-122.00	1050.00	3460	20250106	-17.05	1672	20240909	71.65	3460	-17.05	20250106	2635	8.92	20250102	3460	-17.05	20250106	1672	71.65	20240909	2.27	N	306620	100	43 억	36528	N	N	N	N
17	20250123	091139	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2790	5	2	0.18	384068930	136129	14.66	2815	2870	2765	3620	1950	2785	2822.10	0.08	7306	2918	2851	2793	2726	2668	2822	2697	43	835	100	2000	5	1	43463871	1213	-22.87	2.66	12	0.31	-122.00	1050.00	3460	20250106	-19.36	1672	20240909	66.87	3460	-19.36	20250106	2635	5.88	20250102	3460	-19.36	20250106	1672	66.87	20240909	2.27	N	306620	100	43 억	36528	N	N	N	N
18	20250122	161129	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2785	-50	5	-1.76	2567842230	916973	60.68	2800	2860	2735	3685	1985	2835	2800.27	0.18	-40444	2961	2897	2771	2707	2581	2930	2740	43	850	100	2040	5	1	43463871	1210	-22.83	2.65	12	2.11	-122.00	1050.00	3460	20250106	-19.51	1672	20240909	66.57	3460	-19.51	20250106	2635	5.69	20250102	3460	-19.51	20250106	1672	66.57	20240909	2.41	N	306620	100	43 억	77263	N	N	N	N
19	20250122	151131	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2770	-65	5	-2.29	2387446525	852268	56.40	2800	2860	2735	3685	1985	2835	2801.13	0.18	-37089	2961	2897	2771	2707	2581	2930	2740	43	850	100	2040	5	1	43463871	1204	-22.70	2.64	12	1.96	-122.00	1050.00	3460	20250106	-19.94	1672	20240909	65.67	3460	-19.94	20250106	2635	5.12	20250102	3460	-19.94	20250106	1672	65.67	20240909	2.41	N	306620	100	43 억	77263	N	N	N	N
20	20250122	141130	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2795	-40	5	-1.41	2172297880	774883	51.28	2800	2860	2735	3685	1985	2835	2803.22	0.18	-33545	2961	2897	2771	2707	2581	2930	2740	43	850	100	2040	5	1	43463871	1215	-22.91	2.66	12	1.78	-122.00	1050.00	3460	20250106	-19.22	1672	20240909	67.17	3460	-19.22	20250106	2635	6.07	20250102	3460	-19.22	20250106	1672	67.17	20240909	2.41	N	306620	100	43 억	77263	N	N	N	N
21	20250122	131131	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2805	-30	5	-1.06	1993671305	711223	47.06	2800	2860	2735	3685	1985	2835	2802.98	0.18	-31077	2961	2897	2771	2707	2581	2930	2740	43	850	100	2040	5	1	43463871	1219	-22.99	2.67	12	1.64	-122.00	1050.00	3460	20250106	-18.93	1672	20240909	67.76	3460	-18.93	20250106	2635	6.45	20250102	3460	-18.93	20250106	1672	67.76	20240909	2.41	N	306620	100	43 억	77263	N	N	N	N
22	20250122	121130	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2795	-40	5	-1.41	1839233100	656107	43.42	2800	2860	2735	3685	1985	2835	2803.06	0.18	-21796	2961	2897	2771	2707	2581	2930	2740	43	850	100	2040	5	1	43463871	1215	-22.91	2.66	12	1.51	-122.00	1050.00	3460	20250106	-19.22	1672	20240909	67.17	3460	-19.22	20250106	2635	6.07	20250102	3460	-19.22	20250106	1672	67.17	20240909	2.41	N	306620	100	43 억	77263	N	N	N	N
23	20250122	111131	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2805	-30	5	-1.06	1695080705	604451	40.00	2800	2860	2735	3685	1985	2835	2804.13	0.18	-20111	2961	2897	2771	2707	2581	2930	2740	43	850	100	2040	5	1	43463871	1219	-22.99	2.67	12	1.39	-122.00	1050.00	3460	20250106	-18.93	1672	20240909	67.76	3460	-18.93	20250106	2635	6.45	20250102	3460	-18.93	20250106	1672	67.76	20240909	2.41	N	306620	100	43 억	77263	N	N	N	N
24	20250122	101130	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2785	-50	5	-1.76	784995955	282502	18.69	2800	2815	2735	3685	1985	2835	2777.91	0.18	-1673	2961	2897	2771	2707	2581	2930	2740	43	850	100	2040	5	1	43463871	1210	-22.83	2.65	12	0.65	-122.00	1050.00	3460	20250106	-19.51	1672	20240909	66.57	3460	-19.51	20250106	2635	5.69	20250102	3460	-19.51	20250106	1672	66.57	20240909	2.41	N	306620	100	43 억	77263	N	N	N	N
25	20250122	091132	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2775	-60	5	-2.12	444885020	160142	10.60	2800	2815	2735	3685	1985	2835	2776.60	0.18	-10610	2961	2897	2771	2707	2581	2930	2740	43	850	100	2040	5	1	43463871	1206	-22.75	2.64	12	0.37	-122.00	1050.00	3460	20250106	-19.80	1672	20240909	65.97	3460	-19.80	20250106	2635	5.31	20250102	3460	-19.80	20250106	1672	65.97	20240909	2.41	N	306620	100	43 억	77263	N	N	N	N
26	20250121	161122	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2835	95	2	3.47	3446910990	1257114	235.79	2745	2835	2645	3560	1920	2740	2741.72	0.12	25863	2863	2801	2763	2701	2663	2832	2732	43	820	100	1970	5	1	43463871	1232	-23.24	2.70	12	2.89	-122.00	1050.00	3460	20250106	-18.06	1672	20240909	69.56	3460	-18.06	20250106	2635	7.59	20250102	3460	-18.06	20250106	1672	69.56	20240909	2.41	N	306620	100	43 억	51709	N	Y	N	N
27	20250121	151125	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2795	55	2	2.01	2960299650	1084829	203.47	2745	2825	2645	3560	1920	2740	2728.82	0.12	50749	2863	2801	2763	2701	2663	2832	2732	43	820	100	1970	5	1	43463871	1215	-22.91	2.66	12	2.50	-122.00	1050.00	3460	20250106	-19.22	1672	20240909	67.17	3460	-19.22	20250106	2635	6.07	20250102	3460	-19.22	20250106	1672	67.17	20240909	2.41	N	306620	100	43 억	51709	N	N	N	N
28	20250121	141126	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2690	-50	5	-1.82	1580882755	586836	110.07	2745	2755	2645	3560	1920	2740	2693.91	0.12	78917	2863	2801	2763	2701	2663	2832	2732	43	820	100	1970	5	1	43463871	1169	-22.05	2.56	12	1.35	-122.00	1050.00	3460	20250106	-22.25	1672	20240909	60.89	3460	-22.25	20250106	2635	2.09	20250102	3460	-22.25	20250106	1672	60.89	20240909	2.41	N	306620	100	43 억	51709	N	N	N	N
29	20250121	131124	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2695	-45	5	-1.64	1496717930	555530	104.20	2745	2755	2645	3560	1920	2740	2694.22	0.12	85493	2863	2801	2763	2701	2663	2832	2732	43	820	100	1970	5	1	43463871	1171	-22.09	2.57	12	1.28	-122.00	1050.00	3460	20250106	-22.11	1672	20240909	61.18	3460	-22.11	20250106	2635	2.28	20250102	3460	-22.11	20250106	1672	61.18	20240909	2.41	N	306620	100	43 억	51709	N	N	N	N
30	20250121	121107	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2690	-50	5	-1.82	1110097670	413179	77.50	2745	2755	2645	3560	1920	2740	2686.72	0.12	85807	2863	2801	2763	2701	2663	2832	2732	43	820	100	1970	5	1	43463871	1169	-22.05	2.56	12	0.95	-122.00	1050.00	3460	20250106	-22.25	1672	20240909	60.89	3460	-22.25	20250106	2635	2.09	20250102	3460	-22.25	20250106	1672	60.89	20240909	2.41	N	306620	100	43 억	51709	N	N	N	N
31	20250121	111026	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2660	-80	5	-2.92	938073605	348903	65.44	2745	2755	2645	3560	1920	2740	2688.64	0.12	67818	2863	2801	2763	2701	2663	2832	2732	43	820	100	1970	5	1	43463871	1156	-21.80	2.53	12	0.80	-122.00	1050.00	3460	20250106	-23.12	1672	20240909	59.09	3460	-23.12	20250106	2635	0.95	20250102	3460	-23.12	20250106	1672	59.09	20240909	2.41	N	306620	100	43 억	51709	N	N	N	N
32	20250121	101020	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2670	-70	5	-2.55	669488485	248088	46.53	2745	2755	2660	3560	1920	2740	2698.59	0.12	31290	2863	2801	2763	2701	2663	2832	2732	43	820	100	1970	5	1	43463871	1160	-21.89	2.54	12	0.57	-122.00	1050.00	3460	20250106	-22.83	1672	20240909	59.69	3460	-22.83	20250106	2635	1.33	20250102	3460	-22.83	20250106	1672	59.69	20240909	2.41	N	306620	100	43 억	51709	N	N	N	N
33	20250121	091127	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2750	10	2	0.36	54753670	19995	3.75	2745	2755	2730	3560	1920	2740	2738.37	0.12	-4417	2863	2801	2763	2701	2663	2832	2732	43	820	100	1970	5	1	43463871	1195	-22.54	2.62	12	0.05	-122.00	1050.00	3460	20250106	-20.52	1672	20240909	64.47	3460	-20.52	20250106	2635	4.36	20250102	3460	-20.52	20250106	1672	64.47	20240909	2.41	N	306620	100	43 억	51709	N	N	N	N
34	20250120	161112	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2740	-20	5	-0.72	1452494795	526131	57.32	2725	2825	2725	3585	1935	2760	2760.81	0.04	35442	2973	2866	2808	2701	2643	2837	2672	43	825	100	1980	5	1	43463871	1191	-22.46	2.61	12	1.21	-122.00	1050.00	3460	20250106	-20.81	1672	20240909	63.88	3460	-20.81	20250106	2635	3.98	20250102	3460	-20.81	20250106	1672	63.88	20240909	2.38	N	306620	100	43 억	16367	N	N	N	N
35	20250120	151124	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2760	0	3	0.00	1377694625	498860	54.35	2725	2825	2725	3585	1935	2760	2761.69	0.04	35930	2973	2866	2808	2701	2643	2837	2672	43	825	100	1980	5	1	43463871	1200	-22.62	2.63	12	1.15	-122.00	1050.00	3460	20250106	-20.23	1672	20240909	65.07	3460	-20.23	20250106	2635	4.74	20250102	3460	-20.23	20250106	1672	65.07	20240909	2.38	N	306620	100	43 억	16367	N	N	N	N
36	20250120	141122	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2745	-15	5	-0.54	951571565	345878	37.68	2725	2785	2725	3585	1935	2760	2751.18	0.04	20878	2973	2866	2808	2701	2643	2837	2672	43	825	100	1980	5	1	43463871	1193	-22.50	2.61	12	0.80	-122.00	1050.00	3460	20250106	-20.66	1672	20240909	64.17	3460	-20.66	20250106	2635	4.17	20250102	3460	-20.66	20250106	1672	64.17	20240909	2.38	N	306620	100	43 억	16367	N	N	N	N
37	20250120	131122	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2760	0	3	0.00	865541540	314648	34.28	2725	2785	2725	3585	1935	2760	2750.82	0.04	26705	2973	2866	2808	2701	2643	2837	2672	43	825	100	1980	5	1	43463871	1200	-22.62	2.63	12	0.72	-122.00	1050.00	3460	20250106	-20.23	1672	20240909	65.07	3460	-20.23	20250106	2635	4.74	20250102	3460	-20.23	20250106	1672	65.07	20240909	2.38	N	306620	100	43 억	16367	N	N	N	N
38	20250120	121123	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2745	-15	5	-0.54	807417725	293516	31.98	2725	2785	2725	3585	1935	2760	2750.85	0.04	25415	2973	2866	2808	2701	2643	2837	2672	43	825	100	1980	5	1	43463871	1193	-22.50	2.61	12	0.68	-122.00	1050.00	3460	20250106	-20.66	1672	20240909	64.17	3460	-20.66	20250106	2635	4.17	20250102	3460	-20.66	20250106	1672	64.17	20240909	2.38	N	306620	100	43 억	16367	N	N	N	N
39	20250120	111124	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2745	-15	5	-0.54	719582295	261524	28.49	2725	2785	2725	3585	1935	2760	2751.50	0.04	22465	2973	2866	2808	2701	2643	2837	2672	43	825	100	1980	5	1	43463871	1193	-22.50	2.61	12	0.60	-122.00	1050.00	3460	20250106	-20.66	1672	20240909	64.17	3460	-20.66	20250106	2635	4.17	20250102	3460	-20.66	20250106	1672	64.17	20240909	2.38	N	306620	100	43 억	16367	N	N	N	N
40	20250120	101123	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2775	15	2	0.54	485606185	176375	19.22	2725	2785	2725	3585	1935	2760	2753.26	0.04	14664	2973	2866	2808	2701	2643	2837	2672	43	825	100	1980	5	1	43463871	1206	-22.75	2.64	12	0.41	-122.00	1050.00	3460	20250106	-19.80	1672	20240909	65.97	3460	-19.80	20250106	2635	5.31	20250102	3460	-19.80	20250106	1672	65.97	20240909	2.38	N	306620	100	43 억	16367	N	N	N	N
41	20250120	091125	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2750	-10	5	-0.36	134379710	49002	5.34	2725	2775	2725	3585	1935	2760	2742.33	0.04	-1667	2973	2866	2808	2701	2643	2837	2672	43	825	100	1980	5	1	43463871	1195	-22.54	2.62	12	0.11	-122.00	1050.00	3460	20250106	-20.52	1672	20240909	64.47	3460	-20.52	20250106	2635	4.36	20250102	3460	-20.52	20250106	1672	64.47	20240909	2.38	N	306620	100	43 억	16367	N	N	N	N
42	20250117	161119	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2760	-155	5	-5.32	2545577955	908394	152.57	2915	2915	2750	3785	2045	2915	2802.45	0.04	83	2965	2940	2905	2880	2845	2952	2892	43	870	100	2090	5	1	43463871	1200	-22.62	2.63	12	2.09	-122.00	1050.00	3460	20250106	-20.23	1672	20240909	65.07	3460	-20.23	20250106	2635	4.74	20250102	3460	-20.23	20250106	1672	65.07	20240909	2.33	N	306620	100	43 억	16589	N	N	N	N
43	20250117	151114	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2765	-150	5	-5.15	2423848910	864323	145.17	2915	2915	2750	3785	2045	2915	2804.33	0.04	6636	2965	2940	2905	2880	2845	2952	2892	43	870	100	2090	5	1	43463871	1202	-22.66	2.63	12	1.99	-122.00	1050.00	3460	20250106	-20.09	1672	20240909	65.37	3460	-20.09	20250106	2635	4.93	20250102	3460	-20.09	20250106	1672	65.37	20240909	2.33	N	306620	100	43 억	16589	N	N	N	N
44	20250117	141124	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2780	-135	5	-4.63	2011837360	715017	120.09	2915	2915	2765	3785	2045	2915	2813.69	0.04	23185	2965	2940	2905	2880	2845	2952	2892	43	870	100	2090	5	1	43463871	1208	-22.79	2.65	12	1.65	-122.00	1050.00	3460	20250106	-19.65	1672	20240909	66.27	3460	-19.65	20250106	2635	5.50	20250102	3460	-19.65	20250106	1672	66.27	20240909	2.33	N	306620	100	43 억	16589	N	N	N	N
45	20250117	131121	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2800	-115	5	-3.95	1489551515	527049	88.52	2915	2915	2795	3785	2045	2915	2826.21	0.04	20358	2965	2940	2905	2880	2845	2952	2892	43	870	100	2090	5	1	43463871	1217	-22.95	2.67	12	1.21	-122.00	1050.00	3460	20250106	-19.08	1672	20240909	67.46	3460	-19.08	20250106	2635	6.26	20250102	3460	-19.08	20250106	1672	67.46	20240909	2.33	N	306620	100	43 억	16589	N	N	N	N
46	20250117	121123	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2810	-105	5	-3.60	1165799120	411521	69.12	2915	2915	2805	3785	2045	2915	2832.90	0.04	33565	2965	2940	2905	2880	2845	2952	2892	43	870	100	2090	5	1	43463871	1221	-23.03	2.68	12	0.95	-122.00	1050.00	3460	20250106	-18.79	1672	20240909	68.06	3460	-18.79	20250106	2635	6.64	20250102	3460	-18.79	20250106	1672	68.06	20240909	2.33	N	306620	100	43 억	16589	N	N	N	N
47	20250117	111124	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2825	-90	5	-3.09	762238655	268059	45.02	2915	2915	2815	3785	2045	2915	2843.55	0.04	12698	2965	2940	2905	2880	2845	2952	2892	43	870	100	2090	5	1	43463871	1228	-23.16	2.69	12	0.62	-122.00	1050.00	3460	20250106	-18.35	1672	20240909	68.96	3460	-18.35	20250106	2635	7.21	20250102	3460	-18.35	20250106	1672	68.96	20240909	2.33	N	306620	100	43 억	16589	N	N	N	N
48	20250117	101123	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2835	-80	5	-2.74	629346305	221083	37.13	2915	2915	2815	3785	2045	2915	2846.65	0.04	995	2965	2940	2905	2880	2845	2952	2892	43	870	100	2090	5	1	43463871	1232	-23.24	2.70	12	0.51	-122.00	1050.00	3460	20250106	-18.06	1672	20240909	69.56	3460	-18.06	20250106	2635	7.59	20250102	3460	-18.06	20250106	1672	69.56	20240909	2.33	N	306620	100	43 억	16589	N	N	N	N
49	20250117	091123	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2870	-45	5	-1.54	153375320	53497	8.98	2915	2915	2830	3785	2045	2915	2866.99	0.04	-2115	2965	2940	2905	2880	2845	2952	2892	43	870	100	2090	5	1	43463871	1247	-23.52	2.73	12	0.12	-122.00	1050.00	3460	20250106	-17.05	1672	20240909	71.65	3460	-17.05	20250106	2635	8.92	20250102	3460	-17.05	20250106	1672	71.65	20240909	2.33	N	306620	100	43 억	16589	N	N	N	N
50	20250116	161115	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	50	2	1.75	1660135815	571972	65.03	2905	2930	2870	3720	2010	2865	2902.56	0.07	-14204	3058	2961	2903	2806	2748	2932	2777	43	855	100	2060	5	1	43088918	1256	-23.89	2.78	12	1.33	-122.00	1050.00	3460	20250106	-15.75	1672	20240909	74.34	3460	-15.75	20250106	2635	10.63	20250102	3460	-15.75	20250106	1672	74.34	20240909	2.48	N	306620	100	43 억	31964	N	N	N	N
51	20250116	151020	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2905	40	2	1.40	1585225835	546237	62.10	2905	2930	2870	3720	2010	2865	2902.21	0.07	-12742	3058	2961	2903	2806	2748	2932	2777	43	855	100	2060	5	1	43088918	1252	-23.81	2.77	12	1.27	-122.00	1050.00	3460	20250106	-16.04	1672	20240909	73.74	3460	-16.04	20250106	2635	10.25	20250102	3460	-16.04	20250106	1672	73.74	20240909	2.48	N	306620	100	43 억	31964	N	N	N	N
52	20250116	141120	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	45	2	1.57	1320744785	454853	51.71	2905	2930	2870	3720	2010	2865	2903.83	0.07	-8506	3058	2961	2903	2806	2748	2932	2777	43	855	100	2060	5	1	43088918	1254	-23.85	2.77	12	1.06	-122.00	1050.00	3460	20250106	-15.90	1672	20240909	74.04	3460	-15.90	20250106	2635	10.44	20250102	3460	-15.90	20250106	1672	74.04	20240909	2.48	N	306620	100	43 억	31964	N	N	N	N
53	20250116	131119	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	45	2	1.57	1141065480	393068	44.69	2905	2930	2870	3720	2010	2865	2903.15	0.07	-2769	3058	2961	2903	2806	2748	2932	2777	43	855	100	2060	5	1	43088918	1254	-23.85	2.77	12	0.91	-122.00	1050.00	3460	20250106	-15.90	1672	20240909	74.04	3460	-15.90	20250106	2635	10.44	20250102	3460	-15.90	20250106	1672	74.04	20240909	2.48	N	306620	100	43 억	31964	N	N	N	N
54	20250116	121119	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	45	2	1.57	999707575	344335	39.15	2905	2930	2870	3720	2010	2865	2903.50	0.07	5486	3058	2961	2903	2806	2748	2932	2777	43	855	100	2060	5	1	43088918	1254	-23.85	2.77	12	0.80	-122.00	1050.00	3460	20250106	-15.90	1672	20240909	74.04	3460	-15.90	20250106	2635	10.44	20250102	3460	-15.90	20250106	1672	74.04	20240909	2.48	N	306620	100	43 억	31964	N	N	N	N
55	20250116	111119	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	50	2	1.75	809508280	278841	31.70	2905	2930	2870	3720	2010	2865	2903.37	0.07	-13965	3058	2961	2903	2806	2748	2932	2777	43	855	100	2060	5	1	43088918	1256	-23.89	2.78	12	0.65	-122.00	1050.00	3460	20250106	-15.75	1672	20240909	74.34	3460	-15.75	20250106	2635	10.63	20250102	3460	-15.75	20250106	1672	74.34	20240909	2.48	N	306620	100	43 억	31964	N	N	N	N
56	20250116	101121	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2880	15	2	0.52	657981775	226604	25.76	2905	2930	2870	3720	2010	2865	2903.97	0.07	-4504	3058	2961	2903	2806	2748	2932	2777	43	855	100	2060	5	1	43088918	1241	-23.61	2.74	12	0.53	-122.00	1050.00	3460	20250106	-16.76	1672	20240909	72.25	3460	-16.76	20250106	2635	9.30	20250102	3460	-16.76	20250106	1672	72.25	20240909	2.48	N	306620	100	43 억	31964	N	N	N	N
57	20250116	091123	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	55	2	1.92	228102985	78285	8.90	2905	2930	2895	3720	2010	2865	2914.90	0.07	14314	3058	2961	2903	2806	2748	2932	2777	43	855	100	2060	5	1	43088918	1258	-23.93	2.78	12	0.18	-122.00	1050.00	3460	20250106	-15.61	1672	20240909	74.64	3460	-15.61	20250106	2635	10.82	20250102	3460	-15.61	20250106	1672	74.64	20240909	2.48	N	306620	100	43 억	31964	N	N	N	N
58	20250115	161116	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2865	-140	5	-4.66	2545506765	874021	33.81	3000	3000	2845	3905	2105	3005	2911.72	0.17	-42400	3148	3076	2958	2886	2768	3112	2922	43	900	100	2160	5	1	43088918	1234	-23.48	2.73	12	2.03	-122.00	1050.00	3460	20250106	-17.20	1672	20240909	71.35	3460	-17.20	20250106	2635	8.73	20250102	3460	-17.20	20250106	1672	71.35	20240909	2.38	N	306620	100	43 억	75340	N	N	N	N
59	20250115	151117	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2885	-120	5	-3.99	2438168780	836600	32.37	3000	3000	2845	3905	2105	3005	2913.59	0.17	-40151	3148	3076	2958	2886	2768	3112	2922	43	900	100	2160	5	1	43088918	1243	-23.65	2.75	12	1.94	-122.00	1050.00	3460	20250106	-16.62	1672	20240909	72.55	3460	-16.62	20250106	2635	9.49	20250102	3460	-16.62	20250106	1672	72.55	20240909	2.38	N	306620	100	43 억	75340	N	N	N	N
60	20250115	141111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2890	-115	5	-3.83	1837388255	627276	24.27	3000	3000	2890	3905	2105	3005	2928.27	0.17	-53556	3148	3076	2958	2886	2768	3112	2922	43	900	100	2160	5	1	43088918	1245	-23.69	2.75	12	1.46	-122.00	1050.00	3460	20250106	-16.47	1672	20240909	72.85	3460	-16.47	20250106	2635	9.68	20250102	3460	-16.47	20250106	1672	72.85	20240909	2.38	N	306620	100	43 억	75340	N	N	N	N
61	20250115	131120	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2905	-100	5	-3.33	1657716775	565360	21.87	3000	3000	2900	3905	2105	3005	2931.20	0.17	-46513	3148	3076	2958	2886	2768	3112	2922	43	900	100	2160	5	1	43088918	1252	-23.81	2.77	12	1.31	-122.00	1050.00	3460	20250106	-16.04	1672	20240909	73.74	3460	-16.04	20250106	2635	10.25	20250102	3460	-16.04	20250106	1672	73.74	20240909	2.38	N	306620	100	43 억	75340	N	N	N	N
62	20250115	121103	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	-95	5	-3.16	1428887170	486620	18.83	3000	3000	2905	3905	2105	3005	2935.32	0.17	-40338	3148	3076	2958	2886	2768	3112	2922	43	900	100	2160	5	1	43088918	1254	-23.85	2.77	12	1.13	-122.00	1050.00	3460	20250106	-15.90	1672	20240909	74.04	3460	-15.90	20250106	2635	10.44	20250102	3460	-15.90	20250106	1672	74.04	20240909	2.38	N	306620	100	43 억	75340	N	N	N	N
63	20250115	111116	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	-85	5	-2.83	1274078545	433485	16.77	3000	3000	2910	3905	2105	3005	2938.03	0.17	-38494	3148	3076	2958	2886	2768	3112	2922	43	900	100	2160	5	1	43088918	1258	-23.93	2.78	12	1.01	-122.00	1050.00	3460	20250106	-15.61	1672	20240909	74.64	3460	-15.61	20250106	2635	10.82	20250102	3460	-15.61	20250106	1672	74.64	20240909	2.38	N	306620	100	43 억	75340	N	N	N	N
64	20250115	101116	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2935	-70	5	-2.33	1076150155	365889	14.16	3000	3000	2910	3905	2105	3005	2939.91	0.17	-38832	3148	3076	2958	2886	2768	3112	2922	43	900	100	2160	5	1	43088918	1265	-24.06	2.80	12	0.85	-122.00	1050.00	3460	20250106	-15.17	1672	20240909	75.54	3460	-15.17	20250106	2635	11.39	20250102	3460	-15.17	20250106	1672	75.54	20240909	2.38	N	306620	100	43 억	75340	N	N	N	N
65	20250115	091121	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2945	-60	5	-2.00	540188750	182764	7.07	3000	3000	2915	3905	2105	3005	2953.63	0.17	-27523	3148	3076	2958	2886	2768	3112	2922	43	900	100	2160	5	1	43088918	1269	-24.14	2.80	12	0.42	-122.00	1050.00	3460	20250106	-14.88	1672	20240909	76.14	3460	-14.88	20250106	2635	11.76	20250102	3460	-14.88	20250106	1672	76.14	20240909	2.38	N	306620	100	43 억	75340	N	N	N	N
66	20250114	161057	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3005	190	2	6.75	7564138545	2557834	332.49	2845	3030	2840	3655	1975	2815	2957.09	0.10	32857	2961	2887	2846	2772	2731	2867	2752	43	840	100	2020	5	1	43088918	1295	-24.63	2.86	12	5.94	-122.00	1050.00	3460	20250106	-13.15	1672	20240909	79.72	3460	-13.15	20250106	2635	14.04	20250102	3460	-13.15	20250106	1672	79.72	20240909	2.39	N	306620	100	43 억	41230	N	N	N	N
67	20250114	151115	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	170	2	6.04	7081946320	2396937	311.57	2845	3030	2840	3655	1975	2815	2954.61	0.10	55703	2961	2887	2846	2772	2731	2867	2752	43	840	100	2020	5	1	43088918	1286	-24.47	2.84	12	5.56	-122.00	1050.00	3460	20250106	-13.73	1672	20240909	78.53	3460	-13.73	20250106	2635	13.28	20250102	3460	-13.73	20250106	1672	78.53	20240909	2.39	N	306620	100	43 억	41230	N	N	N	N
68	20250114	141110	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2945	130	2	4.62	6445594450	2182337	283.68	2845	3030	2840	3655	1975	2815	2953.56	0.10	46775	2961	2887	2846	2772	2731	2867	2752	43	840	100	2020	5	1	43088918	1269	-24.14	2.80	12	5.06	-122.00	1050.00	3460	20250106	-14.88	1672	20240909	76.14	3460	-14.88	20250106	2635	11.76	20250102	3460	-14.88	20250106	1672	76.14	20240909	2.39	N	306620	100	43 억	41230	N	N	N	N
69	20250114	131110	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2935	120	2	4.26	6108542260	2067524	268.75	2845	3030	2840	3655	1975	2815	2954.55	0.10	27059	2961	2887	2846	2772	2731	2867	2752	43	840	100	2020	5	1	43088918	1265	-24.06	2.80	12	4.80	-122.00	1050.00	3460	20250106	-15.17	1672	20240909	75.54	3460	-15.17	20250106	2635	11.39	20250102	3460	-15.17	20250106	1672	75.54	20240909	2.39	N	306620	100	43 억	41230	N	N	N	N
70	20250114	121106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2965	150	2	5.33	5643044735	1910418	248.33	2845	3030	2840	3655	1975	2815	2953.86	0.10	40995	2961	2887	2846	2772	2731	2867	2752	43	840	100	2020	5	1	43088918	1278	-24.30	2.82	12	4.43	-122.00	1050.00	3460	20250106	-14.31	1672	20240909	77.33	3460	-14.31	20250106	2635	12.52	20250102	3460	-14.31	20250106	1672	77.33	20240909	2.39	N	306620	100	43 억	41230	N	N	N	N
71	20250114	111105	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2940	125	2	4.44	5204383900	1762139	229.06	2845	3030	2840	3655	1975	2815	2953.48	0.10	67549	2961	2887	2846	2772	2731	2867	2752	43	840	100	2020	5	1	43088918	1267	-24.10	2.80	12	4.09	-122.00	1050.00	3460	20250106	-15.03	1672	20240909	75.84	3460	-15.03	20250106	2635	11.57	20250102	3460	-15.03	20250106	1672	75.84	20240909	2.39	N	306620	100	43 억	41230	N	N	N	N
72	20250114	101105	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2970	155	2	5.51	3174532060	1081144	140.54	2845	3010	2840	3655	1975	2815	2936.32	0.10	63693	2961	2887	2846	2772	2731	2867	2752	43	840	100	2020	5	1	43088918	1280	-24.34	2.83	12	2.51	-122.00	1050.00	3460	20250106	-14.16	1672	20240909	77.63	3460	-14.16	20250106	2635	12.71	20250102	3460	-14.16	20250106	1672	77.63	20240909	2.39	N	306620	100	43 억	41230	N	N	N	N
73	20250114	091109	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	105	2	3.73	608398115	210158	27.32	2845	2935	2840	3655	1975	2815	2895.13	0.10	66064	2961	2887	2846	2772	2731	2867	2752	43	840	100	2020	5	1	43088918	1258	-23.93	2.78	12	0.49	-122.00	1050.00	3460	20250106	-15.61	1672	20240909	74.64	3460	-15.61	20250106	2635	10.82	20250102	3460	-15.61	20250106	1672	74.64	20240909	2.39	N	306620	100	43 억	41230	N	N	N	N
74	20250113	161053	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2815	-55	5	-1.92	2153711670	757087	90.15	2905	2920	2805	3730	2010	2870	2844.73	0.41	-141413	2950	2910	2840	2800	2730	2930	2820	43	860	100	2060	5	1	43088918	1213	-23.07	2.68	12	1.76	-122.00	1050.00	3460	20250106	-18.64	1672	20240909	68.36	3460	-18.64	20250106	2635	6.83	20250102	3460	-18.64	20250106	1672	68.36	20240909	2.28	N	306620	100	43 억	175300	N	N	N	N
75	20250113	151100	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2820	-50	5	-1.74	2015621165	708001	84.30	2905	2920	2805	3730	2010	2870	2846.81	0.41	-154383	2950	2910	2840	2800	2730	2930	2820	43	860	100	2060	5	1	43088918	1215	-23.11	2.69	12	1.64	-122.00	1050.00	3460	20250106	-18.50	1672	20240909	68.66	3460	-18.50	20250106	2635	7.02	20250102	3460	-18.50	20250106	1672	68.66	20240909	2.28	N	306620	100	43 억	175300	N	N	N	N
76	20250113	141035	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2825	-45	5	-1.57	1835248585	643921	76.67	2905	2920	2805	3730	2010	2870	2850.01	0.41	-140331	2950	2910	2840	2800	2730	2930	2820	43	860	100	2060	5	1	43088918	1217	-23.16	2.69	12	1.49	-122.00	1050.00	3460	20250106	-18.35	1672	20240909	68.96	3460	-18.35	20250106	2635	7.21	20250102	3460	-18.35	20250106	1672	68.96	20240909	2.28	N	306620	100	43 억	175300	N	N	N	N
77	20250113	131042	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2815	-55	5	-1.92	1690785720	592557	70.56	2905	2920	2805	3730	2010	2870	2853.28	0.41	-137149	2950	2910	2840	2800	2730	2930	2820	43	860	100	2060	5	1	43088918	1213	-23.07	2.68	12	1.38	-122.00	1050.00	3460	20250106	-18.64	1672	20240909	68.36	3460	-18.64	20250106	2635	6.83	20250102	3460	-18.64	20250106	1672	68.36	20240909	2.28	N	306620	100	43 억	175300	N	N	N	N
78	20250113	121047	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2845	-25	5	-0.87	1523088670	533278	63.50	2905	2920	2805	3730	2010	2870	2856.00	0.41	-117614	2950	2910	2840	2800	2730	2930	2820	43	860	100	2060	5	1	43088918	1226	-23.32	2.71	12	1.24	-122.00	1050.00	3460	20250106	-17.77	1672	20240909	70.16	3460	-17.77	20250106	2635	7.97	20250102	3460	-17.77	20250106	1672	70.16	20240909	2.28	N	306620	100	43 억	175300	N	N	N	N
79	20250113	111045	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2815	-55	5	-1.92	1360310445	475832	56.66	2905	2920	2805	3730	2010	2870	2858.73	0.41	-104124	2950	2910	2840	2800	2730	2930	2820	43	860	100	2060	5	1	43088918	1213	-23.07	2.68	12	1.10	-122.00	1050.00	3460	20250106	-18.64	1672	20240909	68.36	3460	-18.64	20250106	2635	6.83	20250102	3460	-18.64	20250106	1672	68.36	20240909	2.28	N	306620	100	43 억	175300	N	N	N	N
80	20250113	101044	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2810	-60	5	-2.09	1145647880	399543	47.57	2905	2920	2805	3730	2010	2870	2867.37	0.41	-102626	2950	2910	2840	2800	2730	2930	2820	43	860	100	2060	5	1	43088918	1211	-23.03	2.68	12	0.93	-122.00	1050.00	3460	20250106	-18.79	1672	20240909	68.06	3460	-18.79	20250106	2635	6.64	20250102	3460	-18.79	20250106	1672	68.06	20240909	2.28	N	306620	100	43 억	175300	N	N	N	N
81	20250113	091051	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2870	0	3	0.00	551126445	190030	22.63	2905	2920	2870	3730	2010	2870	2900.74	0.41	-53862	2950	2910	2840	2800	2730	2930	2820	43	860	100	2060	5	1	43088918	1237	-23.52	2.73	12	0.44	-122.00	1050.00	3460	20250106	-17.05	1672	20240909	71.65	3460	-17.05	20250106	2635	8.92	20250102	3460	-17.05	20250106	1672	71.65	20240909	2.28	N	306620	100	43 억	175300	N	N	N	N
82	20250110	161025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2870	25	2	0.88	2304126370	814372	63.60	2845	2880	2770	3695	1995	2845	2829.04	0.55	-57210	3038	2941	2838	2741	2638	2890	2690	43	850	100	2040	5	1	43088918	1237	-23.52	2.73	12	1.89	-122.00	1050.00	3460	20250106	-17.05	1672	20240909	71.65	3460	-17.05	20250106	2635	8.92	20250102	3460	-17.05	20250106	1672	71.65	20240909	2.20	N	306620	100	43 억	237884	N	N	N	N
83	20250110	151032	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2870	25	2	0.88	2148004630	759818	59.34	2845	2880	2770	3695	1995	2845	2826.94	0.55	-45577	3038	2941	2838	2741	2638	2890	2690	43	850	100	2040	5	1	43088918	1237	-23.52	2.73	12	1.76	-122.00	1050.00	3460	20250106	-17.05	1672	20240909	71.65	3460	-17.05	20250106	2635	8.92	20250102	3460	-17.05	20250106	1672	71.65	20240909	2.20	N	306620	100	43 억	237884	N	N	N	N
84	20250110	141039	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2845	0	3	0.00	1621324670	575559	44.95	2845	2860	2770	3695	1995	2845	2816.84	0.55	-36570	3038	2941	2838	2741	2638	2890	2690	43	850	100	2040	5	1	43088918	1226	-23.32	2.71	12	1.34	-122.00	1050.00	3460	20250106	-17.77	1672	20240909	70.16	3460	-17.77	20250106	2635	7.97	20250102	3460	-17.77	20250106	1672	70.16	20240909	2.20	N	306620	100	43 억	237884	N	N	N	N
85	20250110	131039	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2815	-30	5	-1.05	1318036125	468644	36.60	2845	2860	2770	3695	1995	2845	2812.28	0.55	-50621	3038	2941	2838	2741	2638	2890	2690	43	850	100	2040	5	1	43088918	1213	-23.07	2.68	12	1.09	-122.00	1050.00	3460	20250106	-18.64	1672	20240909	68.36	3460	-18.64	20250106	2635	6.83	20250102	3460	-18.64	20250106	1672	68.36	20240909	2.20	N	306620	100	43 억	237884	N	N	N	N
86	20250110	121040	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2830	-15	5	-0.53	1219014000	433488	33.85	2845	2860	2770	3695	1995	2845	2811.92	0.55	-48385	3038	2941	2838	2741	2638	2890	2690	43	850	100	2040	5	1	43088918	1219	-23.20	2.70	12	1.01	-122.00	1050.00	3460	20250106	-18.21	1672	20240909	69.26	3460	-18.21	20250106	2635	7.40	20250102	3460	-18.21	20250106	1672	69.26	20240909	2.20	N	306620	100	43 억	237884	N	N	N	N
87	20250110	111038	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2820	-25	5	-0.88	1006621110	358301	27.98	2845	2860	2770	3695	1995	2845	2809.19	0.55	-49549	3038	2941	2838	2741	2638	2890	2690	43	850	100	2040	5	1	43088918	1215	-23.11	2.69	12	0.83	-122.00	1050.00	3460	20250106	-18.50	1672	20240909	68.66	3460	-18.50	20250106	2635	7.02	20250102	3460	-18.50	20250106	1672	68.66	20240909	2.20	N	306620	100	43 억	237884	N	N	N	N
88	20250110	101035	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2795	-50	5	-1.76	683513625	242617	18.95	2845	2860	2785	3695	1995	2845	2816.97	0.55	-57337	3038	2941	2838	2741	2638	2890	2690	43	850	100	2040	5	1	43088918	1204	-22.91	2.66	12	0.56	-122.00	1050.00	3460	20250106	-19.22	1672	20240909	67.17	3460	-19.22	20250106	2635	6.07	20250102	3460	-19.22	20250106	1672	67.17	20240909	2.20	N	306620	100	43 억	237884	N	N	N	N
89	20250110	091041	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2845	0	3	0.00	200900540	70881	5.54	2845	2860	2815	3695	1995	2845	2833.96	0.55	-12910	3038	2941	2838	2741	2638	2890	2690	43	850	100	2040	5	1	43088918	1226	-23.32	2.71	12	0.16	-122.00	1050.00	3460	20250106	-17.77	1672	20240909	70.16	3460	-17.77	20250106	2635	7.97	20250102	3460	-17.77	20250106	1672	70.16	20240909	2.20	N	306620	100	43 억	237884	N	N	N	N
90	20250109	161028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2845	-95	5	-3.23	3531378615	1257651	79.06	2920	2935	2735	3820	2060	2940	2807.87	0.35	89319	3090	3015	2965	2890	2840	2990	2865	43	880	100	2110	5	1	43088918	1226	-23.32	2.71	12	2.92	-122.00	1050.00	3460	20250106	-17.77	1672	20240909	70.16	3460	-17.77	20250106	2635	7.97	20250102	3460	-17.77	20250106	1672	70.16	20240909	2.11	N	306620	100	43 억	149468	N	N	N	N
91	20250109	151025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2830	-110	5	-3.74	3366350385	1199633	75.41	2920	2935	2735	3820	2060	2940	2806.15	0.35	83757	3090	3015	2965	2890	2840	2990	2865	43	880	100	2110	5	1	43088918	1219	-23.20	2.70	12	2.78	-122.00	1050.00	3460	20250106	-18.21	1672	20240909	69.26	3460	-18.21	20250106	2635	7.40	20250102	3460	-18.21	20250106	1672	69.26	20240909	2.11	N	306620	100	43 억	149468	N	N	N	N
92	20250109	141033	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2840	-100	5	-3.40	3003024965	1071729	67.37	2920	2935	2735	3820	2060	2940	2802.04	0.35	102712	3090	3015	2965	2890	2840	2990	2865	43	880	100	2110	5	1	43088918	1224	-23.28	2.70	12	2.49	-122.00	1050.00	3460	20250106	-17.92	1672	20240909	69.86	3460	-17.92	20250106	2635	7.78	20250102	3460	-17.92	20250106	1672	69.86	20240909	2.11	N	306620	100	43 억	149468	N	N	N	N
93	20250109	131032	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2835	-105	5	-3.57	2765454140	988090	62.11	2920	2935	2735	3820	2060	2940	2798.79	0.35	90177	3090	3015	2965	2890	2840	2990	2865	43	880	100	2110	5	1	43088918	1222	-23.24	2.70	12	2.29	-122.00	1050.00	3460	20250106	-18.06	1672	20240909	69.56	3460	-18.06	20250106	2635	7.59	20250102	3460	-18.06	20250106	1672	69.56	20240909	2.11	N	306620	100	43 억	149468	N	N	N	N
94	20250109	121032	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2815	-125	5	-4.25	2646406305	945903	59.46	2920	2935	2735	3820	2060	2940	2797.75	0.35	86678	3090	3015	2965	2890	2840	2990	2865	43	880	100	2110	5	1	43088918	1213	-23.07	2.68	12	2.20	-122.00	1050.00	3460	20250106	-18.64	1672	20240909	68.36	3460	-18.64	20250106	2635	6.83	20250102	3460	-18.64	20250106	1672	68.36	20240909	2.11	N	306620	100	43 억	149468	N	N	N	N
95	20250109	111037	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2810	-130	5	-4.42	2480936160	887013	55.76	2920	2935	2735	3820	2060	2940	2796.95	0.35	74986	3090	3015	2965	2890	2840	2990	2865	43	880	100	2110	5	1	43088918	1211	-23.03	2.68	12	2.06	-122.00	1050.00	3460	20250106	-18.79	1672	20240909	68.06	3460	-18.79	20250106	2635	6.64	20250102	3460	-18.79	20250106	1672	68.06	20240909	2.11	N	306620	100	43 억	149468	N	N	N	N
96	20250109	101034	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2795	-145	5	-4.93	1993485600	713299	44.84	2920	2935	2735	3820	2060	2940	2794.74	0.35	52957	3090	3015	2965	2890	2840	2990	2865	43	880	100	2110	5	1	43088918	1204	-22.91	2.66	12	1.66	-122.00	1050.00	3460	20250106	-19.22	1672	20240909	67.17	3460	-19.22	20250106	2635	6.07	20250102	3460	-19.22	20250106	1672	67.17	20240909	2.11	N	306620	100	43 억	149468	N	N	N	N
97	20250109	091038	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2805	-135	5	-4.59	660537420	232710	14.63	2920	2935	2780	3820	2060	2940	2838.45	0.35	27085	3090	3015	2965	2890	2840	2990	2865	43	880	100	2110	5	1	43088918	1209	-22.99	2.67	12	0.54	-122.00	1050.00	3460	20250106	-18.93	1672	20240909	67.76	3460	-18.93	20250106	2635	6.45	20250102	3460	-18.93	20250106	1672	67.76	20240909	2.11	N	306620	100	43 억	149468	N	N	N	N
98	20250108	161023	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2940	-115	5	-3.76	4644221605	1561375	27.42	3040	3040	2915	3970	2140	3055	2974.63	0.17	78275	3418	3236	3128	2946	2838	3182	2892	43	915	100	2190	5	1	43088918	1267	-24.10	2.80	12	3.62	-122.00	1050.00	3460	20250106	-15.03	1672	20240909	75.84	3460	-15.03	20250106	2635	11.57	20250102	3460	-15.03	20250106	1672	75.84	20240909	1.70	N	306620	100	43 억	71578	N	N	N	N
99	20250108	151027	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2945	-110	5	-3.60	4284935130	1439260	25.28	3040	3040	2915	3970	2140	3055	2977.09	0.17	34071	3418	3236	3128	2946	2838	3182	2892	43	915	100	2190	5	1	43088918	1269	-24.14	2.80	12	3.34	-122.00	1050.00	3460	20250106	-14.88	1672	20240909	76.14	3460	-14.88	20250106	2635	11.76	20250102	3460	-14.88	20250106	1672	76.14	20240909	1.70	N	306620	100	43 억	71578	N	N	N	N
100	20250108	141031	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2960	-95	5	-3.11	3851441855	1292163	22.69	3040	3040	2915	3970	2140	3055	2980.53	0.17	40439	3418	3236	3128	2946	2838	3182	2892	43	915	100	2190	5	1	43088918	1275	-24.26	2.82	12	3.00	-122.00	1050.00	3460	20250106	-14.45	1672	20240909	77.03	3460	-14.45	20250106	2635	12.33	20250102	3460	-14.45	20250106	1672	77.03	20240909	1.70	N	306620	100	43 억	71578	N	N	N	N
101	20250108	131029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	-70	5	-2.29	3387659730	1135394	19.94	3040	3040	2915	3970	2140	3055	2983.59	0.17	30567	3418	3236	3128	2946	2838	3182	2892	43	915	100	2190	5	1	43088918	1286	-24.47	2.84	12	2.64	-122.00	1050.00	3460	20250106	-13.73	1672	20240909	78.53	3460	-13.73	20250106	2635	13.28	20250102	3460	-13.73	20250106	1672	78.53	20240909	1.70	N	306620	100	43 억	71578	N	N	N	N
102	20250108	121025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	-25	5	-0.82	2920365785	979815	17.21	3040	3040	2915	3970	2140	3055	2980.41	0.17	54516	3418	3236	3128	2946	2838	3182	2892	43	915	100	2190	5	1	43088918	1306	-24.84	2.89	12	2.27	-122.00	1050.00	3460	20250106	-12.43	1672	20240909	81.22	3460	-12.43	20250106	2635	14.99	20250102	3460	-12.43	20250106	1672	81.22	20240909	1.70	N	306620	100	43 억	71578	N	N	N	N
103	20250108	111027	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2970	-85	5	-2.78	2291558630	770001	13.52	3040	3040	2915	3970	2140	3055	2975.88	0.17	77160	3418	3236	3128	2946	2838	3182	2892	43	915	100	2190	5	1	43088918	1280	-24.34	2.83	12	1.79	-122.00	1050.00	3460	20250106	-14.16	1672	20240909	77.63	3460	-14.16	20250106	2635	12.71	20250102	3460	-14.16	20250106	1672	77.63	20240909	1.70	N	306620	100	43 억	71578	N	N	N	N
104	20250108	101028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2955	-100	5	-3.27	2042691055	685872	12.05	3040	3040	2915	3970	2140	3055	2978.06	0.17	68167	3418	3236	3128	2946	2838	3182	2892	43	915	100	2190	5	1	43088918	1273	-24.22	2.81	12	1.59	-122.00	1050.00	3460	20250106	-14.60	1672	20240909	76.73	3460	-14.60	20250106	2635	12.14	20250102	3460	-14.60	20250106	1672	76.73	20240909	1.70	N	306620	100	43 억	71578	N	N	N	N
105	20250108	091027	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-65	5	-2.13	450228965	149514	2.63	3040	3040	2975	3970	2140	3055	3010.82	0.17	-3659	3418	3236	3128	2946	2838	3182	2892	43	915	100	2190	5	1	43088918	1288	-24.51	2.85	12	0.35	-122.00	1050.00	3460	20250106	-13.58	1672	20240909	78.83	3460	-13.58	20250106	2635	13.47	20250102	3460	-13.58	20250106	1672	78.83	20240909	1.70	N	306620	100	43 억	71578	N	N	N	N
106	20250107	161018	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3055	-75	5	-2.40	17886069100	5657985	69.12	3180	3310	3020	4065	2195	3130	3161.32	0.50	-153757	3600	3365	3225	2990	2850	3295	2920	43	935	100	2250	5	1	43088918	1316	-25.04	2.91	12	13.13	-122.00	1050.00	3460	20250106	-11.71	1672	20240909	82.72	3460	-11.71	20250106	2635	15.94	20250102	3460	-11.71	20250106	1672	82.72	20240909	1.67	N	306620	100	43 억	213792	N	N	N	N
107	20250107	151021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	-85	5	-2.72	17486388460	5526587	67.51	3180	3310	3030	4065	2195	3130	3164.05	0.50	-129397	3600	3365	3225	2990	2850	3295	2920	43	935	100	2250	5	1	43088918	1312	-24.96	2.90	12	12.83	-122.00	1050.00	3460	20250106	-11.99	1672	20240909	82.12	3460	-11.99	20250106	2635	15.56	20250102	3460	-11.99	20250106	1672	82.12	20240909	1.67	N	306620	100	43 억	213792	N	N	N	N
108	20250107	141019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3135	5	2	0.16	16150566730	5091552	62.20	3180	3310	3040	4065	2195	3130	3172.04	0.50	-168738	3600	3365	3225	2990	2850	3295	2920	43	935	100	2250	5	1	43088918	1351	-25.70	2.99	12	11.82	-122.00	1050.00	3460	20250106	-9.39	1672	20240909	87.50	3460	-9.39	20250106	2635	18.98	20250102	3460	-9.39	20250106	1672	87.50	20240909	1.67	N	306620	100	43 억	213792	N	N	N	N
109	20250107	131018	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3095	-35	5	-1.12	14739612665	4642009	56.70	3180	3310	3040	4065	2195	3130	3175.28	0.50	-133767	3600	3365	3225	2990	2850	3295	2920	43	935	100	2250	5	1	43088918	1334	-25.37	2.95	12	10.77	-122.00	1050.00	3460	20250106	-10.55	1672	20240909	85.11	3460	-10.55	20250106	2635	17.46	20250102	3460	-10.55	20250106	1672	85.11	20240909	1.67	N	306620	100	43 억	213792	N	N	N	N
110	20250107	121020	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3095	-35	5	-1.12	5028753795	1615808	19.74	3180	3180	3040	4065	2195	3130	3112.21	0.50	18467	3600	3365	3225	2990	2850	3295	2920	43	935	100	2250	5	1	43088918	1334	-25.37	2.95	12	3.75	-122.00	1050.00	3460	20250106	-10.55	1672	20240909	85.11	3460	-10.55	20250106	2635	17.46	20250102	3460	-10.55	20250106	1672	85.11	20240909	1.67	N	306620	100	43 억	213792	N	N	N	N
111	20250107	111015	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3090	-40	5	-1.28	4426762775	1420384	17.35	3180	3180	3040	4065	2195	3130	3116.59	0.50	50910	3600	3365	3225	2990	2850	3295	2920	43	935	100	2250	5	1	43088918	1331	-25.33	2.94	12	3.30	-122.00	1050.00	3460	20250106	-10.69	1672	20240909	84.81	3460	-10.69	20250106	2635	17.27	20250102	3460	-10.69	20250106	1672	84.81	20240909	1.67	N	306620	100	43 억	213792	N	N	N	N
112	20250107	101020	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3055	-75	5	-2.40	3113579950	996602	12.17	3180	3180	3050	4065	2195	3130	3124.19	0.50	88091	3600	3365	3225	2990	2850	3295	2920	43	935	100	2250	5	1	43088918	1316	-25.04	2.91	12	2.31	-122.00	1050.00	3460	20250106	-11.71	1672	20240909	82.72	3460	-11.71	20250106	2635	15.94	20250102	3460	-11.71	20250106	1672	82.72	20240909	1.67	N	306620	100	43 억	213792	N	N	N	N
113	20250107	091024	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3155	25	2	0.80	842285130	267189	3.26	3180	3180	3115	4065	2195	3130	3152.48	0.50	226	3600	3365	3225	2990	2850	3295	2920	43	935	100	2250	5	1	43088918	1359	-25.86	3.00	12	0.62	-122.00	1050.00	3460	20250106	-8.82	1672	20240909	88.70	3460	-8.82	20250106	2635	19.73	20250102	3460	-8.82	20250106	1672	88.70	20240909	1.67	N	306620	100	43 억	213792	N	N	N	N
114	20250106	161007	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3130	60	2	1.95	26642304005	8155967	60.70	3280	3460	3085	3990	2150	3070	3266.80	0.93	-183003	3443	3256	3003	2816	2563	3350	2910	43	920	100	2210	5	1	43088918	1349	-25.66	2.98	12	18.93	-122.00	1050.00	3460	20250106	-9.54	1672	20240909	87.20	3460	-9.54	20250106	2635	18.79	20250102	3460	-9.54	20250106	1672	87.20	20240909	1.38	N	306620	100	43 억	399163	N	N	N	N
115	20250106	151006	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3120	50	2	1.63	25898345985	7916600	58.92	3280	3460	3095	3990	2150	3070	3271.40	0.93	-256894	3443	3256	3003	2816	2563	3350	2910	43	920	100	2210	5	1	43088918	1344	-25.57	2.97	12	18.37	-122.00	1050.00	3460	20250106	-9.83	1672	20240909	86.60	3460	-9.83	20250106	2635	18.41	20250102	3460	-9.83	20250106	1672	86.60	20240909	1.38	N	306620	100	43 억	399163	N	N	N	N
116	20250106	141008	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3125	55	2	1.79	25199998165	7693063	57.25	3280	3460	3095	3990	2150	3070	3275.68	0.93	-263874	3443	3256	3003	2816	2563	3350	2910	43	920	100	2210	5	1	43088918	1347	-25.61	2.98	12	17.85	-122.00	1050.00	3460	20250106	-9.68	1672	20240909	86.90	3460	-9.68	20250106	2635	18.60	20250102	3460	-9.68	20250106	1672	86.90	20240909	1.38	N	306620	100	43 억	399163	N	N	N	N
117	20250106	130956	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3125	55	2	1.79	24086390310	7336494	54.60	3280	3460	3125	3990	2150	3070	3283.09	0.93	-323344	3443	3256	3003	2816	2563	3350	2910	43	920	100	2210	5	1	43088918	1347	-25.61	2.98	12	17.03	-122.00	1050.00	3460	20250106	-9.68	1672	20240909	86.90	3460	-9.68	20250106	2635	18.60	20250102	3460	-9.68	20250106	1672	86.90	20240909	1.38	N	306620	100	43 억	399163	N	N	N	N
118	20250106	121004	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3160	90	2	2.93	23191093220	7052518	52.49	3280	3460	3155	3990	2150	3070	3288.34	0.93	-322092	3443	3256	3003	2816	2563	3350	2910	43	920	100	2210	5	1	43088918	1362	-25.90	3.01	12	16.37	-122.00	1050.00	3460	20250106	-8.67	1672	20240909	89.00	3460	-8.67	20250106	2635	19.92	20250102	3460	-8.67	20250106	1672	89.00	20240909	1.38	N	306620	100	43 억	399163	N	N	N	N
119	20250106	111001	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3190	120	2	3.91	22156487575	6726715	50.06	3280	3460	3160	3990	2150	3070	3293.81	0.93	-312350	3443	3256	3003	2816	2563	3350	2910	43	920	100	2210	5	1	43088918	1375	-26.15	3.04	12	15.61	-122.00	1050.00	3460	20250106	-7.80	1672	20240909	90.79	3460	-7.80	20250106	2635	21.06	20250102	3460	-7.80	20250106	1672	90.79	20240909	1.38	N	306620	100	43 억	399163	N	N	N	N
120	20250106	100957	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3230	160	2	5.21	19812515215	5995463	44.62	3280	3460	3210	3990	2150	3070	3304.58	0.93	-320911	3443	3256	3003	2816	2563	3350	2910	43	920	100	2210	5	1	43088918	1392	-26.48	3.08	12	13.91	-122.00	1050.00	3460	20250106	-6.65	1672	20240909	93.18	3460	-6.65	20250106	2635	22.58	20250102	3460	-6.65	20250106	1672	93.18	20240909	1.38	N	306620	100	43 억	399163	N	N	N	N
121	20250106	090958	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3255	185	2	6.03	13113250910	3927798	29.23	3280	3460	3245	3990	2150	3070	3338.58	0.93	-81891	3443	3256	3003	2816	2563	3350	2910	43	920	100	2210	5	1	43088918	1403	-26.68	3.10	12	9.12	-122.00	1050.00	3460	20250106	-5.92	1672	20240909	94.68	3460	-5.92	20250106	2635	23.53	20250102	3460	-5.92	20250106	1672	94.68	20240909	1.38	N	306620	100	43 억	399163	N	N	N	N
122	20250103	160954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3070	270	2	9.64	38460001630	12768013	776.00	2855	3190	2750	3640	1960	2800	3012.73	0.39	230863	2923	2861	2748	2686	2573	2892	2717	43	840	100	2010	5	1	43088918	1323	-25.16	2.92	12	29.63	-122.00	1050.00	3420	20240430	-10.23	1672	20240909	83.61	3190	-3.76	20250103	2635	16.51	20250102	3420	-10.23	20240430	1672	83.61	20240909	1.39	N	306620	100	43 억	167233	N	N	N	N
123	20250103	150956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3020	220	2	7.86	35734819965	11877197	721.86	2855	3190	2750	3640	1960	2800	3009.28	0.39	188644	2923	2861	2748	2686	2573	2892	2717	43	840	100	2010	5	1	43088918	1301	-24.75	2.88	12	27.56	-122.00	1050.00	3420	20240430	-11.70	1672	20240909	80.62	3190	-5.33	20250103	2635	14.61	20250102	3420	-11.70	20240430	1672	80.62	20240909	1.39	N	306620	100	43 억	167233	N	N	N	N
124	20250103	140957	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	190	2	6.79	31456996150	10454365	635.38	2855	3190	2750	3640	1960	2800	3009.65	0.39	-14385	2923	2861	2748	2686	2573	2892	2717	43	840	100	2010	5	1	43088918	1288	-24.51	2.85	12	24.26	-122.00	1050.00	3420	20240430	-12.57	1672	20240909	78.83	3190	-6.27	20250103	2635	13.47	20250102	3420	-12.57	20240430	1672	78.83	20240909	1.39	N	306620	100	43 억	167233	N	N	N	N
125	20250103	130957	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2995	195	2	6.96	22760750215	7543484	458.47	2855	3190	2750	3640	1960	2800	3018.23	0.39	-161186	2923	2861	2748	2686	2573	2892	2717	43	840	100	2010	5	1	43088918	1291	-24.55	2.85	12	17.51	-122.00	1050.00	3420	20240430	-12.43	1672	20240909	79.13	3190	-6.11	20250103	2635	13.66	20250102	3420	-12.43	20240430	1672	79.13	20240909	1.39	N	306620	100	43 억	167233	N	N	N	N
126	20250103	120956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2780	-20	5	-0.71	2408288785	861893	52.38	2855	2855	2750	3640	1960	2800	2793.95	0.39	-66889	2923	2861	2748	2686	2573	2892	2717	43	840	100	2010	5	1	43088918	1198	-22.79	2.65	12	2.00	-122.00	1050.00	3420	20240430	-18.71	1672	20240909	66.27	2855	-2.63	20250103	2635	5.50	20250102	3420	-18.71	20240430	1672	66.27	20240909	1.39	N	306620	100	43 억	167233	N	N	N	N
127	20250103	110956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2770	-30	5	-1.07	2227035515	796590	48.41	2855	2855	2750	3640	1960	2800	2795.52	0.39	-68195	2923	2861	2748	2686	2573	2892	2717	43	840	100	2010	5	1	43088918	1194	-22.70	2.64	12	1.85	-122.00	1050.00	3420	20240430	-19.01	1672	20240909	65.67	2855	-2.98	20250103	2635	5.12	20250102	3420	-19.01	20240430	1672	65.67	20240909	1.39	N	306620	100	43 억	167233	N	N	N	N
128	20250103	100954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2780	-20	5	-0.71	1877986770	670460	40.75	2855	2855	2750	3640	1960	2800	2801.10	0.39	-94181	2923	2861	2748	2686	2573	2892	2717	43	840	100	2010	5	1	43088918	1198	-22.79	2.65	12	1.56	-122.00	1050.00	3420	20240430	-18.71	1672	20240909	66.27	2855	-2.63	20250103	2635	5.50	20250102	3420	-18.71	20240430	1672	66.27	20240909	1.39	N	306620	100	43 억	167233	N	N	N	N
129	20250103	090957	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2795	-5	5	-0.18	1022387830	362574	22.04	2855	2855	2770	3640	1960	2800	2821.80	0.39	-65856	2923	2861	2748	2686	2573	2892	2717	43	840	100	2010	5	1	43088918	1204	-22.91	2.66	12	0.84	-122.00	1050.00	3420	20240430	-18.27	1672	20240909	67.17	2855	-2.10	20250103	2635	6.07	20250102	3420	-18.27	20240430	1672	67.17	20240909	1.39	N	306620	100	43 억	167233	N	N	N	N
130	20250102	160945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2800	100	2	3.70	4430224430	1608632	145.20	2700	2810	2635	3510	1890	2700	2752.80	0.32	28628	2850	2775	2725	2650	2600	2750	2625	43	810	100	1940	5	1	43088918	1206	-22.95	2.67	12	3.73	-122.00	1050.00	3420	20240430	-18.13	1672	20240909	67.46	2810	-0.36	20250102	2635	6.26	20250102	3420	-18.13	20240430	1672	67.46	20240909	1.53	N	306620	100	43 억	137445	N	N	N	N
131	20250102	150947	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2790	90	2	3.33	4003368520	1456036	131.42	2700	2810	2635	3510	1890	2700	2749.51	0.32	38174	2850	2775	2725	2650	2600	2750	2625	43	810	100	1940	5	1	43088918	1202	-22.87	2.66	12	3.38	-122.00	1050.00	3420	20240430	-18.42	1672	20240909	66.87	2810	-0.71	20250102	2635	5.88	20250102	3420	-18.42	20240430	1672	66.87	20240909	1.53	N	306620	100	43 억	137445	N	N	N	N
132	20250102	140944	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2775	75	2	2.78	3114709430	1136806	102.61	2700	2800	2635	3510	1890	2700	2739.89	0.32	37934	2850	2775	2725	2650	2600	2750	2625	43	810	100	1940	5	1	43088918	1196	-22.75	2.64	12	2.64	-122.00	1050.00	3420	20240430	-18.86	1672	20240909	65.97	2800	-0.89	20250102	2635	5.31	20250102	3420	-18.86	20240430	1672	65.97	20240909	1.53	N	306620	100	43 억	137445	N	N	N	N
133	20250102	130948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2740	40	2	1.48	2359100360	864213	78.00	2700	2775	2635	3510	1890	2700	2729.78	0.32	35770	2850	2775	2725	2650	2600	2750	2625	43	810	100	1940	5	1	43088918	1181	-22.46	2.61	12	2.01	-122.00	1050.00	3420	20240430	-19.88	1672	20240909	63.88	2775	-1.26	20250102	2635	3.98	20250102	3420	-19.88	20240430	1672	63.88	20240909	1.53	N	306620	100	43 억	137445	N	N	N	N
134	20250102	120944	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2750	50	2	1.85	2014037015	738715	66.68	2700	2775	2635	3510	1890	2700	2726.41	0.32	37680	2850	2775	2725	2650	2600	2750	2625	43	810	100	1940	5	1	43088918	1185	-22.54	2.62	12	1.71	-122.00	1050.00	3420	20240430	-19.59	1672	20240909	64.47	2775	-0.90	20250102	2635	4.36	20250102	3420	-19.59	20240430	1672	64.47	20240909	1.53	N	306620	100	43 억	137445	N	N	N	N
135	20250102	110936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2750	50	2	1.85	1571651285	577556	52.13	2700	2775	2635	3510	1890	2700	2721.22	0.32	49225	2850	2775	2725	2650	2600	2750	2625	43	810	100	1940	5	1	43088918	1185	-22.54	2.62	12	1.34	-122.00	1050.00	3420	20240430	-19.59	1672	20240909	64.47	2775	-0.90	20250102	2635	4.36	20250102	3420	-19.59	20240430	1672	64.47	20240909	1.53	N	306620	100	43 억	137445	N	N	N	N
136	20250102	100943	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2685	-15	5	-0.56	371070855	138999	12.55	2700	2700	2635	3510	1890	2700	2669.54	0.32	-8857	2850	2775	2725	2650	2600	2750	2625	43	810	100	1940	5	1	43088918	1157	-22.01	2.56	12	0.32	-122.00	1050.00	3420	20240430	-21.49	1672	20240909	60.59	2700	-0.56	20250102	2635	1.90	20250102	3420	-21.49	20240430	1672	60.59	20240909	1.53	N	306620	100	43 억	137445	N	N	N	N
137	20250102	090933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3510	1890	2700	0.00	0.32	0	2850	2775	2725	2650	2600	2750	2625	43	810	100	1940	5	1	43088918	1163	-22.13	2.57	12	0.00	-122.00	1050.00	3420	20240430	-21.05	1672	20240909	61.48	0	0.00	0	0	0.00	0	3420	-21.05	20240430	1672	61.48	20240909	1.53	N	306620	100	43 억	137445	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History