KissMeData/018000/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	806	8	2	1.00	372806273	462746	78.08	798	817	790	1037	559	798	805.64	0.89	114351	854	825	801	772	748	814	761	842	239	500	540	1	1	168391564	1357	-4.11	1.85	12	0.27	-196.00	435.00	1275	20240401	-36.78	555	20241113	45.23	930	-13.33	20250103	735	9.66	20250102	1390	-42.01	20240213	555	45.23	20241113	0.00	N	018000	500	841 억	1506110	N	N	0	N	N
3	20250124	150333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	803	5	2	0.63	360324411	447232	75.46	798	817	790	1037	559	798	805.68	0.89	114953	854	825	801	772	748	814	761	842	239	500	540	1	1	168391564	1352	-4.10	1.85	12	0.27	-196.00	435.00	1275	20240401	-37.02	555	20241113	44.68	930	-13.66	20250103	735	9.25	20250102	1390	-42.23	20240213	555	44.68	20241113	0.00	N	018000	500	841 억	1506110	N	N	0	N	N
4	20250124	140333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	807	9	2	1.13	272297393	337384	56.92	798	817	790	1037	559	798	807.08	0.89	79916	854	825	801	772	748	814	761	842	239	500	540	1	1	168391564	1359	-4.12	1.86	12	0.20	-196.00	435.00	1275	20240401	-36.71	555	20241113	45.41	930	-13.23	20250103	735	9.80	20250102	1390	-41.94	20240213	555	45.41	20241113	0.00	N	018000	500	841 억	1506110	N	N	0	N	N
5	20250124	130334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	806	8	2	1.00	219720921	272264	45.94	798	817	790	1037	559	798	807.01	0.89	61723	854	825	801	772	748	814	761	842	239	500	540	1	1	168391564	1357	-4.11	1.85	12	0.16	-196.00	435.00	1275	20240401	-36.78	555	20241113	45.23	930	-13.33	20250103	735	9.66	20250102	1390	-42.01	20240213	555	45.23	20241113	0.00	N	018000	500	841 억	1506110	N	N	0	N	N
6	20250124	120332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	810	12	2	1.50	160882411	199107	33.59	798	817	790	1037	559	798	808.02	0.89	35937	854	825	801	772	748	814	761	842	239	500	540	1	1	168391564	1364	-4.13	1.86	12	0.12	-196.00	435.00	1275	20240401	-36.47	555	20241113	45.95	930	-12.90	20250103	735	10.20	20250102	1390	-41.73	20240213	555	45.95	20241113	0.00	N	018000	500	841 억	1506110	N	N	0	N	N
7	20250124	110334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	814	16	2	2.01	108020865	133642	22.55	798	817	790	1037	559	798	808.29	0.89	5943	854	825	801	772	748	814	761	842	239	500	540	1	1	168391564	1371	-4.15	1.87	12	0.08	-196.00	435.00	1275	20240401	-36.16	555	20241113	46.67	930	-12.47	20250103	735	10.75	20250102	1390	-41.44	20240213	555	46.67	20241113	0.00	N	018000	500	841 억	1506110	N	N	0	N	N
8	20250124	100332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	812	14	2	1.75	61073644	75820	12.79	798	814	790	1037	559	798	805.51	0.89	-7557	854	825	801	772	748	814	761	842	239	500	540	1	1	168391564	1367	-4.14	1.87	12	0.05	-196.00	435.00	1275	20240401	-36.31	555	20241113	46.31	930	-12.69	20250103	735	10.48	20250102	1390	-41.58	20240213	555	46.31	20241113	0.00	N	018000	500	841 억	1506110	N	N	0	N	N
9	20250124	090333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	790	-8	5	-1.00	1446974	1819	0.31	798	798	790	1037	559	798	795.48	0.89	70	854	825	801	772	748	814	761	842	239	500	540	1	1	168391564	1330	-4.03	1.82	12	0.00	-196.00	435.00	1275	20240401	-38.04	555	20241113	42.34	930	-15.05	20250103	735	7.48	20250102	1390	-43.17	20240213	555	42.34	20241113	0.00	N	018000	500	841 억	1506110	N	N	0	N	N
10	20250123	160333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	798	-22	5	-2.68	474007994	592158	104.24	817	830	777	1066	574	820	800.48	0.92	-38557	850	835	826	811	802	832	808	842	246	500	550	1	1	168391564	1344	-4.07	1.83	12	0.35	-196.00	435.00	1275	20240401	-37.41	555	20241113	43.78	930	-14.19	20250103	735	8.57	20250102	1390	-42.59	20240213	555	43.78	20241113	0.00	N	018000	500	841 억	1544667	N	N	4	N	N
11	20250123	150331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	798	-22	5	-2.68	403084748	503124	88.56	817	830	777	1066	574	820	801.16	0.92	-22941	850	835	826	811	802	832	808	842	246	500	550	1	1	168391564	1344	-4.07	1.83	12	0.30	-196.00	435.00	1275	20240401	-37.41	555	20241113	43.78	930	-14.19	20250103	735	8.57	20250102	1390	-42.59	20240213	555	43.78	20241113	0.00	N	018000	500	841 억	1544667	N	N	4	N	N
12	20250123	140332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	798	-22	5	-2.68	389645321	486282	85.60	817	830	777	1066	574	820	801.27	0.92	-24532	850	835	826	811	802	832	808	842	246	500	550	1	1	168391564	1344	-4.07	1.83	12	0.29	-196.00	435.00	1275	20240401	-37.41	555	20241113	43.78	930	-14.19	20250103	735	8.57	20250102	1390	-42.59	20240213	555	43.78	20241113	0.00	N	018000	500	841 억	1544667	N	N	4	N	N
13	20250123	130331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	799	-21	5	-2.56	361422828	450906	79.37	817	830	777	1066	574	820	801.55	0.92	-26005	850	835	826	811	802	832	808	842	246	500	550	1	1	168391564	1345	-4.08	1.84	12	0.27	-196.00	435.00	1275	20240401	-37.33	555	20241113	43.96	930	-14.09	20250103	735	8.71	20250102	1390	-42.52	20240213	555	43.96	20241113	0.00	N	018000	500	841 억	1544667	N	N	4	N	N
14	20250123	120331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	798	-22	5	-2.68	343317451	428205	75.38	817	830	777	1066	574	820	801.76	0.92	-27663	850	835	826	811	802	832	808	842	246	500	550	1	1	168391564	1344	-4.07	1.83	12	0.25	-196.00	435.00	1275	20240401	-37.41	555	20241113	43.78	930	-14.19	20250103	735	8.57	20250102	1390	-42.59	20240213	555	43.78	20241113	0.00	N	018000	500	841 억	1544667	N	N	4	N	N
15	20250123	110332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	801	-19	5	-2.32	305209866	380470	66.97	817	830	777	1066	574	820	802.19	0.92	-26519	850	835	826	811	802	832	808	842	246	500	550	1	1	168391564	1349	-4.09	1.84	12	0.23	-196.00	435.00	1275	20240401	-37.18	555	20241113	44.32	930	-13.87	20250103	735	8.98	20250102	1390	-42.37	20240213	555	44.32	20241113	0.00	N	018000	500	841 억	1544667	N	N	4	N	N
16	20250123	100331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	-20	5	-2.44	243054353	302583	53.26	817	830	777	1066	574	820	803.27	0.92	-47236	850	835	826	811	802	832	808	842	246	500	550	1	1	168391564	1347	-4.08	1.84	12	0.18	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1390	-42.45	20240213	555	44.14	20241113	0.00	N	018000	500	841 억	1544667	N	N	4	N	N
17	20250123	090330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	821	1	2	0.12	16032085	19477	3.43	817	830	815	1066	574	820	823.13	0.92	-8157	850	835	826	811	802	832	808	842	246	500	550	1	1	168391564	1382	-4.19	1.89	12	0.01	-196.00	435.00	1275	20240401	-35.61	555	20241113	47.93	930	-11.72	20250103	735	11.70	20250102	1390	-40.94	20240213	555	47.93	20241113	0.00	N	018000	500	841 억	1544667	N	N	4	N	N
18	20250122	160329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	820	-14	5	-1.68	468346793	567180	66.01	820	841	817	1084	584	834	825.75	0.91	8767	900	866	848	814	796	858	806	842	250	500	560	1	1	168391564	1381	-4.18	1.89	12	0.34	-196.00	435.00	1275	20240401	-35.69	555	20241113	47.75	930	-11.83	20250103	735	11.56	20250102	1390	-41.01	20240213	555	47.75	20241113	0.02	N	018000	500	841 억	1535836	N	N	4	N	N
19	20250122	150330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	822	-12	5	-1.44	433317289	524506	61.05	820	841	817	1084	584	834	826.14	0.91	17931	900	866	848	814	796	858	806	842	250	500	560	1	1	168391564	1384	-4.19	1.89	12	0.31	-196.00	435.00	1275	20240401	-35.53	555	20241113	48.11	930	-11.61	20250103	735	11.84	20250102	1390	-40.86	20240213	555	48.11	20241113	0.02	N	018000	500	841 억	1535836	N	N	2	N	N
20	20250122	140328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	819	-15	5	-1.80	394815126	477593	55.59	820	841	817	1084	584	834	826.68	0.91	29088	900	866	848	814	796	858	806	842	250	500	560	1	1	168391564	1379	-4.18	1.88	12	0.28	-196.00	435.00	1275	20240401	-35.76	555	20241113	47.57	930	-11.94	20250103	735	11.43	20250102	1390	-41.08	20240213	555	47.57	20241113	0.02	N	018000	500	841 억	1535836	N	N	2	N	N
21	20250122	130330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	828	-6	5	-0.72	262689464	316855	36.88	820	841	820	1084	584	834	829.05	0.91	38975	900	866	848	814	796	858	806	842	250	500	560	1	1	168391564	1394	-4.22	1.90	12	0.19	-196.00	435.00	1275	20240401	-35.06	555	20241113	49.19	930	-10.97	20250103	735	12.65	20250102	1390	-40.43	20240213	555	49.19	20241113	0.02	N	018000	500	841 억	1535836	N	N	2	N	N
22	20250122	120329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	835	1	2	0.12	230337224	277792	32.33	820	841	820	1084	584	834	829.17	0.91	41541	900	866	848	814	796	858	806	842	250	500	560	1	1	168391564	1406	-4.26	1.92	12	0.16	-196.00	435.00	1275	20240401	-34.51	555	20241113	50.45	930	-10.22	20250103	735	13.61	20250102	1390	-39.93	20240213	555	50.45	20241113	0.02	N	018000	500	841 억	1535836	N	N	2	N	N
23	20250122	110329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	833	-1	5	-0.12	187281357	226060	26.31	820	841	820	1084	584	834	828.46	0.91	57413	900	866	848	814	796	858	806	842	250	500	560	1	1	168391564	1403	-4.25	1.91	12	0.13	-196.00	435.00	1275	20240401	-34.67	555	20241113	50.09	930	-10.43	20250103	735	13.33	20250102	1390	-40.07	20240213	555	50.09	20241113	0.02	N	018000	500	841 억	1535836	N	N	2	N	N
24	20250122	100329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	828	-6	5	-0.72	162259716	195924	22.80	820	841	820	1084	584	834	828.18	0.91	57852	900	866	848	814	796	858	806	842	250	500	560	1	1	168391564	1394	-4.22	1.90	12	0.12	-196.00	435.00	1275	20240401	-35.06	555	20241113	49.19	930	-10.97	20250103	735	12.65	20250102	1390	-40.43	20240213	555	49.19	20241113	0.02	N	018000	500	841 억	1535836	N	N	2	N	N
25	20250122	090330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	835	1	2	0.12	26118149	31596	3.68	820	837	820	1084	584	834	826.63	0.91	13987	900	866	848	814	796	858	806	842	250	500	560	1	1	168391564	1406	-4.26	1.92	12	0.02	-196.00	435.00	1275	20240401	-34.51	555	20241113	50.45	930	-10.22	20250103	735	13.61	20250102	1390	-39.93	20240213	555	50.45	20241113	0.02	N	018000	500	841 억	1535836	N	N	2	N	N
26	20250121	160328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	834	-48	5	-5.44	725971395	857915	123.02	873	882	830	1146	618	882	846.22	0.89	38065	924	903	890	869	856	896	862	842	264	500	590	1	1	168391564	1404	-4.26	1.92	12	0.51	-196.00	435.00	1275	20240401	-34.59	555	20241113	50.27	930	-10.32	20250103	735	13.47	20250102	1390	-40.00	20240213	555	50.27	20241113	0.02	N	018000	500	841 억	1497731	N	N	2	N	N
27	20250121	150330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	840	-42	5	-4.76	686478580	810556	116.23	873	882	830	1146	618	882	846.92	0.89	48990	924	903	890	869	856	896	862	842	264	500	590	1	1	168391564	1414	-4.29	1.93	12	0.48	-196.00	435.00	1275	20240401	-34.12	555	20241113	51.35	930	-9.68	20250103	735	14.29	20250102	1390	-39.57	20240213	555	51.35	20241113	0.02	N	018000	500	841 억	1497731	N	N	1	N	N
28	20250121	140329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	842	-40	5	-4.54	593193623	698979	100.23	873	882	836	1146	618	882	848.66	0.89	46102	924	903	890	869	856	896	862	842	264	500	590	1	1	168391564	1418	-4.30	1.94	12	0.42	-196.00	435.00	1275	20240401	-33.96	555	20241113	51.71	930	-9.46	20250103	735	14.56	20250102	1390	-39.42	20240213	555	51.71	20241113	0.02	N	018000	500	841 억	1497731	N	N	1	N	N
29	20250121	130328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	849	-33	5	-3.74	489285129	575151	82.47	873	882	838	1146	618	882	850.71	0.89	-1774	924	903	890	869	856	896	862	842	264	500	590	1	1	168391564	1430	-4.33	1.95	12	0.34	-196.00	435.00	1275	20240401	-33.41	555	20241113	52.97	930	-8.71	20250103	735	15.51	20250102	1390	-38.92	20240213	555	52.97	20241113	0.02	N	018000	500	841 억	1497731	N	N	1	N	N
30	20250121	120319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	845	-37	5	-4.20	402318059	471860	67.66	873	882	842	1146	618	882	852.62	0.89	-8378	924	903	890	869	856	896	862	842	264	500	590	1	1	168391564	1423	-4.31	1.94	12	0.28	-196.00	435.00	1275	20240401	-33.73	555	20241113	52.25	930	-9.14	20250103	735	14.97	20250102	1390	-39.21	20240213	555	52.25	20241113	0.02	N	018000	500	841 억	1497731	N	N	1	N	N
31	20250121	110316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	848	-34	5	-3.85	359154933	420748	60.33	873	882	844	1146	618	882	853.61	0.89	-13198	924	903	890	869	856	896	862	842	264	500	590	1	1	168391564	1428	-4.33	1.95	12	0.25	-196.00	435.00	1275	20240401	-33.49	555	20241113	52.79	930	-8.82	20250103	735	15.37	20250102	1390	-38.99	20240213	555	52.79	20241113	0.02	N	018000	500	841 억	1497731	N	N	1	N	N
32	20250121	100313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	846	-36	5	-4.08	272518202	318421	45.66	873	882	844	1146	618	882	855.84	0.89	-26405	924	903	890	869	856	896	862	842	264	500	590	1	1	168391564	1425	-4.32	1.94	12	0.19	-196.00	435.00	1275	20240401	-33.65	555	20241113	52.43	930	-9.03	20250103	735	15.10	20250102	1390	-39.14	20240213	555	52.43	20241113	0.02	N	018000	500	841 억	1497731	N	N	1	N	N
33	20250121	090329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	879	-3	5	-0.34	7786214	8906	1.28	873	882	873	1146	618	882	874.26	0.89	-72	924	903	890	869	856	896	862	842	264	500	590	1	1	168391564	1480	-4.48	2.02	12	0.01	-196.00	435.00	1275	20240401	-31.06	555	20241113	58.38	930	-5.48	20250103	735	19.59	20250102	1390	-36.76	20240213	555	58.38	20241113	0.02	N	018000	500	841 억	1497731	N	N	1	N	N
34	20250120	160326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	882	-14	5	-1.56	624459413	697289	138.74	896	911	877	1164	628	896	895.56	0.91	-29156	918	906	897	885	876	902	881	842	268	500	600	1	1	168391564	1485	-4.50	2.03	12	0.41	-196.00	435.00	1275	20240401	-30.82	555	20241113	58.92	930	-5.16	20250103	735	20.00	20250102	1390	-36.55	20240213	555	58.92	20241113	0.02	N	018000	500	841 억	1525789	N	N	1	N	N
35	20250120	150329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	884	-12	5	-1.34	593593285	662320	131.78	896	911	877	1164	628	896	896.23	0.91	-16321	918	906	897	885	876	902	881	842	268	500	600	1	1	168391564	1489	-4.51	2.03	12	0.39	-196.00	435.00	1275	20240401	-30.67	555	20241113	59.28	930	-4.95	20250103	735	20.27	20250102	1390	-36.40	20240213	555	59.28	20241113	0.02	N	018000	500	841 억	1525789	N	N	1	N	N
36	20250120	140328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	890	-6	5	-0.67	492904735	548337	109.10	896	911	888	1164	628	896	898.91	0.91	34404	918	906	897	885	876	902	881	842	268	500	600	1	1	168391564	1499	-4.54	2.05	12	0.33	-196.00	435.00	1275	20240401	-30.20	555	20241113	60.36	930	-4.30	20250103	735	21.09	20250102	1390	-35.97	20240213	555	60.36	20241113	0.02	N	018000	500	841 억	1525789	N	N	1	N	N
37	20250120	130326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	892	-4	5	-0.45	433858029	482004	95.90	896	911	888	1164	628	896	900.11	0.91	80137	918	906	897	885	876	902	881	842	268	500	600	1	1	168391564	1502	-4.55	2.05	12	0.29	-196.00	435.00	1275	20240401	-30.04	555	20241113	60.72	930	-4.09	20250103	735	21.36	20250102	1390	-35.83	20240213	555	60.72	20241113	0.02	N	018000	500	841 억	1525789	N	N	1	N	N
38	20250120	120328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	898	2	2	0.22	359307769	398517	79.29	896	911	888	1164	628	896	901.61	0.91	81179	918	906	897	885	876	902	881	842	268	500	600	1	1	168391564	1512	-4.58	2.06	12	0.24	-196.00	435.00	1275	20240401	-29.57	555	20241113	61.80	930	-3.44	20250103	735	22.18	20250102	1390	-35.40	20240213	555	61.80	20241113	0.02	N	018000	500	841 억	1525789	N	N	1	N	N
39	20250120	110328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	906	10	2	1.12	326147830	361706	71.97	896	911	888	1164	628	896	901.69	0.91	74736	918	906	897	885	876	902	881	842	268	500	600	1	1	168391564	1526	-4.62	2.08	12	0.21	-196.00	435.00	1275	20240401	-28.94	555	20241113	63.24	930	-2.58	20250103	735	23.27	20250102	1390	-34.82	20240213	555	63.24	20241113	0.02	N	018000	500	841 억	1525789	N	N	1	N	N
40	20250120	100328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	908	12	2	1.34	223828892	248074	49.36	896	911	888	1164	628	896	902.27	0.91	76518	918	906	897	885	876	902	881	842	268	500	600	1	1	168391564	1529	-4.63	2.09	12	0.15	-196.00	435.00	1275	20240401	-28.78	555	20241113	63.60	930	-2.37	20250103	735	23.54	20250102	1390	-34.68	20240213	555	63.60	20241113	0.02	N	018000	500	841 억	1525789	N	N	1	N	N
41	20250120	090328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	900	4	2	0.45	11153460	12448	2.48	896	900	896	1164	628	896	896.00	0.91	-211	918	906	897	885	876	902	881	842	268	500	600	1	1	168391564	1516	-4.59	2.07	12	0.01	-196.00	435.00	1275	20240401	-29.41	555	20241113	62.16	930	-3.23	20250103	735	22.45	20250102	1390	-35.25	20240213	555	62.16	20241113	0.02	N	018000	500	841 억	1525789	N	N	1	N	N
42	20250117	160326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	896	2	2	0.22	446895920	498497	79.12	897	909	888	1162	626	894	896.49	0.86	80396	936	914	903	881	870	909	876	842	268	500	600	1	1	168391564	1509	-4.57	2.06	12	0.30	-196.00	435.00	1275	20240401	-29.73	555	20241113	61.44	930	-3.66	20250103	735	21.90	20250102	1390	-35.54	20240213	555	61.44	20241113	0.02	N	018000	500	841 억	1445238	N	N	1	N	N
43	20250117	150327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	8	2	0.89	405436078	452293	71.79	897	909	888	1162	626	894	896.40	0.86	80732	936	914	903	881	870	909	876	842	268	500	600	1	1	168391564	1519	-4.60	2.07	12	0.27	-196.00	435.00	1275	20240401	-29.25	555	20241113	62.52	930	-3.01	20250103	735	22.72	20250102	1390	-35.11	20240213	555	62.52	20241113	0.02	N	018000	500	841 억	1445238	N	N	2	N	N
44	20250117	140327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	895	1	2	0.11	361289269	403076	63.98	897	909	888	1162	626	894	896.33	0.86	57868	936	914	903	881	870	909	876	842	268	500	600	1	1	168391564	1507	-4.57	2.06	12	0.24	-196.00	435.00	1275	20240401	-29.80	555	20241113	61.26	930	-3.76	20250103	735	21.77	20250102	1390	-35.61	20240213	555	61.26	20241113	0.02	N	018000	500	841 억	1445238	N	N	2	N	N
45	20250117	130326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	894	0	3	0.00	305880750	341190	54.15	897	909	888	1162	626	894	896.51	0.86	24557	936	914	903	881	870	909	876	842	268	500	600	1	1	168391564	1505	-4.56	2.06	12	0.20	-196.00	435.00	1275	20240401	-29.88	555	20241113	61.08	930	-3.87	20250103	735	21.63	20250102	1390	-35.68	20240213	555	61.08	20241113	0.02	N	018000	500	841 억	1445238	N	N	2	N	N
46	20250117	120327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	895	1	2	0.11	273259104	304583	48.34	897	909	888	1162	626	894	897.16	0.86	29513	936	914	903	881	870	909	876	842	268	500	600	1	1	168391564	1507	-4.57	2.06	12	0.18	-196.00	435.00	1275	20240401	-29.80	555	20241113	61.26	930	-3.76	20250103	735	21.77	20250102	1390	-35.61	20240213	555	61.26	20241113	0.02	N	018000	500	841 억	1445238	N	N	2	N	N
47	20250117	110327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	894	0	3	0.00	256731579	286103	45.41	897	909	888	1162	626	894	897.34	0.86	26534	936	914	903	881	870	909	876	842	268	500	600	1	1	168391564	1505	-4.56	2.06	12	0.17	-196.00	435.00	1275	20240401	-29.88	555	20241113	61.08	930	-3.87	20250103	735	21.63	20250102	1390	-35.68	20240213	555	61.08	20241113	0.02	N	018000	500	841 억	1445238	N	N	2	N	N
48	20250117	100328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	909	15	2	1.68	149899910	167061	26.52	897	909	888	1162	626	894	897.28	0.86	21265	936	914	903	881	870	909	876	842	268	500	600	1	1	168391564	1531	-4.64	2.09	12	0.10	-196.00	435.00	1275	20240401	-28.71	555	20241113	63.78	930	-2.26	20250103	735	23.67	20250102	1390	-34.60	20240213	555	63.78	20241113	0.02	N	018000	500	841 억	1445238	N	N	2	N	N
49	20250117	090328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	8	2	0.89	4060186	4513	0.72	897	902	897	1162	626	894	899.66	0.86	-1355	936	914	903	881	870	909	876	842	268	500	600	1	1	168391564	1519	-4.60	2.07	12	0.00	-196.00	435.00	1275	20240401	-29.25	555	20241113	62.52	930	-3.01	20250103	735	22.72	20250102	1390	-35.11	20240213	555	62.52	20241113	0.02	N	018000	500	841 억	1445238	N	N	2	N	N
50	20250116	160326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	894	-14	5	-1.54	567680477	629438	106.80	912	925	892	1180	636	908	901.89	0.90	-77366	928	918	909	899	890	913	894	842	272	500	610	1	1	168391564	1505	-4.56	2.06	12	0.37	-196.00	435.00	1275	20240401	-29.88	555	20241113	61.08	930	-3.87	20250103	735	21.63	20250102	1390	-35.68	20240213	555	61.08	20241113	0.02	N	018000	500	841 억	1518795	N	N	2	N	N
51	20250116	150312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	893	-15	5	-1.65	554932334	615190	104.39	912	925	892	1180	636	908	902.05	0.90	-71214	928	918	909	899	890	913	894	842	272	500	610	1	1	168391564	1504	-4.56	2.05	12	0.37	-196.00	435.00	1275	20240401	-29.96	555	20241113	60.90	930	-3.98	20250103	735	21.50	20250102	1390	-35.76	20240213	555	60.90	20241113	0.02	N	018000	500	841 억	1518795	N	N	0	N	N
52	20250116	140327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	898	-10	5	-1.10	481799535	533439	90.51	912	925	895	1180	636	908	903.20	0.90	-60709	928	918	909	899	890	913	894	842	272	500	610	1	1	168391564	1512	-4.58	2.06	12	0.32	-196.00	435.00	1275	20240401	-29.57	555	20241113	61.80	930	-3.44	20250103	735	22.18	20250102	1390	-35.40	20240213	555	61.80	20241113	0.02	N	018000	500	841 억	1518795	N	N	0	N	N
53	20250116	130327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	896	-12	5	-1.32	387035854	427705	72.57	912	925	895	1180	636	908	904.91	0.90	-57787	928	918	909	899	890	913	894	842	272	500	610	1	1	168391564	1509	-4.57	2.06	12	0.25	-196.00	435.00	1275	20240401	-29.73	555	20241113	61.44	930	-3.66	20250103	735	21.90	20250102	1390	-35.54	20240213	555	61.44	20241113	0.02	N	018000	500	841 억	1518795	N	N	0	N	N
54	20250116	120327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	900	-8	5	-0.88	286552785	315901	53.60	912	925	895	1180	636	908	907.10	0.90	-12138	928	918	909	899	890	913	894	842	272	500	610	1	1	168391564	1516	-4.59	2.07	12	0.19	-196.00	435.00	1275	20240401	-29.41	555	20241113	62.16	930	-3.23	20250103	735	22.45	20250102	1390	-35.25	20240213	555	62.16	20241113	0.02	N	018000	500	841 억	1518795	N	N	0	N	N
55	20250116	110327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	909	1	2	0.11	220304305	242480	41.14	912	925	895	1180	636	908	908.55	0.90	6670	928	918	909	899	890	913	894	842	272	500	610	1	1	168391564	1531	-4.64	2.09	12	0.14	-196.00	435.00	1275	20240401	-28.71	555	20241113	63.78	930	-2.26	20250103	735	23.67	20250102	1390	-34.60	20240213	555	63.78	20241113	0.02	N	018000	500	841 억	1518795	N	N	0	N	N
56	20250116	100327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	908	0	3	0.00	178547406	196501	33.34	912	925	895	1180	636	908	908.63	0.90	13624	928	918	909	899	890	913	894	842	272	500	610	1	1	168391564	1529	-4.63	2.09	12	0.12	-196.00	435.00	1275	20240401	-28.78	555	20241113	63.60	930	-2.37	20250103	735	23.54	20250102	1390	-34.68	20240213	555	63.60	20241113	0.02	N	018000	500	841 억	1518795	N	N	0	N	N
57	20250116	090327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	923	15	2	1.65	30415334	32996	5.60	912	925	912	1180	636	908	921.79	0.90	2198	928	918	909	899	890	913	894	842	272	500	610	1	1	168391564	1554	-4.71	2.12	12	0.02	-196.00	435.00	1275	20240401	-27.61	555	20241113	66.31	930	-0.75	20250103	735	25.58	20250102	1390	-33.60	20240213	555	66.31	20241113	0.02	N	018000	500	841 억	1518795	N	N	0	N	N
58	20250115	160326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	908	-5	5	-0.55	535215160	588852	101.47	918	919	900	1186	640	913	908.91	0.88	29266	944	928	904	888	864	936	896	842	273	500	620	1	1	168391564	1529	-4.63	2.09	12	0.35	-196.00	435.00	1275	20240401	-28.78	555	20241113	63.60	930	-2.37	20250103	735	23.54	20250102	1390	-34.68	20240213	555	63.60	20241113	0.02	N	018000	500	841 억	1485420	N	N	0	N	N
59	20250115	150327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	908	-5	5	-0.55	483783477	532003	91.67	918	919	900	1186	640	913	909.36	0.88	32592	944	928	904	888	864	936	896	842	273	500	620	1	1	168391564	1529	-4.63	2.09	12	0.32	-196.00	435.00	1275	20240401	-28.78	555	20241113	63.60	930	-2.37	20250103	735	23.54	20250102	1390	-34.68	20240213	555	63.60	20241113	0.02	N	018000	500	841 억	1485420	N	N	0	N	N
60	20250115	140327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	915	2	2	0.22	403472542	443538	76.43	918	919	900	1186	640	913	909.67	0.88	28062	944	928	904	888	864	936	896	842	273	500	620	1	1	168391564	1541	-4.67	2.10	12	0.26	-196.00	435.00	1275	20240401	-28.24	555	20241113	64.86	930	-1.61	20250103	735	24.49	20250102	1390	-34.17	20240213	555	64.86	20241113	0.02	N	018000	500	841 억	1485420	N	N	0	N	N
61	20250115	130326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	913	0	3	0.00	370553287	407463	70.21	918	919	900	1186	640	913	909.42	0.88	24476	944	928	904	888	864	936	896	842	273	500	620	1	1	168391564	1537	-4.66	2.10	12	0.24	-196.00	435.00	1275	20240401	-28.39	555	20241113	64.50	930	-1.83	20250103	735	24.22	20250102	1390	-34.32	20240213	555	64.50	20241113	0.02	N	018000	500	841 억	1485420	N	N	0	N	N
62	20250115	120326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	912	-1	5	-0.11	277968209	306352	52.79	918	918	900	1186	640	913	907.35	0.88	-37004	944	928	904	888	864	936	896	842	273	500	620	1	1	168391564	1536	-4.65	2.10	12	0.18	-196.00	435.00	1275	20240401	-28.47	555	20241113	64.32	930	-1.94	20250103	735	24.08	20250102	1390	-34.39	20240213	555	64.32	20241113	0.02	N	018000	500	841 억	1485420	N	N	0	N	N
63	20250115	110326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	911	-2	5	-0.22	242550783	267436	46.08	918	918	900	1186	640	913	906.95	0.88	-54471	944	928	904	888	864	936	896	842	273	500	620	1	1	168391564	1534	-4.65	2.09	12	0.16	-196.00	435.00	1275	20240401	-28.55	555	20241113	64.14	930	-2.04	20250103	735	23.95	20250102	1390	-34.46	20240213	555	64.14	20241113	0.02	N	018000	500	841 억	1485420	N	N	0	N	N
64	20250115	100326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	907	-6	5	-0.66	175172187	193404	33.33	918	918	900	1186	640	913	905.73	0.88	-56558	944	928	904	888	864	936	896	842	273	500	620	1	1	168391564	1527	-4.63	2.09	12	0.11	-196.00	435.00	1275	20240401	-28.86	555	20241113	63.42	930	-2.47	20250103	735	23.40	20250102	1390	-34.75	20240213	555	63.42	20241113	0.02	N	018000	500	841 억	1485420	N	N	0	N	N
65	20250115	090327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	916	3	2	0.33	22165496	24423	4.21	918	918	900	1186	640	913	907.57	0.88	-7953	944	928	904	888	864	936	896	842	273	500	620	1	1	168391564	1542	-4.67	2.11	12	0.01	-196.00	435.00	1275	20240401	-28.16	555	20241113	65.05	930	-1.51	20250103	735	24.63	20250102	1390	-34.10	20240213	555	65.05	20241113	0.02	N	018000	500	841 억	1485420	N	N	0	N	N
66	20250114	160324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	913	18	2	2.01	524978143	576181	65.69	891	920	880	1163	627	895	911.13	0.79	168046	939	917	904	882	869	910	875	842	268	500	600	1	1	168391564	1537	-4.66	2.10	12	0.34	-196.00	435.00	1275	20240401	-28.39	555	20241113	64.50	930	-1.83	20250103	735	24.22	20250102	1390	-34.32	20240213	555	64.50	20241113	0.02	N	018000	500	841 억	1322397	N	N	0	N	N
67	20250114	150325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	913	18	2	2.01	514735702	564932	64.41	891	920	880	1163	627	895	911.15	0.79	169304	939	917	904	882	869	910	875	842	268	500	600	1	1	168391564	1537	-4.66	2.10	12	0.34	-196.00	435.00	1275	20240401	-28.39	555	20241113	64.50	930	-1.83	20250103	735	24.22	20250102	1390	-34.32	20240213	555	64.50	20241113	0.02	N	018000	500	841 억	1322397	N	N	0	N	N
68	20250114	140324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	906	11	2	1.23	452861768	497159	56.68	891	920	880	1163	627	895	910.90	0.79	176739	939	917	904	882	869	910	875	842	268	500	600	1	1	168391564	1526	-4.62	2.08	12	0.30	-196.00	435.00	1275	20240401	-28.94	555	20241113	63.24	930	-2.58	20250103	735	23.27	20250102	1390	-34.82	20240213	555	63.24	20241113	0.02	N	018000	500	841 억	1322397	N	N	0	N	N
69	20250114	130325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	912	17	2	1.90	375472022	412066	46.98	891	920	880	1163	627	895	911.19	0.79	168539	939	917	904	882	869	910	875	842	268	500	600	1	1	168391564	1536	-4.65	2.10	12	0.24	-196.00	435.00	1275	20240401	-28.47	555	20241113	64.32	930	-1.94	20250103	735	24.08	20250102	1390	-34.39	20240213	555	64.32	20241113	0.02	N	018000	500	841 억	1322397	N	N	0	N	N
70	20250114	120323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	913	18	2	2.01	356498745	391194	44.60	891	920	880	1163	627	895	911.31	0.79	159630	939	917	904	882	869	910	875	842	268	500	600	1	1	168391564	1537	-4.66	2.10	12	0.23	-196.00	435.00	1275	20240401	-28.39	555	20241113	64.50	930	-1.83	20250103	735	24.22	20250102	1390	-34.32	20240213	555	64.50	20241113	0.02	N	018000	500	841 억	1322397	N	N	0	N	N
71	20250114	110325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	920	25	2	2.79	312285039	342808	39.09	891	920	880	1163	627	895	910.96	0.79	156978	939	917	904	882	869	910	875	842	268	500	600	1	1	168391564	1549	-4.69	2.11	12	0.20	-196.00	435.00	1275	20240401	-27.84	555	20241113	65.77	930	-1.08	20250103	735	25.17	20250102	1390	-33.81	20240213	555	65.77	20241113	0.02	N	018000	500	841 억	1322397	N	N	0	N	N
72	20250114	100323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	911	16	2	1.79	160595463	176957	20.18	891	919	880	1163	627	895	907.54	0.79	70434	939	917	904	882	869	910	875	842	268	500	600	1	1	168391564	1534	-4.65	2.09	12	0.11	-196.00	435.00	1275	20240401	-28.55	555	20241113	64.14	930	-2.04	20250103	735	23.95	20250102	1390	-34.46	20240213	555	64.14	20241113	0.02	N	018000	500	841 억	1322397	N	N	0	N	N
73	20250114	090323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	903	8	2	0.89	3682749	4099	0.47	891	905	891	1163	627	895	898.45	0.79	3134	939	917	904	882	869	910	875	842	268	500	600	1	1	168391564	1521	-4.61	2.08	12	0.00	-196.00	435.00	1275	20240401	-29.18	555	20241113	62.70	930	-2.90	20250103	735	22.86	20250102	1390	-35.04	20240213	555	62.70	20241113	0.02	N	018000	500	841 억	1322397	N	N	0	N	N
74	20250113	160321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	895	-8	5	-0.89	792831419	876754	107.60	905	926	891	1173	633	903	904.28	0.90	-197338	937	919	897	879	857	929	889	842	270	500	610	1	1	168391564	1507	-4.57	2.06	12	0.52	-196.00	435.00	1275	20240401	-29.80	555	20241113	61.26	930	-3.76	20250103	735	21.77	20250102	1390	-35.61	20240213	555	61.26	20241113	0.02	N	018000	500	841 억	1517812	N	N	0	N	N
75	20250113	150322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	900	-3	5	-0.33	787347903	870630	106.85	905	926	891	1173	633	903	904.34	0.90	-196539	937	919	897	879	857	929	889	842	270	500	610	1	1	168391564	1516	-4.59	2.07	12	0.52	-196.00	435.00	1275	20240401	-29.41	555	20241113	62.16	930	-3.23	20250103	735	22.45	20250102	1390	-35.25	20240213	555	62.16	20241113	0.02	N	018000	500	841 억	1517812	N	N	0	N	N
76	20250113	140319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	-1	5	-0.11	652488696	720091	88.37	905	926	895	1173	633	903	906.12	0.90	-150508	937	919	897	879	857	929	889	842	270	500	610	1	1	168391564	1519	-4.60	2.07	12	0.43	-196.00	435.00	1275	20240401	-29.25	555	20241113	62.52	930	-3.01	20250103	735	22.72	20250102	1390	-35.11	20240213	555	62.52	20241113	0.02	N	018000	500	841 억	1517812	N	N	0	N	N
77	20250113	130316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	-1	5	-0.11	617178514	680920	83.57	905	926	895	1173	633	903	906.39	0.90	-148604	937	919	897	879	857	929	889	842	270	500	610	1	1	168391564	1519	-4.60	2.07	12	0.40	-196.00	435.00	1275	20240401	-29.25	555	20241113	62.52	930	-3.01	20250103	735	22.72	20250102	1390	-35.11	20240213	555	62.52	20241113	0.02	N	018000	500	841 억	1517812	N	N	0	N	N
78	20250113	120317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	898	-5	5	-0.55	544592698	600074	73.65	905	926	895	1173	633	903	907.54	0.90	-176369	937	919	897	879	857	929	889	842	270	500	610	1	1	168391564	1512	-4.58	2.06	12	0.36	-196.00	435.00	1275	20240401	-29.57	555	20241113	61.80	930	-3.44	20250103	735	22.18	20250102	1390	-35.40	20240213	555	61.80	20241113	0.02	N	018000	500	841 억	1517812	N	N	0	N	N
79	20250113	110318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	901	-2	5	-0.22	474969594	522479	64.12	905	926	895	1173	633	903	909.07	0.90	-148072	937	919	897	879	857	929	889	842	270	500	610	1	1	168391564	1517	-4.60	2.07	12	0.31	-196.00	435.00	1275	20240401	-29.33	555	20241113	62.34	930	-3.12	20250103	735	22.59	20250102	1390	-35.18	20240213	555	62.34	20241113	0.02	N	018000	500	841 억	1517812	N	N	0	N	N
80	20250113	100318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	897	-6	5	-0.66	367443555	402851	49.44	905	926	895	1173	633	903	912.11	0.90	-115187	937	919	897	879	857	929	889	842	270	500	610	1	1	168391564	1510	-4.58	2.06	12	0.24	-196.00	435.00	1275	20240401	-29.65	555	20241113	61.62	930	-3.55	20250103	735	22.04	20250102	1390	-35.47	20240213	555	61.62	20241113	0.02	N	018000	500	841 억	1517812	N	N	0	N	N
81	20250113	090321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	905	2	2	0.22	21721047	24021	2.95	905	909	895	1173	633	903	904.25	0.90	-415	937	919	897	879	857	929	889	842	270	500	610	1	1	168391564	1524	-4.62	2.08	12	0.01	-196.00	435.00	1275	20240401	-29.02	555	20241113	63.06	930	-2.69	20250103	735	23.13	20250102	1390	-34.89	20240213	555	63.06	20241113	0.02	N	018000	500	841 억	1517812	N	N	0	N	N
82	20250110	160317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	903	10	2	1.12	728733373	813440	107.90	888	915	875	1160	626	893	895.87	0.87	54645	913	902	886	875	859	908	881	842	267	500	600	1	1	168391564	1521	-4.61	2.08	12	0.48	-196.00	435.00	1275	20240401	-29.18	555	20241113	62.70	930	-2.90	20250103	735	22.86	20250102	1390	-35.04	20240213	555	62.70	20241113	0.02	N	018000	500	841 억	1460982	N	N	2	N	N
83	20250110	150317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	897	4	2	0.45	641331161	716444	95.04	888	915	875	1160	626	893	895.16	0.87	-13271	913	902	886	875	859	908	881	842	267	500	600	1	1	168391564	1510	-4.58	2.06	12	0.43	-196.00	435.00	1275	20240401	-29.65	555	20241113	61.62	930	-3.55	20250103	735	22.04	20250102	1390	-35.47	20240213	555	61.62	20241113	0.02	N	018000	500	841 억	1460982	N	N	2	N	N
84	20250110	140317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	896	3	2	0.34	607403873	678688	90.03	888	915	875	1160	626	893	894.97	0.87	-16621	913	902	886	875	859	908	881	842	267	500	600	1	1	168391564	1509	-4.57	2.06	12	0.40	-196.00	435.00	1275	20240401	-29.73	555	20241113	61.44	930	-3.66	20250103	735	21.90	20250102	1390	-35.54	20240213	555	61.44	20241113	0.02	N	018000	500	841 억	1460982	N	N	2	N	N
85	20250110	130317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	892	-1	5	-0.11	575746210	643135	85.31	888	915	875	1160	626	893	895.22	0.87	-11571	913	902	886	875	859	908	881	842	267	500	600	1	1	168391564	1502	-4.55	2.05	12	0.38	-196.00	435.00	1275	20240401	-30.04	555	20241113	60.72	930	-4.09	20250103	735	21.36	20250102	1390	-35.83	20240213	555	60.72	20241113	0.02	N	018000	500	841 억	1460982	N	N	2	N	N
86	20250110	120317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	889	-4	5	-0.45	460473300	512808	68.02	888	915	875	1160	626	893	897.94	0.87	9849	913	902	886	875	859	908	881	842	267	500	600	1	1	168391564	1497	-4.54	2.04	12	0.30	-196.00	435.00	1275	20240401	-30.27	555	20241113	60.18	930	-4.41	20250103	735	20.95	20250102	1390	-36.04	20240213	555	60.18	20241113	0.02	N	018000	500	841 억	1460982	N	N	2	N	N
87	20250110	110317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	9	2	1.01	411278872	457827	60.73	888	915	875	1160	626	893	898.33	0.87	25751	913	902	886	875	859	908	881	842	267	500	600	1	1	168391564	1519	-4.60	2.07	12	0.27	-196.00	435.00	1275	20240401	-29.25	555	20241113	62.52	930	-3.01	20250103	735	22.72	20250102	1390	-35.11	20240213	555	62.52	20241113	0.02	N	018000	500	841 억	1460982	N	N	2	N	N
88	20250110	100316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	896	3	2	0.34	275079362	306549	40.66	888	915	875	1160	626	893	897.34	0.87	3011	913	902	886	875	859	908	881	842	267	500	600	1	1	168391564	1509	-4.57	2.06	12	0.18	-196.00	435.00	1275	20240401	-29.73	555	20241113	61.44	930	-3.66	20250103	735	21.90	20250102	1390	-35.54	20240213	555	61.44	20241113	0.02	N	018000	500	841 억	1460982	N	N	2	N	N
89	20250110	090317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	886	-7	5	-0.78	9854669	11152	1.48	888	891	875	1160	626	893	883.67	0.87	1147	913	902	886	875	859	908	881	842	267	500	600	1	1	168391564	1492	-4.52	2.04	12	0.01	-196.00	435.00	1275	20240401	-30.51	555	20241113	59.64	930	-4.73	20250103	735	20.54	20250102	1390	-36.26	20240213	555	59.64	20241113	0.02	N	018000	500	841 억	1460982	N	N	2	N	N
90	20250109	160316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	893	5	2	0.56	656991488	745871	58.96	885	897	870	1154	622	888	880.84	0.82	88266	936	911	880	855	824	924	868	842	266	500	600	1	1	168391564	1504	-4.56	2.05	12	0.44	-196.00	435.00	1275	20240401	-29.96	555	20241113	60.90	930	-3.98	20250103	735	21.50	20250102	1390	-35.76	20240213	555	60.90	20241113	0.02	N	018000	500	841 억	1374654	N	N	2	N	N
91	20250109	150317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	896	8	2	0.90	624979462	710105	56.13	885	897	870	1154	622	888	880.12	0.82	88201	936	911	880	855	824	924	868	842	266	500	600	1	1	168391564	1509	-4.57	2.06	12	0.42	-196.00	435.00	1275	20240401	-29.73	555	20241113	61.44	930	-3.66	20250103	735	21.90	20250102	1390	-35.54	20240213	555	61.44	20241113	0.02	N	018000	500	841 억	1374654	N	N	2	N	N
92	20250109	140316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	890	2	2	0.23	549801187	625897	49.47	885	894	870	1154	622	888	878.42	0.82	61004	936	911	880	855	824	924	868	842	266	500	600	1	1	168391564	1499	-4.54	2.05	12	0.37	-196.00	435.00	1275	20240401	-30.20	555	20241113	60.36	930	-4.30	20250103	735	21.09	20250102	1390	-35.97	20240213	555	60.36	20241113	0.02	N	018000	500	841 억	1374654	N	N	2	N	N
93	20250109	130316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	883	-5	5	-0.56	480465683	547789	43.30	885	894	870	1154	622	888	877.10	0.82	13798	936	911	880	855	824	924	868	842	266	500	600	1	1	168391564	1487	-4.51	2.03	12	0.33	-196.00	435.00	1275	20240401	-30.75	555	20241113	59.10	930	-5.05	20250103	735	20.14	20250102	1390	-36.47	20240213	555	59.10	20241113	0.02	N	018000	500	841 억	1374654	N	N	2	N	N
94	20250109	120316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	884	-4	5	-0.45	441571994	503478	39.80	885	894	870	1154	622	888	877.04	0.82	2850	936	911	880	855	824	924	868	842	266	500	600	1	1	168391564	1489	-4.51	2.03	12	0.30	-196.00	435.00	1275	20240401	-30.67	555	20241113	59.28	930	-4.95	20250103	735	20.27	20250102	1390	-36.40	20240213	555	59.28	20241113	0.02	N	018000	500	841 억	1374654	N	N	2	N	N
95	20250109	110316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	882	-6	5	-0.68	378386924	431877	34.14	885	894	870	1154	622	888	876.15	0.82	295	936	911	880	855	824	924	868	842	266	500	600	1	1	168391564	1485	-4.50	2.03	12	0.26	-196.00	435.00	1275	20240401	-30.82	555	20241113	58.92	930	-5.16	20250103	735	20.00	20250102	1390	-36.55	20240213	555	58.92	20241113	0.02	N	018000	500	841 억	1374654	N	N	2	N	N
96	20250109	100315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	879	-9	5	-1.01	320698338	366437	28.97	885	894	870	1154	622	888	875.18	0.82	-9261	936	911	880	855	824	924	868	842	266	500	600	1	1	168391564	1480	-4.48	2.02	12	0.22	-196.00	435.00	1275	20240401	-31.06	555	20241113	58.38	930	-5.48	20250103	735	19.59	20250102	1390	-36.76	20240213	555	58.38	20241113	0.02	N	018000	500	841 억	1374654	N	N	2	N	N
97	20250109	090317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	873	-15	5	-1.69	58019779	65928	5.21	885	885	872	1154	622	888	880.05	0.82	-32517	936	911	880	855	824	924	868	842	266	500	600	1	1	168391564	1470	-4.45	2.01	12	0.04	-196.00	435.00	1275	20240401	-31.53	555	20241113	57.30	930	-6.13	20250103	735	18.78	20250102	1390	-37.19	20240213	555	57.30	20241113	0.02	N	018000	500	841 억	1374654	N	N	2	N	N
98	20250108	160312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	888	16	2	1.83	1113929662	1260739	87.14	873	905	849	1133	611	872	883.55	0.84	-37232	949	910	875	836	801	930	856	842	261	500	590	1	1	168391564	1495	-4.53	2.04	12	0.75	-196.00	435.00	1275	20240401	-30.35	555	20241113	60.00	930	-4.52	20250103	735	20.82	20250102	1390	-36.12	20240213	555	60.00	20241113	0.02	N	018000	500	841 억	1414089	N	N	2	N	N
99	20250108	150314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	894	22	2	2.52	1088283361	1231920	85.15	873	905	849	1133	611	872	883.40	0.84	-33365	949	910	875	836	801	930	856	842	261	500	590	1	1	168391564	1505	-4.56	2.06	12	0.73	-196.00	435.00	1275	20240401	-29.88	555	20241113	61.08	930	-3.87	20250103	735	21.63	20250102	1390	-35.68	20240213	555	61.08	20241113	0.02	N	018000	500	841 억	1414089	N	N	5	N	N
100	20250108	140316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	893	21	2	2.41	950005469	1077376	74.47	873	905	849	1133	611	872	881.78	0.84	-72126	949	910	875	836	801	930	856	842	261	500	590	1	1	168391564	1504	-4.56	2.05	12	0.64	-196.00	435.00	1275	20240401	-29.96	555	20241113	60.90	930	-3.98	20250103	735	21.50	20250102	1390	-35.76	20240213	555	60.90	20241113	0.02	N	018000	500	841 억	1414089	N	N	5	N	N
101	20250108	130317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	872	0	3	0.00	840514791	953955	65.94	873	905	849	1133	611	872	881.08	0.84	-72338	949	910	875	836	801	930	856	842	261	500	590	1	1	168391564	1468	-4.45	2.00	12	0.57	-196.00	435.00	1275	20240401	-31.61	555	20241113	57.12	930	-6.24	20250103	735	18.64	20250102	1390	-37.27	20240213	555	57.12	20241113	0.02	N	018000	500	841 억	1414089	N	N	5	N	N
102	20250108	120314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	878	6	2	0.69	798810343	906254	62.64	873	905	849	1133	611	872	881.44	0.84	-73902	949	910	875	836	801	930	856	842	261	500	590	1	1	168391564	1478	-4.48	2.02	12	0.54	-196.00	435.00	1275	20240401	-31.14	555	20241113	58.20	930	-5.59	20250103	735	19.46	20250102	1390	-36.83	20240213	555	58.20	20241113	0.02	N	018000	500	841 억	1414089	N	N	5	N	N
103	20250108	110314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	885	13	2	1.49	714139939	809664	55.96	873	905	849	1133	611	872	882.02	0.84	-56010	949	910	875	836	801	930	856	842	261	500	590	1	1	168391564	1490	-4.52	2.03	12	0.48	-196.00	435.00	1275	20240401	-30.59	555	20241113	59.46	930	-4.84	20250103	735	20.41	20250102	1390	-36.33	20240213	555	59.46	20241113	0.02	N	018000	500	841 억	1414089	N	N	5	N	N
104	20250108	100314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	885	13	2	1.49	588740278	668038	46.17	873	905	849	1133	611	872	881.30	0.84	-11775	949	910	875	836	801	930	856	842	261	500	590	1	1	168391564	1490	-4.52	2.03	12	0.40	-196.00	435.00	1275	20240401	-30.59	555	20241113	59.46	930	-4.84	20250103	735	20.41	20250102	1390	-36.33	20240213	555	59.46	20241113	0.02	N	018000	500	841 억	1414089	N	N	5	N	N
105	20250108	090316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	872	0	3	0.00	37196499	42672	2.95	873	873	864	1133	611	872	871.68	0.84	-35932	949	910	875	836	801	930	856	842	261	500	590	1	1	168391564	1468	-4.45	2.00	12	0.03	-196.00	435.00	1275	20240401	-31.61	555	20241113	57.12	930	-6.24	20250103	735	18.64	20250102	1390	-37.27	20240213	555	57.12	20241113	0.02	N	018000	500	841 억	1414089	N	N	5	N	N
106	20250107	160311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	872	21	2	2.47	1275249594	1444644	109.60	851	914	840	1106	596	851	882.75	0.84	-2864	887	868	854	835	821	862	829	842	255	500	570	1	1	168391564	1468	-4.45	2.00	12	0.86	-196.00	435.00	1275	20240401	-31.61	555	20241113	57.12	930	-6.24	20250103	735	18.64	20250102	1390	-37.27	20240213	555	57.12	20241113	0.02	N	018000	500	841 억	1415707	N	N	5	N	N
107	20250107	150314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	866	15	2	1.76	1244460283	1409248	106.92	851	914	840	1106	596	851	883.07	0.84	2420	887	868	854	835	821	862	829	842	255	500	570	1	1	168391564	1458	-4.42	1.99	12	0.84	-196.00	435.00	1275	20240401	-32.08	555	20241113	56.04	930	-6.88	20250103	735	17.82	20250102	1390	-37.70	20240213	555	56.04	20241113	0.02	N	018000	500	841 억	1415707	N	N	2	N	N
108	20250107	140313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	883	32	2	3.76	1069397778	1208608	91.70	851	914	840	1106	596	851	884.82	0.84	39248	887	868	854	835	821	862	829	842	255	500	570	1	1	168391564	1487	-4.51	2.03	12	0.72	-196.00	435.00	1275	20240401	-30.75	555	20241113	59.10	930	-5.05	20250103	735	20.14	20250102	1390	-36.47	20240213	555	59.10	20241113	0.02	N	018000	500	841 억	1415707	N	N	2	N	N
109	20250107	130313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	883	32	2	3.76	1031451394	1165647	88.44	851	914	840	1106	596	851	884.87	0.84	35590	887	868	854	835	821	862	829	842	255	500	570	1	1	168391564	1487	-4.51	2.03	12	0.69	-196.00	435.00	1275	20240401	-30.75	555	20241113	59.10	930	-5.05	20250103	735	20.14	20250102	1390	-36.47	20240213	555	59.10	20241113	0.02	N	018000	500	841 억	1415707	N	N	2	N	N
110	20250107	120313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	885	34	2	4.00	983469933	1111199	84.31	851	914	840	1106	596	851	885.05	0.84	37279	887	868	854	835	821	862	829	842	255	500	570	1	1	168391564	1490	-4.52	2.03	12	0.66	-196.00	435.00	1275	20240401	-30.59	555	20241113	59.46	930	-4.84	20250103	735	20.41	20250102	1390	-36.33	20240213	555	59.46	20241113	0.02	N	018000	500	841 억	1415707	N	N	2	N	N
111	20250107	110311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	890	39	2	4.58	891571344	1006971	76.40	851	914	840	1106	596	851	885.40	0.84	20424	887	868	854	835	821	862	829	842	255	500	570	1	1	168391564	1499	-4.54	2.05	12	0.60	-196.00	435.00	1275	20240401	-30.20	555	20241113	60.36	930	-4.30	20250103	735	21.09	20250102	1390	-35.97	20240213	555	60.36	20241113	0.02	N	018000	500	841 억	1415707	N	N	2	N	N
112	20250107	100315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	897	46	2	5.41	684845001	774473	58.76	851	914	840	1106	596	851	884.27	0.84	-432	887	868	854	835	821	862	829	842	255	500	570	1	1	168391564	1510	-4.58	2.06	12	0.46	-196.00	435.00	1275	20240401	-29.65	555	20241113	61.62	930	-3.55	20250103	735	22.04	20250102	1390	-35.47	20240213	555	61.62	20241113	0.02	N	018000	500	841 억	1415707	N	N	2	N	N
113	20250107	090313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	850	-1	5	-0.12	30054708	35492	2.69	851	851	840	1106	596	851	846.80	0.84	-1575	887	868	854	835	821	862	829	842	255	500	570	1	1	168391564	1431	-4.34	1.95	12	0.02	-196.00	435.00	1275	20240401	-33.33	555	20241113	53.15	930	-8.60	20250103	735	15.65	20250102	1390	-38.85	20240213	555	53.15	20241113	0.02	N	018000	500	841 억	1415707	N	N	2	N	N
114	20250106	160308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	851	-22	5	-2.52	1124471007	1316755	15.39	873	873	840	1134	612	873	853.97	0.94	-162887	1013	943	860	790	707	978	825	842	261	500	590	1	1	168391564	1433	-4.34	1.96	12	0.78	-196.00	435.00	1275	20240401	-33.25	555	20241113	53.33	930	-8.49	20250103	735	15.78	20250102	1390	-38.78	20240213	555	53.33	20241113	0.02	N	018000	500	841 억	1579284	N	N	2	N	N
115	20250106	150311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	851	-22	5	-2.52	1083386908	1268353	14.82	873	873	840	1134	612	873	854.17	0.94	-166580	1013	943	860	790	707	978	825	842	261	500	590	1	1	168391564	1433	-4.34	1.96	12	0.75	-196.00	435.00	1275	20240401	-33.25	555	20241113	53.33	930	-8.49	20250103	735	15.78	20250102	1390	-38.78	20240213	555	53.33	20241113	0.02	N	018000	500	841 억	1579284	N	N	0	N	N
116	20250106	140310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	853	-20	5	-2.29	955310191	1117119	13.05	873	873	840	1134	612	873	855.16	0.94	-140359	1013	943	860	790	707	978	825	842	261	500	590	1	1	168391564	1436	-4.35	1.96	12	0.66	-196.00	435.00	1275	20240401	-33.10	555	20241113	53.69	930	-8.28	20250103	735	16.05	20250102	1390	-38.63	20240213	555	53.69	20241113	0.02	N	018000	500	841 억	1579284	N	N	0	N	N
117	20250106	130308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	852	-21	5	-2.41	866854748	1012984	11.84	873	873	840	1134	612	873	855.74	0.94	-129889	1013	943	860	790	707	978	825	842	261	500	590	1	1	168391564	1435	-4.35	1.96	12	0.60	-196.00	435.00	1275	20240401	-33.18	555	20241113	53.51	930	-8.39	20250103	735	15.92	20250102	1390	-38.71	20240213	555	53.51	20241113	0.02	N	018000	500	841 억	1579284	N	N	0	N	N
118	20250106	120308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	855	-18	5	-2.06	771635085	901385	10.53	873	873	840	1134	612	873	856.05	0.94	-127646	1013	943	860	790	707	978	825	842	261	500	590	1	1	168391564	1440	-4.36	1.97	12	0.54	-196.00	435.00	1275	20240401	-32.94	555	20241113	54.05	930	-8.06	20250103	735	16.33	20250102	1390	-38.49	20240213	555	54.05	20241113	0.02	N	018000	500	841 억	1579284	N	N	0	N	N
119	20250106	110309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	857	-16	5	-1.83	719223595	840169	9.82	873	873	840	1134	612	873	856.05	0.94	-129292	1013	943	860	790	707	978	825	842	261	500	590	1	1	168391564	1443	-4.37	1.97	12	0.50	-196.00	435.00	1275	20240401	-32.78	555	20241113	54.41	930	-7.85	20250103	735	16.60	20250102	1390	-38.35	20240213	555	54.41	20241113	0.02	N	018000	500	841 억	1579284	N	N	0	N	N
120	20250106	100307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	847	-26	5	-2.98	639431822	746610	8.72	873	873	840	1134	612	873	856.45	0.94	-125878	1013	943	860	790	707	978	825	842	261	500	590	1	1	168391564	1426	-4.32	1.95	12	0.44	-196.00	435.00	1275	20240401	-33.57	555	20241113	52.61	930	-8.92	20250103	735	15.24	20250102	1390	-39.06	20240213	555	52.61	20241113	0.02	N	018000	500	841 억	1579284	N	N	0	N	N
121	20250106	090305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	866	-7	5	-0.80	179245858	207814	2.43	873	873	840	1134	612	873	862.53	0.94	-67179	1013	943	860	790	707	978	825	842	261	500	590	1	1	168391564	1458	-4.42	1.99	12	0.12	-196.00	435.00	1275	20240401	-32.08	555	20241113	56.04	930	-6.88	20250103	735	17.82	20250102	1390	-37.70	20240213	555	56.04	20241113	0.02	N	018000	500	841 억	1579284	N	N	0	N	N
122	20250103	160307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	873	95	2	12.21	7467157178	8541076	979.66	777	930	777	1011	545	778	874.26	0.84	167755	836	807	771	742	706	821	756	842	233	500	520	1	1	168391564	1470	-4.45	2.01	12	5.07	-196.00	435.00	1275	20240401	-31.53	555	20241113	57.30	930	-6.13	20250103	735	18.78	20250102	1390	-37.19	20240213	555	57.30	20241113	0.02	N	018000	500	841 억	1410038	N	N	0	N	N
123	20250103	150307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	874	96	2	12.34	7299691893	8349206	957.66	777	930	777	1011	545	778	874.30	0.84	148167	836	807	771	742	706	821	756	842	233	500	520	1	1	168391564	1472	-4.46	2.01	12	4.96	-196.00	435.00	1275	20240401	-31.45	555	20241113	57.48	930	-6.02	20250103	735	18.91	20250102	1390	-37.12	20240213	555	57.48	20241113	0.02	N	018000	500	841 억	1410038	N	N	0	N	N
124	20250103	140307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	870	92	2	11.83	7056254089	8070833	925.73	777	930	777	1011	545	778	874.29	0.84	137237	836	807	771	742	706	821	756	842	233	500	520	1	1	168391564	1465	-4.44	2.00	12	4.79	-196.00	435.00	1275	20240401	-31.76	555	20241113	56.76	930	-6.45	20250103	735	18.37	20250102	1390	-37.41	20240213	555	56.76	20241113	0.02	N	018000	500	841 억	1410038	N	N	0	N	N
125	20250103	130306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	884	106	2	13.62	6775656197	7749313	888.85	777	930	777	1011	545	778	874.36	0.84	94781	836	807	771	742	706	821	756	842	233	500	520	1	1	168391564	1489	-4.51	2.03	12	4.60	-196.00	435.00	1275	20240401	-30.67	555	20241113	59.28	930	-4.95	20250103	735	20.27	20250102	1390	-36.40	20240213	555	59.28	20241113	0.02	N	018000	500	841 억	1410038	N	N	0	N	N
126	20250103	120306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	869	91	2	11.70	6244652615	7148650	819.95	777	930	777	1011	545	778	873.54	0.84	15093	836	807	771	742	706	821	756	842	233	500	520	1	1	168391564	1463	-4.43	2.00	12	4.25	-196.00	435.00	1275	20240401	-31.84	555	20241113	56.58	930	-6.56	20250103	735	18.23	20250102	1390	-37.48	20240213	555	56.58	20241113	0.02	N	018000	500	841 억	1410038	N	N	0	N	N
127	20250103	110307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	874	96	2	12.34	5724012845	6553579	751.70	777	930	777	1011	545	778	873.42	0.84	172713	836	807	771	742	706	821	756	842	233	500	520	1	1	168391564	1472	-4.46	2.01	12	3.89	-196.00	435.00	1275	20240401	-31.45	555	20241113	57.48	930	-6.02	20250103	735	18.91	20250102	1390	-37.12	20240213	555	57.48	20241113	0.02	N	018000	500	841 억	1410038	N	N	0	N	N
128	20250103	100306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	876	98	2	12.60	3228925352	3761543	431.45	777	900	777	1011	545	778	858.40	0.84	-3741	836	807	771	742	706	821	756	842	233	500	520	1	1	168391564	1475	-4.47	2.01	12	2.23	-196.00	435.00	1275	20240401	-31.29	555	20241113	57.84	900	-2.67	20250103	735	19.18	20250102	1390	-36.98	20240213	555	57.84	20241113	0.02	N	018000	500	841 억	1410038	N	N	0	N	N
129	20250103	090307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	10	2	1.29	9984738	12748	1.46	777	788	777	1011	545	778	783.24	0.84	1438	836	807	771	742	706	821	756	842	233	500	520	1	1	168391564	1327	-4.02	1.81	12	0.01	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	800	-1.50	20250102	735	7.21	20250102	1390	-43.31	20240213	555	41.98	20241113	0.02	N	018000	500	841 억	1410038	N	N	0	N	N
130	20250102	160305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	778	20	2	2.64	669693988	871668	136.57	742	800	735	985	531	758	768.27	0.81	47685	776	766	753	743	730	772	749	842	227	500	510	1	1	168391564	1310	-3.97	1.79	12	0.52	-196.00	435.00	1275	20240401	-38.98	555	20241113	40.18	800	-2.75	20250102	735	5.85	20250102	1390	-44.03	20240213	555	40.18	20241113	0.02	N	018000	500	841 억	1363030	N	N	1	N	N
131	20250102	150307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	777	19	2	2.51	631012845	821878	128.77	742	800	735	985	531	758	767.77	0.81	39985	776	766	753	743	730	772	749	842	227	500	510	1	1	168391564	1308	-3.96	1.79	12	0.49	-196.00	435.00	1275	20240401	-39.06	555	20241113	40.00	800	-2.88	20250102	735	5.71	20250102	1390	-44.10	20240213	555	40.00	20241113	0.02	N	018000	500	841 억	1363030	N	N	1	N	N
132	20250102	140304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	778	20	2	2.64	506926073	663119	103.90	742	800	735	985	531	758	764.46	0.81	1109	776	766	753	743	730	772	749	842	227	500	510	1	1	168391564	1310	-3.97	1.79	12	0.39	-196.00	435.00	1275	20240401	-38.98	555	20241113	40.18	800	-2.75	20250102	735	5.85	20250102	1390	-44.03	20240213	555	40.18	20241113	0.02	N	018000	500	841 억	1363030	N	N	1	N	N
133	20250102	130305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	772	14	2	1.85	371382153	489902	76.76	742	800	735	985	531	758	758.07	0.81	43524	776	766	753	743	730	772	749	842	227	500	510	1	1	168391564	1300	-3.94	1.77	12	0.29	-196.00	435.00	1275	20240401	-39.45	555	20241113	39.10	800	-3.50	20250102	735	5.03	20250102	1390	-44.46	20240213	555	39.10	20241113	0.02	N	018000	500	841 억	1363030	N	N	1	N	N
134	20250102	120306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	762	4	2	0.53	226945030	302511	47.40	742	767	735	985	531	758	750.20	0.81	56824	776	766	753	743	730	772	749	842	227	500	510	1	1	168391564	1283	-3.89	1.75	12	0.18	-196.00	435.00	1275	20240401	-40.24	555	20241113	37.30	767	-0.65	20250102	735	3.67	20250102	1390	-45.18	20240213	555	37.30	20241113	0.02	N	018000	500	841 억	1363030	N	N	1	N	N
135	20250102	110257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	762	4	2	0.53	182542332	243996	38.23	742	767	735	985	531	758	748.14	0.81	43476	776	766	753	743	730	772	749	842	227	500	510	1	1	168391564	1283	-3.89	1.75	12	0.14	-196.00	435.00	1275	20240401	-40.24	555	20241113	37.30	767	-0.65	20250102	735	3.67	20250102	1390	-45.18	20240213	555	37.30	20241113	0.02	N	018000	500	841 억	1363030	N	N	1	N	N
136	20250102	100304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	744	-14	5	-1.85	61952665	83474	13.08	742	756	735	985	531	758	742.18	0.81	-8747	776	766	753	743	730	772	749	842	227	500	510	1	1	168391564	1253	-3.80	1.71	12	0.05	-196.00	435.00	1275	20240401	-41.65	555	20241113	34.05	756	-1.59	20250102	735	1.22	20250102	1390	-46.47	20240213	555	34.05	20241113	0.02	N	018000	500	841 억	1363030	N	N	1	N	N
137	20250102	090302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	758	0	3	0.00	0	0	0.00	0	0	0	985	531	758	0.00	0.81	0	776	766	753	743	730	772	749	842	227	500	510	1	1	168391564	1276	-3.87	1.74	12	0.00	-196.00	435.00	1275	20240401	-40.55	555	20241113	36.58	0	0.00	0	0	0.00	0	1390	-45.47	20240213	555	36.58	20241113	0.02	N	018000	500	841 억	1363030	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History