KissMeData/351320/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

56 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	161225	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1498	77	2	5.42	81540490	55538	49.28	1440	1510	1381	1847	995	1421	1468.14	2.08	2710	1589	1504	1441	1356	1293	1547	1399	22	426	100	900	1	1	22015886	330	-5.13	1.70	12	0.25	-292.00	881.00	3225	20240117	-53.55	1275	20250113	17.49	1858	-19.38	20250121	1275	17.49	20250113	3110	-51.83	20240220	1275	17.49	20250113	0.21	N	351320	100	22 억	458468	N	N	N	N
3	20250124	151225	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1497	76	2	5.35	62024661	42481	37.70	1440	1500	1381	1847	995	1421	1460.06	2.08	1678	1589	1504	1441	1356	1293	1547	1399	22	426	100	900	1	1	22015886	330	-5.13	1.70	12	0.19	-292.00	881.00	3225	20240117	-53.58	1275	20250113	17.41	1858	-19.43	20250121	1275	17.41	20250113	3110	-51.86	20240220	1275	17.41	20250113	0.21	N	351320	100	22 억	458468	N	N	N	N
4	20250124	141223	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1485	64	2	4.50	52349044	36000	31.95	1440	1489	1381	1847	995	1421	1454.14	2.08	1280	1589	1504	1441	1356	1293	1547	1399	22	426	100	900	1	1	22015886	327	-5.09	1.69	12	0.16	-292.00	881.00	3225	20240117	-53.95	1275	20250113	16.47	1858	-20.08	20250121	1275	16.47	20250113	3110	-52.25	20240220	1275	16.47	20250113	0.21	N	351320	100	22 억	458468	N	N	N	N
5	20250124	131226	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1460	39	2	2.74	25266617	17710	15.72	1440	1465	1381	1847	995	1421	1426.69	2.08	1279	1589	1504	1441	1356	1293	1547	1399	22	426	100	900	1	1	22015886	321	-5.00	1.66	12	0.08	-292.00	881.00	3225	20240117	-54.73	1275	20250113	14.51	1858	-21.42	20250121	1275	14.51	20250113	3110	-53.05	20240220	1275	14.51	20250113	0.21	N	351320	100	22 억	458468	N	N	N	N
6	20250124	121221	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1454	33	2	2.32	22367508	15724	13.95	1440	1465	1381	1847	995	1421	1422.51	2.08	1251	1589	1504	1441	1356	1293	1547	1399	22	426	100	900	1	1	22015886	320	-4.98	1.65	12	0.07	-292.00	881.00	3225	20240117	-54.91	1275	20250113	14.04	1858	-21.74	20250121	1275	14.04	20250113	3110	-53.25	20240220	1275	14.04	20250113	0.21	N	351320	100	22 억	458468	N	N	N	N
7	20250124	111223	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1432	11	2	0.77	13769022	9744	8.65	1440	1465	1381	1847	995	1421	1413.08	2.08	4460	1589	1504	1441	1356	1293	1547	1399	22	426	100	900	1	1	22015886	315	-4.90	1.63	12	0.04	-292.00	881.00	3225	20240117	-55.60	1275	20250113	12.31	1858	-22.93	20250121	1275	12.31	20250113	3110	-53.95	20240220	1275	12.31	20250113	0.21	N	351320	100	22 억	458468	N	N	N	N
8	20250124	101219	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1434	13	2	0.91	13126196	9295	8.25	1440	1465	1381	1847	995	1421	1412.18	2.08	4658	1589	1504	1441	1356	1293	1547	1399	22	426	100	900	1	1	22015886	316	-4.91	1.63	12	0.04	-292.00	881.00	3225	20240117	-55.53	1275	20250113	12.47	1858	-22.82	20250121	1275	12.47	20250113	3110	-53.89	20240220	1275	12.47	20250113	0.21	N	351320	100	22 억	458468	N	N	N	N
9	20250124	091228	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1435	14	2	0.99	1752653	1219	1.08	1440	1465	1435	1847	995	1421	1437.78	2.08	343	1589	1504	1441	1356	1293	1547	1399	22	426	100	900	1	1	22015886	316	-4.91	1.63	12	0.01	-292.00	881.00	3225	20240117	-55.50	1275	20250113	12.55	1858	-22.77	20250121	1275	12.55	20250113	3110	-53.86	20240220	1275	12.55	20250113	0.21	N	351320	100	22 억	458468	N	N	N	N
10	20250123	161218	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1421	21	2	1.50	163721895	112425	42.04	1400	1526	1378	1820	980	1400	1456.56	2.06	5135	1560	1480	1405	1325	1250	1520	1365	22	420	100	890	1	1	22015886	313	-4.87	1.61	12	0.51	-292.00	881.00	3630	20240116	-60.85	1275	20250113	11.45	1858	-23.52	20250121	1275	11.45	20250113	3110	-54.31	20240220	1275	11.45	20250113	0.21	N	351320	100	22 억	453299	N	N	N	N
11	20250123	151216	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1437	37	2	2.64	129554094	88584	33.13	1400	1526	1378	1820	980	1400	1462.50	2.06	4305	1560	1480	1405	1325	1250	1520	1365	22	420	100	890	1	1	22015886	316	-4.92	1.63	12	0.40	-292.00	881.00	3630	20240116	-60.41	1275	20250113	12.71	1858	-22.66	20250121	1275	12.71	20250113	3110	-53.79	20240220	1275	12.71	20250113	0.21	N	351320	100	22 억	453299	N	N	N	N
12	20250123	141218	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1426	26	2	1.86	122506585	83643	31.28	1400	1526	1378	1820	980	1400	1464.64	2.06	4329	1560	1480	1405	1325	1250	1520	1365	22	420	100	890	1	1	22015886	314	-4.88	1.62	12	0.38	-292.00	881.00	3630	20240116	-60.72	1275	20250113	11.84	1858	-23.25	20250121	1275	11.84	20250113	3110	-54.15	20240220	1275	11.84	20250113	0.21	N	351320	100	22 억	453299	N	N	N	N
13	20250123	131215	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1428	28	2	2.00	106759233	72538	27.13	1400	1526	1378	1820	980	1400	1471.77	2.06	3664	1560	1480	1405	1325	1250	1520	1365	22	420	100	890	1	1	22015886	314	-4.89	1.62	12	0.33	-292.00	881.00	3630	20240116	-60.66	1275	20250113	12.00	1858	-23.14	20250121	1275	12.00	20250113	3110	-54.08	20240220	1275	12.00	20250113	0.21	N	351320	100	22 억	453299	N	N	N	N
14	20250123	121217	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1448	48	2	3.43	105958211	71978	26.92	1400	1526	1378	1820	980	1400	1472.09	2.06	3515	1560	1480	1405	1325	1250	1520	1365	22	420	100	890	1	1	22015886	319	-4.96	1.64	12	0.33	-292.00	881.00	3630	20240116	-60.11	1275	20250113	13.57	1858	-22.07	20250121	1275	13.57	20250113	3110	-53.44	20240220	1275	13.57	20250113	0.21	N	351320	100	22 억	453299	N	N	N	N
15	20250123	111206	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1415	15	2	1.07	99180209	67191	25.13	1400	1526	1378	1820	980	1400	1476.09	2.06	2592	1560	1480	1405	1325	1250	1520	1365	22	420	100	890	1	1	22015886	312	-4.85	1.61	12	0.31	-292.00	881.00	3630	20240116	-61.02	1275	20250113	10.98	1858	-23.84	20250121	1275	10.98	20250113	3110	-54.50	20240220	1275	10.98	20250113	0.21	N	351320	100	22 억	453299	N	N	N	N
16	20250123	101215	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1465	65	2	4.64	71838263	48509	18.14	1400	1526	1378	1820	980	1400	1480.93	2.06	1827	1560	1480	1405	1325	1250	1520	1365	22	420	100	890	1	1	22015886	323	-5.02	1.66	12	0.22	-292.00	881.00	3630	20240116	-59.64	1275	20250113	14.90	1858	-21.15	20250121	1275	14.90	20250113	3110	-52.89	20240220	1275	14.90	20250113	0.21	N	351320	100	22 억	453299	N	N	N	N
17	20250123	091217	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1405	5	2	0.36	5664830	4058	1.52	1400	1410	1378	1820	980	1400	1395.97	2.06	904	1560	1480	1405	1325	1250	1520	1365	22	420	100	890	1	1	22015886	309	-4.81	1.59	12	0.02	-292.00	881.00	3630	20240116	-61.29	1275	20250113	10.20	1858	-24.38	20250121	1275	10.20	20250113	3110	-54.82	20240220	1275	10.20	20250113	0.21	N	351320	100	22 억	453299	N	N	N	N
18	20250122	161207	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1400	70	2	5.26	373632147	267367	26.84	1350	1485	1330	1729	931	1330	1397.45	2.00	13148	2034	1682	1506	1154	978	1594	1066	22	399	100	850	1	1	22015886	308	-4.79	1.59	12	1.21	-292.00	881.00	3630	20240116	-61.43	1275	20250113	9.80	1858	-24.65	20250121	1275	9.80	20250113	3110	-54.98	20240220	1275	9.80	20250113	0.21	N	351320	100	22 억	439910	N	N	N	N
19	20250122	151209	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1380	50	2	3.76	370487184	265104	26.61	1350	1485	1330	1729	931	1330	1397.52	2.00	12735	2034	1682	1506	1154	978	1594	1066	22	399	100	850	1	1	22015886	304	-4.73	1.57	12	1.20	-292.00	881.00	3630	20240116	-61.98	1275	20250113	8.24	1858	-25.73	20250121	1275	8.24	20250113	3110	-55.63	20240220	1275	8.24	20250113	0.21	N	351320	100	22 억	439910	N	N	N	N
20	20250122	141207	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1359	29	2	2.18	366620135	262268	26.33	1350	1485	1330	1729	931	1330	1397.88	2.00	12373	2034	1682	1506	1154	978	1594	1066	22	399	100	850	1	1	22015886	299	-4.65	1.54	12	1.19	-292.00	881.00	3630	20240116	-62.56	1275	20250113	6.59	1858	-26.86	20250121	1275	6.59	20250113	3110	-56.30	20240220	1275	6.59	20250113	0.21	N	351320	100	22 억	439910	N	N	N	N
21	20250122	131208	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1350	20	2	1.50	361747119	258664	25.97	1350	1485	1330	1729	931	1330	1398.52	2.00	12684	2034	1682	1506	1154	978	1594	1066	22	399	100	850	1	1	22015886	297	-4.62	1.53	12	1.17	-292.00	881.00	3630	20240116	-62.81	1275	20250113	5.88	1858	-27.34	20250121	1275	5.88	20250113	3110	-56.59	20240220	1275	5.88	20250113	0.21	N	351320	100	22 억	439910	N	N	N	N
22	20250122	121207	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1355	25	2	1.88	340749125	243114	24.40	1350	1485	1330	1729	931	1330	1401.60	2.00	12717	2034	1682	1506	1154	978	1594	1066	22	399	100	850	1	1	22015886	298	-4.64	1.54	12	1.10	-292.00	881.00	3630	20240116	-62.67	1275	20250113	6.27	1858	-27.07	20250121	1275	6.27	20250113	3110	-56.43	20240220	1275	6.27	20250113	0.21	N	351320	100	22 억	439910	N	N	N	N
23	20250122	111209	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1379	49	2	3.68	88700427	66007	6.63	1350	1390	1330	1729	931	1330	1343.80	2.00	9970	2034	1682	1506	1154	978	1594	1066	22	399	100	850	1	1	22015886	304	-4.72	1.57	12	0.30	-292.00	881.00	3630	20240116	-62.01	1275	20250113	8.16	1858	-25.78	20250121	1275	8.16	20250113	3110	-55.66	20240220	1275	8.16	20250113	0.21	N	351320	100	22 억	439910	N	N	N	N
24	20250122	101207	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1330	0	3	0.00	66178295	49277	4.95	1350	1390	1330	1729	931	1330	1342.99	2.00	9485	2034	1682	1506	1154	978	1594	1066	22	399	100	850	1	1	22015886	293	-4.55	1.51	12	0.22	-292.00	881.00	3630	20240116	-63.36	1275	20250113	4.31	1858	-28.42	20250121	1275	4.31	20250113	3110	-57.23	20240220	1275	4.31	20250113	0.21	N	351320	100	22 억	439910	N	N	N	N
25	20250122	091209	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1344	14	2	1.05	19586835	14534	1.46	1350	1378	1333	1729	931	1330	1347.66	2.00	1373	2034	1682	1506	1154	978	1594	1066	22	399	100	850	1	1	22015886	296	-4.60	1.53	12	0.07	-292.00	881.00	3630	20240116	-62.98	1275	20250113	5.41	1858	-27.66	20250121	1275	5.41	20250113	3110	-56.78	20240220	1275	5.41	20250113	0.21	N	351320	100	22 억	439910	N	N	N	N
26	20250121	161159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1330	-100	5	-6.99	1613689590	992137	3666.84	1430	1858	1330	1859	1001	1430	1630.91	2.02	-3962	1490	1460	1400	1370	1310	1475	1385	22	429	100	910	1	1	22015886	293	-4.55	1.51	12	4.51	-292.00	881.00	3630	20240116	-63.36	1275	20250113	4.31	1858	-28.42	20250121	1275	4.31	20250113	3110	-57.23	20240220	1275	4.31	20250113	0.21	N	351320	100	22 억	443740	N	N	N	N
27	20250121	151202	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1391	-39	5	-2.73	1482109662	894677	3306.64	1430	1858	1390	1859	1001	1430	1656.59	2.02	-3540	1490	1460	1400	1370	1310	1475	1385	22	429	100	910	1	1	22015886	306	-4.76	1.58	12	4.06	-292.00	881.00	3630	20240116	-61.68	1275	20250113	9.10	1858	-25.13	20250121	1275	9.10	20250113	3110	-55.27	20240220	1275	9.10	20250113	0.21	N	351320	100	22 억	443740	N	N	N	N
28	20250121	141202	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1478	48	2	3.36	35686159	24707	91.31	1430	1478	1430	1859	1001	1430	1444.37	2.02	550	1490	1460	1400	1370	1310	1475	1385	22	429	100	910	1	1	22015886	325	-5.06	1.68	12	0.11	-292.00	881.00	3630	20240116	-59.28	1275	20250113	15.92	1478	0.00	20250121	1275	15.92	20250113	3110	-52.48	20240220	1275	15.92	20250113	0.21	N	351320	100	22 억	443740	N	N	N	N
29	20250121	131201	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1470	40	2	2.80	30590105	21241	78.50	1430	1475	1430	1859	1001	1430	1440.14	2.02	550	1490	1460	1400	1370	1310	1475	1385	22	429	100	910	1	1	22015886	324	-5.03	1.67	12	0.10	-292.00	881.00	3630	20240116	-59.50	1275	20250113	15.29	1475	-0.34	20250121	1275	15.29	20250113	3110	-52.73	20240220	1275	15.29	20250113	0.21	N	351320	100	22 억	443740	N	N	N	N
30	20250121	121144	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1445	15	2	1.05	28108210	19543	72.23	1430	1450	1430	1859	1001	1430	1438.28	2.02	550	1490	1460	1400	1370	1310	1475	1385	22	429	100	910	1	1	22015886	318	-4.95	1.64	12	0.09	-292.00	881.00	3630	20240116	-60.19	1275	20250113	13.33	1450	-0.34	20250121	1275	13.33	20250113	3110	-53.54	20240220	1275	13.33	20250113	0.21	N	351320	100	22 억	443740	N	N	N	N
31	20250121	111100	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1436	6	2	0.42	22276676	15497	57.28	1430	1450	1430	1859	1001	1430	1437.48	2.02	1134	1490	1460	1400	1370	1310	1475	1385	22	429	100	910	1	1	22015886	316	-4.92	1.63	12	0.07	-292.00	881.00	3630	20240116	-60.44	1275	20250113	12.63	1450	-0.97	20250121	1275	12.63	20250113	3110	-53.83	20240220	1275	12.63	20250113	0.21	N	351320	100	22 억	443740	N	N	N	N
32	20250121	101053	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1436	6	2	0.42	11188107	7771	28.72	1430	1450	1430	1859	1001	1430	1439.73	2.02	848	1490	1460	1400	1370	1310	1475	1385	22	429	100	910	1	1	22015886	316	-4.92	1.63	12	0.04	-292.00	881.00	3630	20240116	-60.44	1275	20250113	12.63	1450	-0.97	20250121	1275	12.63	20250113	3110	-53.83	20240220	1275	12.63	20250113	0.21	N	351320	100	22 억	443740	N	N	N	N
33	20250121	091203	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1450	20	2	1.40	841199	584	2.16	1430	1450	1430	1859	1001	1430	1440.41	2.02	37	1490	1460	1400	1370	1310	1475	1385	22	429	100	910	1	1	22015886	319	-4.97	1.65	12	0.00	-292.00	881.00	3630	20240116	-60.06	1275	20250113	13.73	1450	0.00	20250121	1275	13.73	20250113	3110	-53.38	20240220	1275	13.73	20250113	0.21	N	351320	100	22 억	443740	N	N	N	N
34	20250120	161148	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1430	91	2	6.80	37493252	26956	113.50	1340	1430	1340	1740	938	1339	1390.91	2.01	274	1359	1349	1329	1319	1299	1354	1324	22	401	100	850	1	1	22015886	315	-4.90	1.62	12	0.12	-292.00	881.00	3630	20240116	-60.61	1275	20250113	12.16	1430	0.00	20250120	1275	12.16	20250113	3110	-54.02	20240220	1275	12.16	20250113	0.21	N	351320	100	22 억	443450	N	N	N	N
35	20250120	151201	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1409	70	2	5.23	33388779	24068	101.34	1340	1410	1340	1740	938	1339	1387.27	2.01	145	1359	1349	1329	1319	1299	1354	1324	22	401	100	850	1	1	22015886	310	-4.83	1.60	12	0.11	-292.00	881.00	3630	20240116	-61.18	1275	20250113	10.51	1410	-0.07	20250120	1275	10.51	20250113	3110	-54.69	20240220	1275	10.51	20250113	0.21	N	351320	100	22 억	443450	N	N	N	N
36	20250120	141159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1394	55	2	4.11	23814570	17235	72.57	1340	1395	1340	1740	938	1339	1381.76	2.01	93	1359	1349	1329	1319	1299	1354	1324	22	401	100	850	1	1	22015886	307	-4.77	1.58	12	0.08	-292.00	881.00	3630	20240116	-61.60	1275	20250113	9.33	1395	-0.07	20250120	1275	9.33	20250113	3110	-55.18	20240220	1275	9.33	20250113	0.21	N	351320	100	22 억	443450	N	N	N	N
37	20250120	131159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1392	53	2	3.96	9147148	6689	28.17	1340	1395	1340	1740	938	1339	1367.49	2.01	93	1359	1349	1329	1319	1299	1354	1324	22	401	100	850	1	1	22015886	306	-4.77	1.58	12	0.03	-292.00	881.00	3630	20240116	-61.65	1275	20250113	9.18	1395	-0.22	20250120	1275	9.18	20250113	3110	-55.24	20240220	1275	9.18	20250113	0.21	N	351320	100	22 억	443450	N	N	N	N
38	20250120	121159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1390	51	2	3.81	6241071	4600	19.37	1340	1395	1340	1740	938	1339	1356.75	2.01	134	1359	1349	1329	1319	1299	1354	1324	22	401	100	850	1	1	22015886	306	-4.76	1.58	12	0.02	-292.00	881.00	3630	20240116	-61.71	1275	20250113	9.02	1395	-0.36	20250120	1275	9.02	20250113	3110	-55.31	20240220	1275	9.02	20250113	0.21	N	351320	100	22 억	443450	N	N	N	N
39	20250120	111201	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1392	53	2	3.96	5966729	4402	18.54	1340	1395	1340	1740	938	1339	1355.46	2.01	137	1359	1349	1329	1319	1299	1354	1324	22	401	100	850	1	1	22015886	306	-4.77	1.58	12	0.02	-292.00	881.00	3630	20240116	-61.65	1275	20250113	9.18	1395	-0.22	20250120	1275	9.18	20250113	3110	-55.24	20240220	1275	9.18	20250113	0.21	N	351320	100	22 억	443450	N	N	N	N
40	20250120	101200	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1392	53	2	3.96	5966729	4402	18.54	1340	1395	1340	1740	938	1339	1355.46	2.01	137	1359	1349	1329	1319	1299	1354	1324	22	401	100	850	1	1	22015886	306	-4.77	1.58	12	0.02	-292.00	881.00	3630	20240116	-61.65	1275	20250113	9.18	1395	-0.22	20250120	1275	9.18	20250113	3110	-55.24	20240220	1275	9.18	20250113	0.21	N	351320	100	22 억	443450	N	N	N	N
41	20250120	091201	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1344	5	2	0.37	828368	618	2.60	1340	1344	1340	1740	938	1339	1340.40	2.01	-26	1359	1349	1329	1319	1299	1354	1324	22	401	100	850	1	1	22015886	296	-4.60	1.53	12	0.00	-292.00	881.00	3630	20240116	-62.98	1275	20250113	5.41	1387	-3.10	20250107	1275	5.41	20250113	3110	-56.78	20240220	1275	5.41	20250113	0.21	N	351320	100	22 억	443450	N	N	N	N
42	20250117	161155	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1339	30	2	2.29	30683665	23149	416.12	1317	1339	1309	1701	917	1309	1325.49	2.02	-657	1328	1318	1300	1290	1272	1323	1295	22	392	100	830	1	1	22015886	295	-4.59	1.52	12	0.11	-292.00	881.00	3630	20240116	-63.11	1275	20250113	5.02	1387	-3.46	20250107	1275	5.02	20250113	3225	-58.48	20240117	1275	5.02	20250113	0.21	N	351320	100	22 억	444057	N	N	N	N
43	20250117	151151	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1329	20	2	1.53	29957433	22606	406.36	1317	1339	1309	1701	917	1309	1325.20	2.02	-355	1328	1318	1300	1290	1272	1323	1295	22	392	100	830	1	1	22015886	293	-4.55	1.51	12	0.10	-292.00	881.00	3630	20240116	-63.39	1275	20250113	4.24	1387	-4.18	20250107	1275	4.24	20250113	3225	-58.79	20240117	1275	4.24	20250113	0.21	N	351320	100	22 억	444057	N	N	N	N
44	20250117	141159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1336	27	2	2.06	25465551	19243	345.91	1317	1339	1309	1701	917	1309	1323.37	2.02	-620	1328	1318	1300	1290	1272	1323	1295	22	392	100	830	1	1	22015886	294	-4.58	1.52	12	0.09	-292.00	881.00	3630	20240116	-63.20	1275	20250113	4.78	1387	-3.68	20250107	1275	4.78	20250113	3225	-58.57	20240117	1275	4.78	20250113	0.21	N	351320	100	22 억	444057	N	N	N	N
45	20250117	131158	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1337	28	2	2.14	24793543	18740	336.87	1317	1339	1309	1701	917	1309	1323.03	2.02	-614	1328	1318	1300	1290	1272	1323	1295	22	392	100	830	1	1	22015886	294	-4.58	1.52	12	0.09	-292.00	881.00	3630	20240116	-63.17	1275	20250113	4.86	1387	-3.60	20250107	1275	4.86	20250113	3225	-58.54	20240117	1275	4.86	20250113	0.21	N	351320	100	22 억	444057	N	N	N	N
46	20250117	121200	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1337	28	2	2.14	20467011	15504	278.70	1317	1339	1309	1701	917	1309	1320.11	2.02	-614	1328	1318	1300	1290	1272	1323	1295	22	392	100	830	1	1	22015886	294	-4.58	1.52	12	0.07	-292.00	881.00	3630	20240116	-63.17	1275	20250113	4.86	1387	-3.60	20250107	1275	4.86	20250113	3225	-58.54	20240117	1275	4.86	20250113	0.21	N	351320	100	22 억	444057	N	N	N	N
47	20250117	111201	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1329	20	2	1.53	17663288	13394	240.77	1317	1329	1309	1701	917	1309	1318.75	2.02	-103	1328	1318	1300	1290	1272	1323	1295	22	392	100	830	1	1	22015886	293	-4.55	1.51	12	0.06	-292.00	881.00	3630	20240116	-63.39	1275	20250113	4.24	1387	-4.18	20250107	1275	4.24	20250113	3225	-58.79	20240117	1275	4.24	20250113	0.21	N	351320	100	22 억	444057	N	N	N	N
48	20250117	101200	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1325	16	2	1.22	10280280	7799	140.19	1317	1325	1309	1701	917	1309	1318.15	2.02	-781	1328	1318	1300	1290	1272	1323	1295	22	392	100	830	1	1	22015886	292	-4.54	1.50	12	0.04	-292.00	881.00	3630	20240116	-63.50	1275	20250113	3.92	1387	-4.47	20250107	1275	3.92	20250113	3225	-58.91	20240117	1275	3.92	20250113	0.21	N	351320	100	22 억	444057	N	N	N	N
49	20250117	091200	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	0	3	0.00	5753225	4369	78.54	1317	1319	1309	1701	917	1309	1316.83	2.02	-781	1328	1318	1300	1290	1272	1323	1295	22	392	100	830	1	1	22015886	288	-4.48	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.94	1275	20250113	2.67	1387	-5.62	20250107	1275	2.67	20250113	3225	-59.41	20240117	1275	2.67	20250113	0.21	N	351320	100	22 억	444057	N	N	N	N
50	20250116	161151	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	9	2	0.69	7231938	5563	54.98	1300	1310	1282	1690	910	1300	1300.01	2.02	-273	1314	1307	1303	1296	1292	1305	1294	22	390	100	830	1	1	22015886	288	-4.48	1.49	12	0.03	-292.00	881.00	3630	20240116	-63.94	1275	20250113	2.67	1387	-5.62	20250107	1275	2.67	20250113	3630	-63.94	20240116	1275	2.67	20250113	0.21	N	351320	100	22 억	444330	N	N	N	N
51	20250116	151054	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1300	0	3	0.00	5928913	4562	45.08	1300	1310	1282	1690	910	1300	1299.63	2.02	-264	1314	1307	1303	1296	1292	1305	1294	22	390	100	830	1	1	22015886	286	-4.45	1.48	12	0.02	-292.00	881.00	3630	20240116	-64.19	1275	20250113	1.96	1387	-6.27	20250107	1275	1.96	20250113	3630	-64.19	20240116	1275	1.96	20250113	0.21	N	351320	100	22 억	444330	N	N	N	N
52	20250116	141156	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	9	2	0.69	5248324	4042	39.94	1300	1310	1282	1690	910	1300	1298.45	2.02	-264	1314	1307	1303	1296	1292	1305	1294	22	390	100	830	1	1	22015886	288	-4.48	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.94	1275	20250113	2.67	1387	-5.62	20250107	1275	2.67	20250113	3630	-63.94	20240116	1275	2.67	20250113	0.21	N	351320	100	22 억	444330	N	N	N	N
53	20250116	131156	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	10	2	0.77	5240515	4036	39.89	1300	1310	1282	1690	910	1300	1298.44	2.02	-264	1314	1307	1303	1296	1292	1305	1294	22	390	100	830	1	1	22015886	288	-4.49	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.91	1275	20250113	2.75	1387	-5.55	20250107	1275	2.75	20250113	3630	-63.91	20240116	1275	2.75	20250113	0.21	N	351320	100	22 억	444330	N	N	N	N
54	20250116	121155	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	10	2	0.77	4978515	3836	37.91	1300	1310	1282	1690	910	1300	1297.84	2.02	-264	1314	1307	1303	1296	1292	1305	1294	22	390	100	830	1	1	22015886	288	-4.49	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.91	1275	20250113	2.75	1387	-5.55	20250107	1275	2.75	20250113	3630	-63.91	20240116	1275	2.75	20250113	0.21	N	351320	100	22 억	444330	N	N	N	N
55	20250116	111156	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	10	2	0.77	4978515	3836	37.91	1300	1310	1282	1690	910	1300	1297.84	2.02	-264	1314	1307	1303	1296	1292	1305	1294	22	390	100	830	1	1	22015886	288	-4.49	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.91	1275	20250113	2.75	1387	-5.55	20250107	1275	2.75	20250113	3630	-63.91	20240116	1275	2.75	20250113	0.21	N	351320	100	22 억	444330	N	N	N	N
56	20250116	101158	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	10	2	0.77	4829235	3722	36.78	1300	1310	1282	1690	910	1300	1297.48	2.02	-205	1314	1307	1303	1296	1292	1305	1294	22	390	100	830	1	1	22015886	288	-4.49	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.91	1275	20250113	2.75	1387	-5.55	20250107	1275	2.75	20250113	3630	-63.91	20240116	1275	2.75	20250113	0.21	N	351320	100	22 억	444330	N	N	N	N
57	20250116	091200	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1300	0	3	0.00	267800	206	2.04	1300	1300	1300	1690	910	1300	1300.00	2.02	-26	1314	1307	1303	1296	1292	1305	1294	22	390	100	830	1	1	22015886	286	-4.45	1.48	12	0.00	-292.00	881.00	3630	20240116	-64.19	1275	20250113	1.96	1387	-6.27	20250107	1275	1.96	20250113	3630	-64.19	20240116	1275	1.96	20250113	0.21	N	351320	100	22 억	444330	N	N	N	N
58	20250115	161152	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1300	1	2	0.08	13169598	10119	82.48	1303	1310	1299	1688	910	1299	1301.47	2.01	929	1316	1307	1303	1294	1290	1305	1292	22	389	100	830	1	1	22015886	286	-4.45	1.48	12	0.05	-292.00	881.00	3630	20240116	-64.19	1275	20250113	1.96	1387	-6.27	20250107	1275	1.96	20250113	3630	-64.19	20240116	1275	1.96	20250113	0.22	N	351320	100	22 억	443401	N	N	N	N
59	20250115	151153	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1300	1	2	0.08	12048424	9256	75.45	1303	1310	1299	1688	910	1299	1301.69	2.01	946	1316	1307	1303	1294	1290	1305	1292	22	389	100	830	1	1	22015886	286	-4.45	1.48	12	0.04	-292.00	881.00	3630	20240116	-64.19	1275	20250113	1.96	1387	-6.27	20250107	1275	1.96	20250113	3630	-64.19	20240116	1275	1.96	20250113	0.22	N	351320	100	22 억	443401	N	N	N	N
60	20250115	141147	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1300	1	2	0.08	10530606	8088	65.93	1303	1310	1300	1688	910	1299	1302.00	2.01	1028	1316	1307	1303	1294	1290	1305	1292	22	389	100	830	1	1	22015886	286	-4.45	1.48	12	0.04	-292.00	881.00	3630	20240116	-64.19	1275	20250113	1.96	1387	-6.27	20250107	1275	1.96	20250113	3630	-64.19	20240116	1275	1.96	20250113	0.22	N	351320	100	22 억	443401	N	N	N	N
61	20250115	131156	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	6882806	5282	43.06	1303	1310	1302	1688	910	1299	1303.07	2.01	727	1316	1307	1303	1294	1290	1305	1292	22	389	100	830	1	1	22015886	288	-4.48	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.94	1275	20250113	2.67	1387	-5.62	20250107	1275	2.67	20250113	3630	-63.94	20240116	1275	2.67	20250113	0.22	N	351320	100	22 억	443401	N	N	N	N
62	20250115	121139	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	6882806	5282	43.06	1303	1310	1302	1688	910	1299	1303.07	2.01	727	1316	1307	1303	1294	1290	1305	1292	22	389	100	830	1	1	22015886	288	-4.48	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.94	1275	20250113	2.67	1387	-5.62	20250107	1275	2.67	20250113	3630	-63.94	20240116	1275	2.67	20250113	0.22	N	351320	100	22 억	443401	N	N	N	N
63	20250115	111151	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	10	2	0.77	6881497	5281	43.05	1303	1310	1302	1688	910	1299	1303.07	2.01	727	1316	1307	1303	1294	1290	1305	1292	22	389	100	830	1	1	22015886	288	-4.48	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.94	1275	20250113	2.67	1387	-5.62	20250107	1275	2.67	20250113	3630	-63.94	20240116	1275	2.67	20250113	0.22	N	351320	100	22 억	443401	N	N	N	N
64	20250115	101152	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1302	3	2	0.23	6553904	5030	41.00	1303	1310	1302	1688	910	1299	1302.96	2.01	715	1316	1307	1303	1294	1290	1305	1292	22	389	100	830	1	1	22015886	287	-4.46	1.48	12	0.02	-292.00	881.00	3630	20240116	-64.13	1275	20250113	2.12	1387	-6.13	20250107	1275	2.12	20250113	3630	-64.13	20240116	1275	2.12	20250113	0.22	N	351320	100	22 억	443401	N	N	N	N
65	20250115	091158	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1303	4	2	0.31	4164276	3196	26.05	1303	1303	1302	1688	910	1299	1302.96	2.01	507	1316	1307	1303	1294	1290	1305	1292	22	389	100	830	1	1	22015886	287	-4.46	1.48	12	0.01	-292.00	881.00	3630	20240116	-64.10	1275	20250113	2.20	1387	-6.06	20250107	1275	2.20	20250113	3630	-64.10	20240116	1275	2.20	20250113	0.22	N	351320	100	22 억	443401	N	N	N	N
66	20250114	161133	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1299	-9	5	-0.69	16003729	12268	100.72	1312	1312	1299	1700	916	1308	1304.51	2.02	-229	1390	1349	1312	1271	1234	1330	1252	22	392	100	830	1	1	22015886	286	-4.45	1.47	12	0.06	-292.00	881.00	3630	20240116	-64.21	1275	20250113	1.88	1387	-6.34	20250107	1275	1.88	20250113	3630	-64.21	20240116	1275	1.88	20250113	0.21	N	351320	100	22 억	443630	N	N	N	N
67	20250114	151151	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1308	0	3	0.00	15413983	11814	97.00	1312	1312	1300	1700	916	1308	1304.72	2.02	224	1390	1349	1312	1271	1234	1330	1252	22	392	100	830	1	1	22015886	288	-4.48	1.48	12	0.05	-292.00	881.00	3630	20240116	-63.97	1275	20250113	2.59	1387	-5.70	20250107	1275	2.59	20250113	3630	-63.97	20240116	1275	2.59	20250113	0.21	N	351320	100	22 억	443630	N	N	N	N
68	20250114	141147	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1300	-8	5	-0.61	11810090	9042	74.24	1312	1312	1300	1700	916	1308	1306.14	2.02	-279	1390	1349	1312	1271	1234	1330	1252	22	392	100	830	1	1	22015886	286	-4.45	1.48	12	0.04	-292.00	881.00	3630	20240116	-64.19	1275	20250113	1.96	1387	-6.27	20250107	1275	1.96	20250113	3630	-64.19	20240116	1275	1.96	20250113	0.21	N	351320	100	22 억	443630	N	N	N	N
69	20250114	131146	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1304	-4	5	-0.31	8946334	6840	56.16	1312	1312	1303	1700	916	1308	1307.94	2.02	-279	1390	1349	1312	1271	1234	1330	1252	22	392	100	830	1	1	22015886	287	-4.47	1.48	12	0.03	-292.00	881.00	3630	20240116	-64.08	1275	20250113	2.27	1387	-5.98	20250107	1275	2.27	20250113	3630	-64.08	20240116	1275	2.27	20250113	0.21	N	351320	100	22 억	443630	N	N	N	N
70	20250114	121141	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1308	0	3	0.00	8858956	6773	55.61	1312	1312	1303	1700	916	1308	1307.98	2.02	-279	1390	1349	1312	1271	1234	1330	1252	22	392	100	830	1	1	22015886	288	-4.48	1.48	12	0.03	-292.00	881.00	3630	20240116	-63.97	1275	20250113	2.59	1387	-5.70	20250107	1275	2.59	20250113	3630	-63.97	20240116	1275	2.59	20250113	0.21	N	351320	100	22 억	443630	N	N	N	N
71	20250114	111140	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1308	0	3	0.00	7157248	5472	44.93	1312	1312	1303	1700	916	1308	1307.98	2.02	-279	1390	1349	1312	1271	1234	1330	1252	22	392	100	830	1	1	22015886	288	-4.48	1.48	12	0.02	-292.00	881.00	3630	20240116	-63.97	1275	20250113	2.59	1387	-5.70	20250107	1275	2.59	20250113	3630	-63.97	20240116	1275	2.59	20250113	0.21	N	351320	100	22 억	443630	N	N	N	N
72	20250114	101140	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1308	0	3	0.00	7157248	5472	44.93	1312	1312	1303	1700	916	1308	1307.98	2.02	-279	1390	1349	1312	1271	1234	1330	1252	22	392	100	830	1	1	22015886	288	-4.48	1.48	12	0.02	-292.00	881.00	3630	20240116	-63.97	1275	20250113	2.59	1387	-5.70	20250107	1275	2.59	20250113	3630	-63.97	20240116	1275	2.59	20250113	0.21	N	351320	100	22 억	443630	N	N	N	N
73	20250114	091145	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1308	0	3	0.00	6936326	5303	43.54	1312	1312	1303	1700	916	1308	1308.00	2.02	-279	1390	1349	1312	1271	1234	1330	1252	22	392	100	830	1	1	22015886	288	-4.48	1.48	12	0.02	-292.00	881.00	3630	20240116	-63.97	1275	20250113	2.59	1387	-5.70	20250107	1275	2.59	20250113	3630	-63.97	20240116	1275	2.59	20250113	0.21	N	351320	100	22 억	443630	N	N	N	N
74	20250113	161128	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1308	-39	5	-2.90	16145602	12180	106.66	1347	1353	1275	1751	943	1347	1326.21	2.01	568	1377	1362	1335	1320	1293	1369	1327	22	404	100	860	1	1	22015886	288	-4.48	1.48	12	0.06	-292.00	881.00	3630	20240116	-63.97	1275	20250113	2.59	1387	-5.70	20250107	1275	2.59	20250113	3630	-63.97	20240116	1275	2.59	20250113	0.21	N	351320	100	22 억	443062	N	N	N	N
75	20250113	151135	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1320	-27	5	-2.00	14778742	11135	97.51	1347	1353	1275	1751	943	1347	1327.23	2.01	925	1377	1362	1335	1320	1293	1369	1327	22	404	100	860	1	1	22015886	291	-4.52	1.50	12	0.05	-292.00	881.00	3630	20240116	-63.64	1275	20250113	3.53	1387	-4.83	20250107	1275	3.53	20250113	3630	-63.64	20240116	1275	3.53	20250113	0.21	N	351320	100	22 억	443062	N	N	N	N
76	20250113	141110	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1334	-13	5	-0.97	14514686	10935	95.76	1347	1353	1275	1751	943	1347	1327.36	2.01	909	1377	1362	1335	1320	1293	1369	1327	22	404	100	860	1	1	22015886	294	-4.57	1.51	12	0.05	-292.00	881.00	3630	20240116	-63.25	1275	20250113	4.63	1387	-3.82	20250107	1275	4.63	20250113	3630	-63.25	20240116	1275	4.63	20250113	0.21	N	351320	100	22 억	443062	N	N	N	N
77	20250113	131117	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1322	-25	5	-1.86	14084056	10609	92.91	1347	1353	1275	1751	943	1347	1327.56	2.01	909	1377	1362	1335	1320	1293	1369	1327	22	404	100	860	1	1	22015886	291	-4.53	1.50	12	0.05	-292.00	881.00	3630	20240116	-63.58	1275	20250113	3.69	1387	-4.69	20250107	1275	3.69	20250113	3630	-63.58	20240116	1275	3.69	20250113	0.21	N	351320	100	22 억	443062	N	N	N	N
78	20250113	121122	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1347	0	3	0.00	5991154	4447	38.94	1347	1353	1347	1751	943	1347	1347.23	2.01	0	1377	1362	1335	1320	1293	1369	1327	22	404	100	860	1	1	22015886	297	-4.61	1.53	12	0.02	-292.00	881.00	3630	20240116	-62.89	1280	20241112	5.23	1387	-2.88	20250107	1301	3.54	20250102	3630	-62.89	20240116	1280	5.23	20241112	0.21	N	351320	100	22 억	443062	N	N	N	N
79	20250113	111119	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1351	4	2	0.30	594484	441	3.86	1347	1353	1347	1751	943	1347	1348.04	2.01	0	1377	1362	1335	1320	1293	1369	1327	22	404	100	860	1	1	22015886	297	-4.63	1.53	12	0.00	-292.00	881.00	3630	20240116	-62.78	1280	20241112	5.55	1387	-2.60	20250107	1301	3.84	20250102	3630	-62.78	20240116	1280	5.55	20241112	0.21	N	351320	100	22 억	443062	N	N	N	N
80	20250113	101118	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1351	4	2	0.30	459384	341	2.99	1347	1353	1347	1751	943	1347	1347.17	2.01	0	1377	1362	1335	1320	1293	1369	1327	22	404	100	860	1	1	22015886	297	-4.63	1.53	12	0.00	-292.00	881.00	3630	20240116	-62.78	1280	20241112	5.55	1387	-2.60	20250107	1301	3.84	20250102	3630	-62.78	20240116	1280	5.55	20241112	0.21	N	351320	100	22 억	443062	N	N	N	N
81	20250113	091126	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1347	0	3	0.00	439122	326	2.85	1347	1347	1347	1751	943	1347	1347.00	2.01	0	1377	1362	1335	1320	1293	1369	1327	22	404	100	860	1	1	22015886	297	-4.61	1.53	12	0.00	-292.00	881.00	3630	20240116	-62.89	1280	20241112	5.23	1387	-2.88	20250107	1301	3.54	20250102	3630	-62.89	20240116	1280	5.23	20241112	0.21	N	351320	100	22 억	443062	N	N	N	N
82	20250110	161059	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1347	39	2	2.98	15191937	11369	71.11	1308	1350	1308	1700	916	1308	1336.26	2.02	-1218	1384	1346	1327	1289	1270	1336	1279	22	392	100	830	1	1	22015886	297	-4.61	1.53	12	0.05	-292.00	881.00	3630	20240116	-62.89	1280	20241112	5.23	1387	-2.88	20250107	1301	3.54	20250102	3630	-62.89	20240116	1280	5.23	20241112	0.21	N	351320	100	22 억	444280	N	N	N	N
83	20250110	151107	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1347	39	2	2.98	10864374	8150	50.97	1308	1350	1308	1700	916	1308	1333.05	2.02	-1218	1384	1346	1327	1289	1270	1336	1279	22	392	100	830	1	1	22015886	297	-4.61	1.53	12	0.04	-292.00	881.00	3630	20240116	-62.89	1280	20241112	5.23	1387	-2.88	20250107	1301	3.54	20250102	3630	-62.89	20240116	1280	5.23	20241112	0.21	N	351320	100	22 억	444280	N	N	N	N
84	20250110	141113	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1348	40	2	3.06	6620980	4958	31.01	1308	1350	1308	1700	916	1308	1335.41	2.02	-1218	1384	1346	1327	1289	1270	1336	1279	22	392	100	830	1	1	22015886	297	-4.62	1.53	12	0.02	-292.00	881.00	3630	20240116	-62.87	1280	20241112	5.31	1387	-2.81	20250107	1301	3.61	20250102	3630	-62.87	20240116	1280	5.31	20241112	0.21	N	351320	100	22 억	444280	N	N	N	N
85	20250110	131113	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1347	39	2	2.98	5786815	4339	27.14	1308	1350	1308	1700	916	1308	1333.67	2.02	-1218	1384	1346	1327	1289	1270	1336	1279	22	392	100	830	1	1	22015886	297	-4.61	1.53	12	0.02	-292.00	881.00	3630	20240116	-62.89	1280	20241112	5.23	1387	-2.88	20250107	1301	3.54	20250102	3630	-62.89	20240116	1280	5.23	20241112	0.21	N	351320	100	22 억	444280	N	N	N	N
86	20250110	121115	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1331	23	2	1.76	5785468	4338	27.13	1308	1350	1308	1700	916	1308	1333.67	2.02	-1218	1384	1346	1327	1289	1270	1336	1279	22	392	100	830	1	1	22015886	293	-4.56	1.51	12	0.02	-292.00	881.00	3630	20240116	-63.33	1280	20241112	3.98	1387	-4.04	20250107	1301	2.31	20250102	3630	-63.33	20240116	1280	3.98	20241112	0.21	N	351320	100	22 억	444280	N	N	N	N
87	20250110	111112	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1347	39	2	2.98	2765947	2088	13.06	1308	1350	1308	1700	916	1308	1324.69	2.02	-931	1384	1346	1327	1289	1270	1336	1279	22	392	100	830	1	1	22015886	297	-4.61	1.53	12	0.01	-292.00	881.00	3630	20240116	-62.89	1280	20241112	5.23	1387	-2.88	20250107	1301	3.54	20250102	3630	-62.89	20240116	1280	5.23	20241112	0.21	N	351320	100	22 억	444280	N	N	N	N
88	20250110	101108	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1348	40	2	3.06	2546395	1924	12.03	1308	1350	1308	1700	916	1308	1323.49	2.02	-931	1384	1346	1327	1289	1270	1336	1279	22	392	100	830	1	1	22015886	297	-4.62	1.53	12	0.01	-292.00	881.00	3630	20240116	-62.87	1280	20241112	5.31	1387	-2.81	20250107	1301	3.61	20250102	3630	-62.87	20240116	1280	5.31	20241112	0.21	N	351320	100	22 억	444280	N	N	N	N
89	20250110	091115	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1350	42	2	3.21	2426627	1835	11.48	1308	1350	1308	1700	916	1308	1322.41	2.02	-890	1384	1346	1327	1289	1270	1336	1279	22	392	100	830	1	1	22015886	297	-4.62	1.53	12	0.01	-292.00	881.00	3630	20240116	-62.81	1280	20241112	5.47	1387	-2.67	20250107	1301	3.77	20250102	3630	-62.81	20240116	1280	5.47	20241112	0.21	N	351320	100	22 억	444280	N	N	N	N
90	20250109	161102	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1308	-47	5	-3.47	21102055	15986	316.93	1365	1365	1308	1761	949	1355	1320.03	2.01	809	1376	1365	1360	1349	1344	1363	1347	22	406	100	860	1	1	22015886	288	-4.48	1.48	12	0.07	-292.00	881.00	3630	20240116	-63.97	1280	20241112	2.19	1387	-5.70	20250107	1301	0.54	20250102	3630	-63.97	20240116	1280	2.19	20241112	0.21	N	351320	100	22 억	443471	N	N	N	N
91	20250109	151059	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1333	-22	5	-1.62	16892911	12768	253.13	1365	1365	1315	1761	949	1355	1323.07	2.01	3478	1376	1365	1360	1349	1344	1363	1347	22	406	100	860	1	1	22015886	293	-4.57	1.51	12	0.06	-292.00	881.00	3630	20240116	-63.28	1280	20241112	4.14	1387	-3.89	20250107	1301	2.46	20250102	3630	-63.28	20240116	1280	4.14	20241112	0.21	N	351320	100	22 억	443471	N	N	N	N
92	20250109	141107	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1336	-19	5	-1.40	4678573	3504	69.47	1365	1365	1316	1761	949	1355	1335.21	2.01	55	1376	1365	1360	1349	1344	1363	1347	22	406	100	860	1	1	22015886	294	-4.58	1.52	12	0.02	-292.00	881.00	3630	20240116	-63.20	1280	20241112	4.38	1387	-3.68	20250107	1301	2.69	20250102	3630	-63.20	20240116	1280	4.38	20241112	0.21	N	351320	100	22 억	443471	N	N	N	N
93	20250109	131106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1321	-34	5	-2.51	4584167	3433	68.06	1365	1365	1316	1761	949	1355	1335.32	2.01	55	1376	1365	1360	1349	1344	1363	1347	22	406	100	860	1	1	22015886	291	-4.52	1.50	12	0.02	-292.00	881.00	3630	20240116	-63.61	1280	20241112	3.20	1387	-4.76	20250107	1301	1.54	20250102	3630	-63.61	20240116	1280	3.20	20241112	0.21	N	351320	100	22 억	443471	N	N	N	N
94	20250109	121105	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1336	-19	5	-1.40	4096715	3064	60.75	1365	1365	1316	1761	949	1355	1337.05	2.01	55	1376	1365	1360	1349	1344	1363	1347	22	406	100	860	1	1	22015886	294	-4.58	1.52	12	0.01	-292.00	881.00	3630	20240116	-63.20	1280	20241112	4.38	1387	-3.68	20250107	1301	2.69	20250102	3630	-63.20	20240116	1280	4.38	20241112	0.21	N	351320	100	22 억	443471	N	N	N	N
95	20250109	111110	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1336	-19	5	-1.40	4079347	3051	60.49	1365	1365	1316	1761	949	1355	1337.05	2.01	55	1376	1365	1360	1349	1344	1363	1347	22	406	100	860	1	1	22015886	294	-4.58	1.52	12	0.01	-292.00	881.00	3630	20240116	-63.20	1280	20241112	4.38	1387	-3.68	20250107	1301	2.69	20250102	3630	-63.20	20240116	1280	4.38	20241112	0.21	N	351320	100	22 억	443471	N	N	N	N
96	20250109	101108	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1338	-17	5	-1.25	4068723	3043	60.33	1365	1365	1316	1761	949	1355	1337.08	2.01	55	1376	1365	1360	1349	1344	1363	1347	22	406	100	860	1	1	22015886	295	-4.58	1.52	12	0.01	-292.00	881.00	3630	20240116	-63.14	1280	20241112	4.53	1387	-3.53	20250107	1301	2.84	20250102	3630	-63.14	20240116	1280	4.53	20241112	0.21	N	351320	100	22 억	443471	N	N	N	N
97	20250109	091112	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1339	-16	5	-1.18	1819751	1359	26.94	1365	1365	1338	1761	949	1355	1339.04	2.01	55	1376	1365	1360	1349	1344	1363	1347	22	406	100	860	1	1	22015886	295	-4.59	1.52	12	0.01	-292.00	881.00	3630	20240116	-63.11	1280	20241112	4.61	1387	-3.46	20250107	1301	2.92	20250102	3630	-63.11	20240116	1280	4.61	20241112	0.21	N	351320	100	22 억	443471	N	N	N	N
98	20250108	161056	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1355	-30	5	-2.17	6896344	5044	74.99	1371	1371	1355	1800	970	1385	1367.24	2.01	-54	1427	1406	1366	1345	1305	1416	1355	22	415	100	880	1	1	22015886	298	-4.64	1.54	12	0.02	-292.00	881.00	3630	20240116	-62.67	1280	20241112	5.86	1387	-2.31	20250107	1301	4.15	20250102	3630	-62.67	20240116	1280	5.86	20241112	0.23	N	351320	100	22 억	443567	N	N	N	N
99	20250108	151101	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1369	-16	5	-1.16	6663270	4872	72.44	1371	1371	1357	1800	970	1385	1367.67	2.01	-46	1427	1406	1366	1345	1305	1416	1355	22	415	100	880	1	1	22015886	301	-4.69	1.55	12	0.02	-292.00	881.00	3630	20240116	-62.29	1280	20241112	6.95	1387	-1.30	20250107	1301	5.23	20250102	3630	-62.29	20240116	1280	6.95	20241112	0.23	N	351320	100	22 억	443567	N	N	N	N
100	20250108	141104	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1367	-18	5	-1.30	4907078	3580	53.23	1371	1371	1367	1800	970	1385	1370.69	2.01	30	1427	1406	1366	1345	1305	1416	1355	22	415	100	880	1	1	22015886	301	-4.68	1.55	12	0.02	-292.00	881.00	3630	20240116	-62.34	1280	20241112	6.80	1387	-1.44	20250107	1301	5.07	20250102	3630	-62.34	20240116	1280	6.80	20241112	0.23	N	351320	100	22 억	443567	N	N	N	N
101	20250108	131102	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1371	-14	5	-1.01	4510444	3290	48.91	1371	1371	1367	1800	970	1385	1370.96	2.01	40	1427	1406	1366	1345	1305	1416	1355	22	415	100	880	1	1	22015886	302	-4.70	1.56	12	0.01	-292.00	881.00	3630	20240116	-62.23	1280	20241112	7.11	1387	-1.15	20250107	1301	5.38	20250102	3630	-62.23	20240116	1280	7.11	20241112	0.23	N	351320	100	22 억	443567	N	N	N	N
102	20250108	121058	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1370	-15	5	-1.08	1768502	1290	19.18	1371	1371	1367	1800	970	1385	1370.93	2.01	40	1427	1406	1366	1345	1305	1416	1355	22	415	100	880	1	1	22015886	302	-4.69	1.56	12	0.01	-292.00	881.00	3630	20240116	-62.26	1280	20241112	7.03	1387	-1.23	20250107	1301	5.30	20250102	3630	-62.26	20240116	1280	7.03	20241112	0.23	N	351320	100	22 억	443567	N	N	N	N
103	20250108	111101	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1371	-14	5	-1.01	1752062	1278	19.00	1371	1371	1367	1800	970	1385	1370.94	2.01	40	1427	1406	1366	1345	1305	1416	1355	22	415	100	880	1	1	22015886	302	-4.70	1.56	12	0.01	-292.00	881.00	3630	20240116	-62.23	1280	20241112	7.11	1387	-1.15	20250107	1301	5.38	20250102	3630	-62.23	20240116	1280	7.11	20241112	0.23	N	351320	100	22 억	443567	N	N	N	N
104	20250108	101101	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1369	-16	5	-1.16	1749320	1276	18.97	1371	1371	1367	1800	970	1385	1370.94	2.01	40	1427	1406	1366	1345	1305	1416	1355	22	415	100	880	1	1	22015886	301	-4.69	1.55	12	0.01	-292.00	881.00	3630	20240116	-62.29	1280	20241112	6.95	1387	-1.30	20250107	1301	5.23	20250102	3630	-62.29	20240116	1280	6.95	20241112	0.23	N	351320	100	22 억	443567	N	N	N	N
105	20250108	091101	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1367	-18	5	-1.30	1554706	1134	16.86	1371	1371	1367	1800	970	1385	1370.99	2.01	50	1427	1406	1366	1345	1305	1416	1355	22	415	100	880	1	1	22015886	301	-4.68	1.55	12	0.01	-292.00	881.00	3630	20240116	-62.34	1280	20241112	6.80	1387	-1.44	20250107	1301	5.07	20250102	3630	-62.34	20240116	1280	6.80	20241112	0.23	N	351320	100	22 억	443567	N	N	N	N
106	20250107	161050	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1385	59	2	4.45	9103134	6725	63.71	1335	1387	1326	1723	929	1326	1353.63	2.02	-152	1342	1333	1317	1308	1292	1338	1313	22	397	100	840	1	1	22015886	305	-4.74	1.57	12	0.03	-292.00	881.00	3630	20240116	-61.85	1280	20241112	8.20	1387	-0.14	20250107	1301	6.46	20250102	3630	-61.85	20240116	1280	8.20	20241112	0.23	N	351320	100	22 억	443719	N	N	N	N
107	20250107	151054	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1384	58	2	4.37	8334474	6170	58.45	1335	1387	1326	1723	929	1326	1350.81	2.02	-152	1342	1333	1317	1308	1292	1338	1313	22	397	100	840	1	1	22015886	305	-4.74	1.57	12	0.03	-292.00	881.00	3630	20240116	-61.87	1280	20241112	8.12	1387	-0.22	20250107	1301	6.38	20250102	3630	-61.87	20240116	1280	8.12	20241112	0.23	N	351320	100	22 억	443719	N	N	N	N
108	20250107	141052	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1385	59	2	4.45	8279076	6130	58.07	1335	1387	1326	1723	929	1326	1350.58	2.02	-152	1342	1333	1317	1308	1292	1338	1313	22	397	100	840	1	1	22015886	305	-4.74	1.57	12	0.03	-292.00	881.00	3630	20240116	-61.85	1280	20241112	8.20	1387	-0.14	20250107	1301	6.46	20250102	3630	-61.85	20240116	1280	8.20	20241112	0.23	N	351320	100	22 억	443719	N	N	N	N
109	20250107	131051	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1386	60	2	4.52	7016994	5217	49.42	1335	1387	1326	1723	929	1326	1345.02	2.02	35	1342	1333	1317	1308	1292	1338	1313	22	397	100	840	1	1	22015886	305	-4.75	1.57	12	0.02	-292.00	881.00	3630	20240116	-61.82	1280	20241112	8.28	1387	-0.07	20250107	1301	6.53	20250102	3630	-61.82	20240116	1280	8.28	20241112	0.23	N	351320	100	22 억	443719	N	N	N	N
110	20250107	121053	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1343	17	2	1.28	4906062	3672	34.79	1335	1343	1326	1723	929	1326	1336.07	2.02	-15	1342	1333	1317	1308	1292	1338	1313	22	397	100	840	1	1	22015886	296	-4.60	1.52	12	0.02	-292.00	881.00	3630	20240116	-63.00	1280	20241112	4.92	1343	0.00	20250107	1301	3.23	20250102	3630	-63.00	20240116	1280	4.92	20241112	0.23	N	351320	100	22 억	443719	N	N	N	N
111	20250107	111047	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1340	14	2	1.06	1545461	1164	11.03	1335	1340	1326	1723	929	1326	1327.72	2.02	-2	1342	1333	1317	1308	1292	1338	1313	22	397	100	840	1	1	22015886	295	-4.59	1.52	12	0.01	-292.00	881.00	3630	20240116	-63.09	1280	20241112	4.69	1340	0.00	20250107	1301	3.00	20250102	3630	-63.09	20240116	1280	4.69	20241112	0.23	N	351320	100	22 억	443719	N	N	N	N
112	20250107	101053	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1340	14	2	1.06	530616	399	3.78	1335	1340	1326	1723	929	1326	1329.86	2.02	-2	1342	1333	1317	1308	1292	1338	1313	22	397	100	840	1	1	22015886	295	-4.59	1.52	12	0.00	-292.00	881.00	3630	20240116	-63.09	1280	20241112	4.69	1340	0.00	20250107	1301	3.00	20250102	3630	-63.09	20240116	1280	4.69	20241112	0.23	N	351320	100	22 억	443719	N	N	N	N
113	20250107	091056	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1335	9	2	0.68	40050	30	0.28	1335	1335	1335	1723	929	1326	1335.00	2.02	-2	1342	1333	1317	1308	1292	1338	1313	22	397	100	840	1	1	22015886	294	-4.57	1.52	12	0.00	-292.00	881.00	3630	20240116	-63.22	1280	20241112	4.30	1335	0.00	20250107	1301	2.61	20250102	3630	-63.22	20240116	1280	4.30	20241112	0.23	N	351320	100	22 억	443719	N	N	N	N
114	20250106	161039	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1326	11	2	0.84	13887579	10556	239.69	1315	1326	1301	1709	921	1315	1315.40	2.02	-32	1331	1323	1312	1304	1293	1317	1298	22	394	100	840	1	1	22015886	292	-4.54	1.51	12	0.05	-292.00	881.00	3630	20240116	-63.47	1280	20241112	3.59	1330	-0.30	20250102	1301	1.92	20250106	3630	-63.47	20240116	1280	3.59	20241112	0.23	N	351320	100	22 억	443751	N	N	N	N
115	20250106	151038	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1324	9	2	0.68	13381049	10174	231.02	1315	1324	1301	1709	921	1315	1315.22	2.02	-32	1331	1323	1312	1304	1293	1317	1298	22	394	100	840	1	1	22015886	291	-4.53	1.50	12	0.05	-292.00	881.00	3630	20240116	-63.53	1280	20241112	3.44	1330	-0.45	20250102	1301	1.77	20250106	3630	-63.53	20240116	1280	3.44	20241112	0.23	N	351320	100	22 억	443751	N	N	N	N
116	20250106	141039	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1308	-7	5	-0.53	6116022	4658	105.77	1315	1317	1301	1709	921	1315	1313.01	2.02	-23	1331	1323	1312	1304	1293	1317	1298	22	394	100	840	1	1	22015886	288	-4.48	1.48	12	0.02	-292.00	881.00	3630	20240116	-63.97	1280	20241112	2.19	1330	-1.65	20250102	1301	0.54	20250106	3630	-63.97	20240116	1280	2.19	20241112	0.23	N	351320	100	22 억	443751	N	N	N	N
117	20250106	131028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1315	0	3	0.00	5721865	4358	98.96	1315	1317	1301	1709	921	1315	1312.96	2.02	-23	1331	1323	1312	1304	1293	1317	1298	22	394	100	840	1	1	22015886	290	-4.50	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.77	1280	20241112	2.73	1330	-1.13	20250102	1301	1.08	20250106	3630	-63.77	20240116	1280	2.73	20241112	0.23	N	351320	100	22 억	443751	N	N	N	N
118	20250106	121036	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1315	0	3	0.00	5707400	4347	98.71	1315	1317	1301	1709	921	1315	1312.95	2.02	-23	1331	1323	1312	1304	1293	1317	1298	22	394	100	840	1	1	22015886	290	-4.50	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.77	1280	20241112	2.73	1330	-1.13	20250102	1301	1.08	20250106	3630	-63.77	20240116	1280	2.73	20241112	0.23	N	351320	100	22 억	443751	N	N	N	N
119	20250106	111033	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1315	0	3	0.00	5399614	4113	93.39	1315	1317	1301	1709	921	1315	1312.82	2.02	0	1331	1323	1312	1304	1293	1317	1298	22	394	100	840	1	1	22015886	290	-4.50	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.77	1280	20241112	2.73	1330	-1.13	20250102	1301	1.08	20250106	3630	-63.77	20240116	1280	2.73	20241112	0.23	N	351320	100	22 억	443751	N	N	N	N
120	20250106	101029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1315	0	3	0.00	4320331	3284	74.57	1315	1317	1315	1709	921	1315	1315.57	2.02	-3	1331	1323	1312	1304	1293	1317	1298	22	394	100	840	1	1	22015886	290	-4.50	1.49	12	0.01	-292.00	881.00	3630	20240116	-63.77	1280	20241112	2.73	1330	-1.13	20250102	1301	1.08	20250102	3630	-63.77	20240116	1280	2.73	20241112	0.23	N	351320	100	22 억	443751	N	N	N	N
121	20250106	091030	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1317	2	2	0.15	601078	457	10.38	1315	1317	1315	1709	921	1315	1315.27	2.02	33	1331	1323	1312	1304	1293	1317	1298	22	394	100	840	1	1	22015886	290	-4.51	1.49	12	0.00	-292.00	881.00	3630	20240116	-63.72	1280	20241112	2.89	1330	-0.98	20250102	1301	1.23	20250102	3630	-63.72	20240116	1280	2.89	20241112	0.23	N	351320	100	22 억	443751	N	N	N	N
122	20250103	161025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1315	6	2	0.46	5759246	4404	27.87	1320	1320	1301	1701	917	1309	1307.73	2.01	610	1342	1325	1313	1296	1284	1319	1290	22	392	100	830	1	1	22015886	290	-4.50	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.77	1280	20241112	2.73	1330	-1.13	20250102	1301	1.08	20250103	3630	-63.77	20240116	1280	2.73	20241112	0.23	N	351320	100	22 억	443141	N	N	N	N
123	20250103	151028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1315	6	2	0.46	4645869	3555	22.50	1320	1320	1301	1701	917	1309	1306.85	2.01	610	1342	1325	1313	1296	1284	1319	1290	22	392	100	830	1	1	22015886	290	-4.50	1.49	12	0.02	-292.00	881.00	3630	20240116	-63.77	1280	20241112	2.73	1330	-1.13	20250102	1301	1.08	20250103	3630	-63.77	20240116	1280	2.73	20241112	0.23	N	351320	100	22 억	443141	N	N	N	N
124	20250103	141029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1315	6	2	0.46	3794994	2906	18.39	1320	1320	1301	1701	917	1309	1305.92	2.01	610	1342	1325	1313	1296	1284	1319	1290	22	392	100	830	1	1	22015886	290	-4.50	1.49	12	0.01	-292.00	881.00	3630	20240116	-63.77	1280	20241112	2.73	1330	-1.13	20250102	1301	1.08	20250103	3630	-63.77	20240116	1280	2.73	20241112	0.23	N	351320	100	22 억	443141	N	N	N	N
125	20250103	131029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	1	2	0.08	2977177	2282	14.44	1320	1320	1301	1701	917	1309	1304.63	2.01	610	1342	1325	1313	1296	1284	1319	1290	22	392	100	830	1	1	22015886	288	-4.49	1.49	12	0.01	-292.00	881.00	3630	20240116	-63.91	1280	20241112	2.34	1330	-1.50	20250102	1301	0.69	20250103	3630	-63.91	20240116	1280	2.34	20241112	0.23	N	351320	100	22 억	443141	N	N	N	N
126	20250103	121028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1310	1	2	0.08	2834387	2173	13.75	1320	1320	1301	1701	917	1309	1304.37	2.01	610	1342	1325	1313	1296	1284	1319	1290	22	392	100	830	1	1	22015886	288	-4.49	1.49	12	0.01	-292.00	881.00	3630	20240116	-63.91	1280	20241112	2.34	1330	-1.50	20250102	1301	0.69	20250103	3630	-63.91	20240116	1280	2.34	20241112	0.23	N	351320	100	22 억	443141	N	N	N	N
127	20250103	111029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1303	-6	5	-0.46	1354561	1038	6.57	1320	1320	1301	1701	917	1309	1304.97	2.01	610	1342	1325	1313	1296	1284	1319	1290	22	392	100	830	1	1	22015886	287	-4.46	1.48	12	0.00	-292.00	881.00	3630	20240116	-64.10	1280	20241112	1.80	1330	-2.03	20250102	1301	0.15	20250103	3630	-64.10	20240116	1280	1.80	20241112	0.23	N	351320	100	22 억	443141	N	N	N	N
128	20250103	101026	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1303	-6	5	-0.46	1192989	914	5.78	1320	1320	1301	1701	917	1309	1305.24	2.01	610	1342	1325	1313	1296	1284	1319	1290	22	392	100	830	1	1	22015886	287	-4.46	1.48	12	0.00	-292.00	881.00	3630	20240116	-64.10	1280	20241112	1.80	1330	-2.03	20250102	1301	0.15	20250103	3630	-64.10	20240116	1280	1.80	20241112	0.23	N	351320	100	22 억	443141	N	N	N	N
129	20250103	091029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1303	-6	5	-0.46	1002751	768	4.86	1320	1320	1301	1701	917	1309	1305.67	2.01	610	1342	1325	1313	1296	1284	1319	1290	22	392	100	830	1	1	22015886	287	-4.46	1.48	12	0.00	-292.00	881.00	3630	20240116	-64.10	1280	20241112	1.80	1330	-2.03	20250102	1301	0.15	20250103	3630	-64.10	20240116	1280	1.80	20241112	0.23	N	351320	100	22 억	443141	N	N	N	N
130	20250102	161016	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	-3	5	-0.23	20606713	15801	101.47	1320	1330	1301	1705	919	1312	1304.14	2.01	71	1328	1319	1305	1296	1282	1324	1301	22	393	100	830	1	1	22015886	288	-4.48	1.49	12	0.07	-292.00	881.00	3630	20240116	-63.94	1280	20241112	2.27	1330	-1.58	20250102	1301	0.61	20250102	3630	-63.94	20240116	1280	2.27	20241112	0.23	N	351320	100	22 억	443070	N	N	N	N
131	20250102	151018	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	-3	5	-0.23	20426071	15663	100.58	1320	1330	1301	1705	919	1312	1304.10	2.01	183	1328	1319	1305	1296	1282	1324	1301	22	393	100	830	1	1	22015886	288	-4.48	1.49	12	0.07	-292.00	881.00	3630	20240116	-63.94	1280	20241112	2.27	1330	-1.58	20250102	1301	0.61	20250102	3630	-63.94	20240116	1280	2.27	20241112	0.23	N	351320	100	22 억	443070	N	N	N	N
132	20250102	141015	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1309	-3	5	-0.23	8347982	6381	40.98	1320	1330	1301	1705	919	1312	1308.26	2.01	183	1328	1319	1305	1296	1282	1324	1301	22	393	100	830	1	1	22015886	288	-4.48	1.49	12	0.03	-292.00	881.00	3630	20240116	-63.94	1280	20241112	2.27	1330	-1.58	20250102	1301	0.61	20250102	3630	-63.94	20240116	1280	2.27	20241112	0.23	N	351320	100	22 억	443070	N	N	N	N
133	20250102	131019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1304	-8	5	-0.61	7399773	5656	36.32	1320	1330	1301	1705	919	1312	1308.30	2.01	220	1328	1319	1305	1296	1282	1324	1301	22	393	100	830	1	1	22015886	287	-4.47	1.48	12	0.03	-292.00	881.00	3630	20240116	-64.08	1280	20241112	1.88	1330	-1.95	20250102	1301	0.23	20250102	3630	-64.08	20240116	1280	1.88	20241112	0.23	N	351320	100	22 억	443070	N	N	N	N
134	20250102	121016	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1304	-8	5	-0.61	7215909	5515	35.42	1320	1330	1301	1705	919	1312	1308.42	2.01	220	1328	1319	1305	1296	1282	1324	1301	22	393	100	830	1	1	22015886	287	-4.47	1.48	12	0.03	-292.00	881.00	3630	20240116	-64.08	1280	20241112	1.88	1330	-1.95	20250102	1301	0.23	20250102	3630	-64.08	20240116	1280	1.88	20241112	0.23	N	351320	100	22 억	443070	N	N	N	N
135	20250102	111007	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1319	7	2	0.53	1331938	1007	6.47	1320	1330	1319	1705	919	1312	1322.68	2.01	0	1328	1319	1305	1296	1282	1324	1301	22	393	100	830	1	1	22015886	290	-4.52	1.50	12	0.00	-292.00	881.00	3630	20240116	-63.66	1280	20241112	3.05	1330	-0.83	20250102	1319	0.00	20250102	3630	-63.66	20240116	1280	3.05	20241112	0.23	N	351320	100	22 억	443070	N	N	N	N
136	20250102	101014	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1321	9	2	0.69	1295006	979	6.29	1320	1330	1319	1705	919	1312	1322.78	2.01	0	1328	1319	1305	1296	1282	1324	1301	22	393	100	830	1	1	22015886	291	-4.52	1.50	12	0.00	-292.00	881.00	3630	20240116	-63.61	1280	20241112	3.20	1330	-0.68	20250102	1319	0.15	20250102	3630	-63.61	20240116	1280	3.20	20241112	0.23	N	351320	100	22 억	443070	N	N	N	N
137	20250102	091003	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1312	0	3	0.00	0	0	0.00	0	0	0	1705	919	1312	0.00	2.01	0	1328	1319	1305	1296	1282	1324	1301	22	393	100	830	1	1	22015886	289	-4.49	1.49	12	0.00	-292.00	881.00	3630	20240116	-63.86	1280	20241112	2.50	0	0.00	0	0	0.00	0	3630	-63.86	20240116	1280	2.50	20241112	0.23	N	351320	100	22 억	443070	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History