KissMeData/089140/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2780	25	2	0.91	62282590	22520	37.92	2730	2795	2730	3580	1930	2755	2765.66	0.92	-2917	2918	2836	2753	2671	2588	2795	2630	304	825	2500	1650	5	1	12170615	338	2.68	0.19	12	0.19	1039.00	14685.00	6340	20241101	-56.15	2505	20240805	10.98	3150	-11.75	20250108	2670	4.12	20250123	6340	-56.15	20241101	2505	10.98	20240805	0.59	N	089140	2500	304 억	111823	N	N	N	N
3	20250124	150726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2765	10	2	0.36	57338725	20733	34.91	2730	2795	2730	3580	1930	2755	2765.58	0.92	-2685	2918	2836	2753	2671	2588	2795	2630	304	825	2500	1650	5	1	12170615	337	2.66	0.19	12	0.17	1039.00	14685.00	6340	20241101	-56.39	2505	20240805	10.38	3150	-12.22	20250108	2670	3.56	20250123	6340	-56.39	20241101	2505	10.38	20240805	0.59	N	089140	2500	304 억	111823	N	N	N	N
4	20250124	140725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2780	25	2	0.91	50667965	18313	30.83	2730	2795	2730	3580	1930	2755	2766.78	0.92	-1888	2918	2836	2753	2671	2588	2795	2630	304	825	2500	1650	5	1	12170615	338	2.68	0.19	12	0.15	1039.00	14685.00	6340	20241101	-56.15	2505	20240805	10.98	3150	-11.75	20250108	2670	4.12	20250123	6340	-56.15	20241101	2505	10.98	20240805	0.59	N	089140	2500	304 억	111823	N	N	N	N
5	20250124	130726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2765	10	2	0.36	33695745	12208	20.56	2730	2790	2730	3580	1930	2755	2760.14	0.92	806	2918	2836	2753	2671	2588	2795	2630	304	825	2500	1650	5	1	12170615	337	2.66	0.19	12	0.10	1039.00	14685.00	6340	20241101	-56.39	2505	20240805	10.38	3150	-12.22	20250108	2670	3.56	20250123	6340	-56.39	20241101	2505	10.38	20240805	0.59	N	089140	2500	304 억	111823	N	N	N	N
6	20250124	120723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2770	15	2	0.54	29809785	10803	18.19	2730	2790	2730	3580	1930	2755	2759.40	0.92	753	2918	2836	2753	2671	2588	2795	2630	304	825	2500	1650	5	1	12170615	337	2.67	0.19	12	0.09	1039.00	14685.00	6340	20241101	-56.31	2505	20240805	10.58	3150	-12.06	20250108	2670	3.75	20250123	6340	-56.31	20241101	2505	10.58	20240805	0.59	N	089140	2500	304 억	111823	N	N	N	N
7	20250124	110725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2780	25	2	0.91	24994240	9060	15.25	2730	2790	2730	3580	1930	2755	2758.75	0.92	217	2918	2836	2753	2671	2588	2795	2630	304	825	2500	1650	5	1	12170615	338	2.68	0.19	12	0.07	1039.00	14685.00	6340	20241101	-56.15	2505	20240805	10.98	3150	-11.75	20250108	2670	4.12	20250123	6340	-56.15	20241101	2505	10.98	20240805	0.59	N	089140	2500	304 억	111823	N	N	N	N
8	20250124	100722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2780	25	2	0.91	14264700	5181	8.72	2730	2780	2730	3580	1930	2755	2753.27	0.92	-2	2918	2836	2753	2671	2588	2795	2630	304	825	2500	1650	5	1	12170615	338	2.68	0.19	12	0.04	1039.00	14685.00	6340	20241101	-56.15	2505	20240805	10.98	3150	-11.75	20250108	2670	4.12	20250123	6340	-56.15	20241101	2505	10.98	20240805	0.59	N	089140	2500	304 억	111823	N	N	N	N
9	20250124	090726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2755	0	3	0.00	2516055	916	1.54	2730	2755	2730	3580	1930	2755	2746.78	0.92	-357	2918	2836	2753	2671	2588	2795	2630	304	825	2500	1650	5	1	12170615	335	2.65	0.19	12	0.01	1039.00	14685.00	6340	20241101	-56.55	2505	20240805	9.98	3150	-12.54	20250108	2670	3.18	20250123	6340	-56.55	20241101	2505	9.98	20240805	0.59	N	089140	2500	304 억	111823	N	N	N	N
10	20250123	160722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2755	-85	5	-2.99	162096415	59251	164.63	2815	2835	2670	3690	1990	2840	2735.76	1.03	-14009	2973	2906	2863	2796	2753	2885	2775	304	850	2500	1700	5	1	12170615	335	2.65	0.19	12	0.49	1039.00	14685.00	6340	20241101	-56.55	2505	20240805	9.98	3150	-12.54	20250108	2670	3.18	20250123	6340	-56.55	20241101	2505	9.98	20240805	0.62	N	089140	2500	304 억	125831	N	N	N	N
11	20250123	150721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2730	-110	5	-3.87	146803325	53653	149.07	2815	2835	2670	3690	1990	2840	2736.16	1.03	-12172	2973	2906	2863	2796	2753	2885	2775	304	850	2500	1700	5	1	12170615	332	2.63	0.19	12	0.44	1039.00	14685.00	6340	20241101	-56.94	2505	20240805	8.98	3150	-13.33	20250108	2670	2.25	20250123	6340	-56.94	20241101	2505	8.98	20240805	0.62	N	089140	2500	304 억	125831	N	N	N	N
12	20250123	140721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2730	-110	5	-3.87	102803900	37431	104.00	2815	2835	2670	3690	1990	2840	2746.49	1.03	-10661	2973	2906	2863	2796	2753	2885	2775	304	850	2500	1700	5	1	12170615	332	2.63	0.19	12	0.31	1039.00	14685.00	6340	20241101	-56.94	2505	20240805	8.98	3150	-13.33	20250108	2670	2.25	20250123	6340	-56.94	20241101	2505	8.98	20240805	0.62	N	089140	2500	304 억	125831	N	N	N	N
13	20250123	130720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2740	-100	5	-3.52	96858160	35258	97.96	2815	2835	2670	3690	1990	2840	2747.13	1.03	-10659	2973	2906	2863	2796	2753	2885	2775	304	850	2500	1700	5	1	12170615	333	2.64	0.19	12	0.29	1039.00	14685.00	6340	20241101	-56.78	2505	20240805	9.38	3150	-13.02	20250108	2670	2.62	20250123	6340	-56.78	20241101	2505	9.38	20240805	0.62	N	089140	2500	304 억	125831	N	N	N	N
14	20250123	120721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2755	-85	5	-2.99	95454685	34747	96.54	2815	2835	2670	3690	1990	2840	2747.13	1.03	-10543	2973	2906	2863	2796	2753	2885	2775	304	850	2500	1700	5	1	12170615	335	2.65	0.19	12	0.29	1039.00	14685.00	6340	20241101	-56.55	2505	20240805	9.98	3150	-12.54	20250108	2670	3.18	20250123	6340	-56.55	20241101	2505	9.98	20240805	0.62	N	089140	2500	304 억	125831	N	N	N	N
15	20250123	110713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2755	-85	5	-2.99	84498200	30756	85.45	2815	2835	2670	3690	1990	2840	2747.37	1.03	-9628	2973	2906	2863	2796	2753	2885	2775	304	850	2500	1700	5	1	12170615	335	2.65	0.19	12	0.25	1039.00	14685.00	6340	20241101	-56.55	2505	20240805	9.98	3150	-12.54	20250108	2670	3.18	20250123	6340	-56.55	20241101	2505	9.98	20240805	0.62	N	089140	2500	304 억	125831	N	N	N	N
16	20250123	100720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2740	-100	5	-3.52	75091295	27339	75.96	2815	2835	2670	3690	1990	2840	2746.67	1.03	-9316	2973	2906	2863	2796	2753	2885	2775	304	850	2500	1700	5	1	12170615	333	2.64	0.19	12	0.22	1039.00	14685.00	6340	20241101	-56.78	2505	20240805	9.38	3150	-13.02	20250108	2670	2.62	20250123	6340	-56.78	20241101	2505	9.38	20240805	0.62	N	089140	2500	304 억	125831	N	N	N	N
17	20250123	090720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2785	-55	5	-1.94	9496435	3394	9.43	2815	2835	2785	3690	1990	2840	2798.01	1.03	-3375	2973	2906	2863	2796	2753	2885	2775	304	850	2500	1700	5	1	12170615	339	2.68	0.19	12	0.03	1039.00	14685.00	6340	20241101	-56.07	2505	20240805	11.18	3150	-11.59	20250108	2755	1.09	20250120	6340	-56.07	20241101	2505	11.18	20240805	0.62	N	089140	2500	304 억	125831	N	N	N	N
18	20250122	160715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2840	-40	5	-1.39	101591180	35601	74.17	2880	2930	2820	3740	2020	2880	2853.61	1.01	2888	2933	2906	2858	2831	2783	2920	2845	304	860	2500	1720	5	1	12170615	346	2.73	0.19	12	0.29	1039.00	14685.00	6340	20241101	-55.21	2505	20240805	13.37	3150	-9.84	20250108	2755	3.09	20250120	6340	-55.21	20241101	2505	13.37	20240805	0.62	N	089140	2500	304 억	122977	N	N	N	N
19	20250122	150716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2840	-40	5	-1.39	99854175	34989	72.89	2880	2930	2820	3740	2020	2880	2853.87	1.01	3314	2933	2906	2858	2831	2783	2920	2845	304	860	2500	1720	5	1	12170615	346	2.73	0.19	12	0.29	1039.00	14685.00	6340	20241101	-55.21	2505	20240805	13.37	3150	-9.84	20250108	2755	3.09	20250120	6340	-55.21	20241101	2505	13.37	20240805	0.62	N	089140	2500	304 억	122977	N	N	N	N
20	20250122	140714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2850	-30	5	-1.04	77556530	27102	56.46	2880	2930	2820	3740	2020	2880	2861.65	1.01	1602	2933	2906	2858	2831	2783	2920	2845	304	860	2500	1720	5	1	12170615	347	2.74	0.19	12	0.22	1039.00	14685.00	6340	20241101	-55.05	2505	20240805	13.77	3150	-9.52	20250108	2755	3.45	20250120	6340	-55.05	20241101	2505	13.77	20240805	0.62	N	089140	2500	304 억	122977	N	N	N	N
21	20250122	130717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2855	-25	5	-0.87	61729870	21525	44.84	2880	2930	2850	3740	2020	2880	2867.82	1.01	1981	2933	2906	2858	2831	2783	2920	2845	304	860	2500	1720	5	1	12170615	347	2.75	0.19	12	0.18	1039.00	14685.00	6340	20241101	-54.97	2505	20240805	13.97	3150	-9.37	20250108	2755	3.63	20250120	6340	-54.97	20241101	2505	13.97	20240805	0.62	N	089140	2500	304 억	122977	N	N	N	N
22	20250122	120714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	-20	5	-0.69	56681275	19758	41.16	2880	2930	2850	3740	2020	2880	2868.78	1.01	1564	2933	2906	2858	2831	2783	2920	2845	304	860	2500	1720	5	1	12170615	348	2.75	0.19	12	0.16	1039.00	14685.00	6340	20241101	-54.89	2505	20240805	14.17	3150	-9.21	20250108	2755	3.81	20250120	6340	-54.89	20241101	2505	14.17	20240805	0.62	N	089140	2500	304 억	122977	N	N	N	N
23	20250122	110716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2865	-15	5	-0.52	50333320	17540	36.54	2880	2930	2850	3740	2020	2880	2869.63	1.01	2349	2933	2906	2858	2831	2783	2920	2845	304	860	2500	1720	5	1	12170615	349	2.76	0.20	12	0.14	1039.00	14685.00	6340	20241101	-54.81	2505	20240805	14.37	3150	-9.05	20250108	2755	3.99	20250120	6340	-54.81	20241101	2505	14.37	20240805	0.62	N	089140	2500	304 억	122977	N	N	N	N
24	20250122	100716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2880	0	3	0.00	27967305	9705	20.22	2880	2930	2855	3740	2020	2880	2881.74	1.01	-761	2933	2906	2858	2831	2783	2920	2845	304	860	2500	1720	5	1	12170615	351	2.77	0.20	12	0.08	1039.00	14685.00	6340	20241101	-54.57	2505	20240805	14.97	3150	-8.57	20250108	2755	4.54	20250120	6340	-54.57	20241101	2505	14.97	20240805	0.62	N	089140	2500	304 억	122977	N	N	N	N
25	20250122	090717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2920	40	2	1.39	5011175	1731	3.61	2880	2930	2865	3740	2020	2880	2894.96	1.01	240	2933	2906	2858	2831	2783	2920	2845	304	860	2500	1720	5	1	12170615	355	2.81	0.20	12	0.01	1039.00	14685.00	6340	20241101	-53.94	2505	20240805	16.57	3150	-7.30	20250108	2755	5.99	20250120	6340	-53.94	20241101	2505	16.57	20240805	0.62	N	089140	2500	304 억	122977	N	N	N	N
26	20250121	160712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2880	40	2	1.41	136700035	48001	163.26	2840	2885	2810	3690	1990	2840	2847.86	0.98	4486	2970	2905	2830	2765	2690	2867	2727	304	850	2500	1700	5	1	12170615	351	2.77	0.20	12	0.39	1039.00	14685.00	6340	20241101	-54.57	2505	20240805	14.97	3150	-8.57	20250108	2755	4.54	20250120	6340	-54.57	20241101	2505	14.97	20240805	0.63	N	089140	2500	304 억	118987	N	N	N	N
27	20250121	150713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	30	2	1.06	135459495	47570	161.79	2840	2885	2810	3690	1990	2840	2847.58	0.98	4710	2970	2905	2830	2765	2690	2867	2727	304	850	2500	1700	5	1	12170615	349	2.76	0.20	12	0.39	1039.00	14685.00	6340	20241101	-54.73	2505	20240805	14.57	3150	-8.89	20250108	2755	4.17	20250120	6340	-54.73	20241101	2505	14.57	20240805	0.63	N	089140	2500	304 억	118987	N	N	N	N
28	20250121	140714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2840	0	3	0.00	92334795	32501	110.54	2840	2885	2810	3690	1990	2840	2840.98	0.98	-4777	2970	2905	2830	2765	2690	2867	2727	304	850	2500	1700	5	1	12170615	346	2.73	0.19	12	0.27	1039.00	14685.00	6340	20241101	-55.21	2505	20240805	13.37	3150	-9.84	20250108	2755	3.09	20250120	6340	-55.21	20241101	2505	13.37	20240805	0.63	N	089140	2500	304 억	118987	N	N	N	N
29	20250121	130713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2835	-5	5	-0.18	67582250	23786	80.90	2840	2885	2810	3690	1990	2840	2841.26	0.98	-5857	2970	2905	2830	2765	2690	2867	2727	304	850	2500	1700	5	1	12170615	345	2.73	0.19	12	0.20	1039.00	14685.00	6340	20241101	-55.28	2505	20240805	13.17	3150	-10.00	20250108	2755	2.90	20250120	6340	-55.28	20241101	2505	13.17	20240805	0.63	N	089140	2500	304 억	118987	N	N	N	N
30	20250121	120704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2850	10	2	0.35	62925900	22138	75.29	2840	2885	2810	3690	1990	2840	2842.44	0.98	-5157	2970	2905	2830	2765	2690	2867	2727	304	850	2500	1700	5	1	12170615	347	2.74	0.19	12	0.18	1039.00	14685.00	6340	20241101	-55.05	2505	20240805	13.77	3150	-9.52	20250108	2755	3.45	20250120	6340	-55.05	20241101	2505	13.77	20240805	0.63	N	089140	2500	304 억	118987	N	N	N	N
31	20250121	110638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2815	-25	5	-0.88	47605020	16716	56.85	2840	2885	2815	3690	1990	2840	2847.87	0.98	-5159	2970	2905	2830	2765	2690	2867	2727	304	850	2500	1700	5	1	12170615	343	2.71	0.19	12	0.14	1039.00	14685.00	6340	20241101	-55.60	2505	20240805	12.38	3150	-10.63	20250108	2755	2.18	20250120	6340	-55.60	20241101	2505	12.38	20240805	0.63	N	089140	2500	304 억	118987	N	N	N	N
32	20250121	100634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2840	0	3	0.00	16052190	5628	19.14	2840	2885	2820	3690	1990	2840	2852.20	0.98	114	2970	2905	2830	2765	2690	2867	2727	304	850	2500	1700	5	1	12170615	346	2.73	0.19	12	0.05	1039.00	14685.00	6340	20241101	-55.21	2505	20240805	13.37	3150	-9.84	20250108	2755	3.09	20250120	6340	-55.21	20241101	2505	13.37	20240805	0.63	N	089140	2500	304 억	118987	N	N	N	N
33	20250121	090714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	45	2	1.58	3340720	1160	3.95	2840	2885	2840	3690	1990	2840	2879.93	0.98	-1006	2970	2905	2830	2765	2690	2867	2727	304	850	2500	1700	5	1	12170615	351	2.78	0.20	12	0.01	1039.00	14685.00	6340	20241101	-54.50	2505	20240805	15.17	3150	-8.41	20250108	2755	4.72	20250120	6340	-54.50	20241101	2505	15.17	20240805	0.63	N	089140	2500	304 억	118987	N	N	N	N
34	20250120	160710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2840	-30	5	-1.05	82003620	28844	80.89	2875	2895	2755	3730	2010	2870	2843.00	0.93	6075	2950	2910	2875	2835	2800	2892	2817	304	860	2500	1720	5	1	12170615	346	2.73	0.19	12	0.24	1039.00	14685.00	6340	20241101	-55.21	2505	20240805	13.37	3150	-9.84	20250108	2755	3.09	20250120	6340	-55.21	20241101	2505	13.37	20240805	0.65	N	089140	2500	304 억	112916	N	N	N	N
35	20250120	150713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2875	5	2	0.17	79624090	28006	78.54	2875	2895	2755	3730	2010	2870	2843.11	0.93	6011	2950	2910	2875	2835	2800	2892	2817	304	860	2500	1720	5	1	12170615	350	2.77	0.20	12	0.23	1039.00	14685.00	6340	20241101	-54.65	2505	20240805	14.77	3150	-8.73	20250108	2755	4.36	20250120	6340	-54.65	20241101	2505	14.77	20240805	0.65	N	089140	2500	304 억	112916	N	N	N	N
36	20250120	140710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	15	2	0.52	65115125	22920	64.28	2875	2895	2755	3730	2010	2870	2840.97	0.93	4401	2950	2910	2875	2835	2800	2892	2817	304	860	2500	1720	5	1	12170615	351	2.78	0.20	12	0.19	1039.00	14685.00	6340	20241101	-54.50	2505	20240805	15.17	3150	-8.41	20250108	2755	4.72	20250120	6340	-54.50	20241101	2505	15.17	20240805	0.65	N	089140	2500	304 억	112916	N	N	N	N
37	20250120	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	15	2	0.52	55343110	19524	54.76	2875	2885	2755	3730	2010	2870	2834.62	0.93	5496	2950	2910	2875	2835	2800	2892	2817	304	860	2500	1720	5	1	12170615	351	2.78	0.20	12	0.16	1039.00	14685.00	6340	20241101	-54.50	2505	20240805	15.17	3150	-8.41	20250108	2755	4.72	20250120	6340	-54.50	20241101	2505	15.17	20240805	0.65	N	089140	2500	304 억	112916	N	N	N	N
38	20250120	120712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2845	-25	5	-0.87	44655810	15779	44.25	2875	2885	2755	3730	2010	2870	2830.08	0.93	3690	2950	2910	2875	2835	2800	2892	2817	304	860	2500	1720	5	1	12170615	346	2.74	0.19	12	0.13	1039.00	14685.00	6340	20241101	-55.13	2505	20240805	13.57	3150	-9.68	20250108	2755	3.27	20250120	6340	-55.13	20241101	2505	13.57	20240805	0.65	N	089140	2500	304 억	112916	N	N	N	N
39	20250120	110712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2850	-20	5	-0.70	33260070	11752	32.96	2875	2885	2755	3730	2010	2870	2830.16	0.93	2347	2950	2910	2875	2835	2800	2892	2817	304	860	2500	1720	5	1	12170615	347	2.74	0.19	12	0.10	1039.00	14685.00	6340	20241101	-55.05	2505	20240805	13.77	3150	-9.52	20250108	2755	3.45	20250120	6340	-55.05	20241101	2505	13.77	20240805	0.65	N	089140	2500	304 억	112916	N	N	N	N
40	20250120	100711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2865	-5	5	-0.17	28524555	10082	28.27	2875	2885	2755	3730	2010	2870	2829.26	0.93	2041	2950	2910	2875	2835	2800	2892	2817	304	860	2500	1720	5	1	12170615	349	2.76	0.20	12	0.08	1039.00	14685.00	6340	20241101	-54.81	2505	20240805	14.37	3150	-9.05	20250108	2755	3.99	20250120	6340	-54.81	20241101	2505	14.37	20240805	0.65	N	089140	2500	304 억	112916	N	N	N	N
41	20250120	090712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2830	-40	5	-1.39	9938785	3524	9.88	2875	2885	2755	3730	2010	2870	2820.31	0.93	48	2950	2910	2875	2835	2800	2892	2817	304	860	2500	1720	5	1	12170615	344	2.72	0.19	12	0.03	1039.00	14685.00	6340	20241101	-55.36	2505	20240805	12.97	3150	-10.16	20250108	2755	2.72	20250120	6340	-55.36	20241101	2505	12.97	20240805	0.65	N	089140	2500	304 억	112916	N	N	N	N
42	20250117	160710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	-15	5	-0.52	101880605	35588	70.02	2915	2915	2840	3750	2020	2885	2862.78	1.01	-9874	2988	2936	2908	2856	2828	2922	2842	304	865	2500	1730	5	1	12170615	349	2.76	0.20	12	0.29	1039.00	14685.00	6340	20241101	-54.73	2505	20240805	14.57	3150	-8.89	20250108	2820	1.77	20250102	6340	-54.73	20241101	2505	14.57	20240805	0.73	N	089140	2500	304 억	122790	N	N	N	N
43	20250117	150712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2845	-40	5	-1.39	97786220	34154	67.20	2915	2915	2840	3750	2020	2885	2863.10	1.01	-10080	2988	2936	2908	2856	2828	2922	2842	304	865	2500	1730	5	1	12170615	346	2.74	0.19	12	0.28	1039.00	14685.00	6340	20241101	-55.13	2505	20240805	13.57	3150	-9.68	20250108	2820	0.89	20250102	6340	-55.13	20241101	2505	13.57	20240805	0.73	N	089140	2500	304 억	122790	N	N	N	N
44	20250117	140711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2865	-20	5	-0.69	86786750	30293	59.60	2915	2915	2840	3750	2020	2885	2864.91	1.01	-9029	2988	2936	2908	2856	2828	2922	2842	304	865	2500	1730	5	1	12170615	349	2.76	0.20	12	0.25	1039.00	14685.00	6340	20241101	-54.81	2505	20240805	14.37	3150	-9.05	20250108	2820	1.60	20250102	6340	-54.81	20241101	2505	14.37	20240805	0.73	N	089140	2500	304 억	122790	N	N	N	N
45	20250117	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2855	-30	5	-1.04	71829835	25046	49.28	2915	2915	2850	3750	2020	2885	2867.92	1.01	-8952	2988	2936	2908	2856	2828	2922	2842	304	865	2500	1730	5	1	12170615	347	2.75	0.19	12	0.21	1039.00	14685.00	6340	20241101	-54.97	2505	20240805	13.97	3150	-9.37	20250108	2820	1.24	20250102	6340	-54.97	20241101	2505	13.97	20240805	0.73	N	089140	2500	304 억	122790	N	N	N	N
46	20250117	120712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	-25	5	-0.87	66263155	23096	45.44	2915	2915	2850	3750	2020	2885	2869.03	1.01	-8651	2988	2936	2908	2856	2828	2922	2842	304	865	2500	1730	5	1	12170615	348	2.75	0.19	12	0.19	1039.00	14685.00	6340	20241101	-54.89	2505	20240805	14.17	3150	-9.21	20250108	2820	1.42	20250102	6340	-54.89	20241101	2505	14.17	20240805	0.73	N	089140	2500	304 억	122790	N	N	N	N
47	20250117	110710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2875	-10	5	-0.35	47059870	16408	32.28	2915	2915	2850	3750	2020	2885	2868.11	1.01	-6589	2988	2936	2908	2856	2828	2922	2842	304	865	2500	1730	5	1	12170615	350	2.77	0.20	12	0.13	1039.00	14685.00	6340	20241101	-54.65	2505	20240805	14.77	3150	-8.73	20250108	2820	1.95	20250102	6340	-54.65	20241101	2505	14.77	20240805	0.73	N	089140	2500	304 억	122790	N	N	N	N
48	20250117	100712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	0	3	0.00	24932685	8702	17.12	2915	2915	2850	3750	2020	2885	2865.17	1.01	-4951	2988	2936	2908	2856	2828	2922	2842	304	865	2500	1730	5	1	12170615	351	2.78	0.20	12	0.07	1039.00	14685.00	6340	20241101	-54.50	2505	20240805	15.17	3150	-8.41	20250108	2820	2.30	20250102	6340	-54.50	20241101	2505	15.17	20240805	0.73	N	089140	2500	304 억	122790	N	N	N	N
49	20250117	090711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	15	2	0.52	1590405	548	1.08	2915	2915	2885	3750	2020	2885	2902.20	1.01	-341	2988	2936	2908	2856	2828	2922	2842	304	865	2500	1730	5	1	12170615	353	2.79	0.20	12	0.00	1039.00	14685.00	6340	20241101	-54.26	2505	20240805	15.77	3150	-7.94	20250108	2820	2.84	20250102	6340	-54.26	20241101	2505	15.77	20240805	0.73	N	089140	2500	304 억	122790	N	N	N	N
50	20250116	160706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	0	3	0.00	147774260	50778	48.31	2890	2960	2880	3750	2020	2885	2910.20	0.92	11323	3091	2987	2936	2832	2781	2962	2807	304	865	2500	1730	5	1	12170615	351	2.78	0.20	12	0.42	1039.00	14685.00	6340	20241101	-54.50	2505	20240805	15.17	3150	-8.41	20250108	2820	2.30	20250102	6340	-54.50	20241101	2505	15.17	20240805	0.73	N	089140	2500	304 억	111443	N	N	N	N
51	20250116	150635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2890	5	2	0.17	141510730	48607	46.24	2890	2960	2880	3750	2020	2885	2911.32	0.92	10808	3091	2987	2936	2832	2781	2962	2807	304	865	2500	1730	5	1	12170615	352	2.78	0.20	12	0.40	1039.00	14685.00	6340	20241101	-54.42	2505	20240805	15.37	3150	-8.25	20250108	2820	2.48	20250102	6340	-54.42	20241101	2505	15.37	20240805	0.73	N	089140	2500	304 억	111443	N	N	N	N
52	20250116	140710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	15	2	0.52	120843330	41444	39.43	2890	2960	2890	3750	2020	2885	2915.82	0.92	8716	3091	2987	2936	2832	2781	2962	2807	304	865	2500	1730	5	1	12170615	353	2.79	0.20	12	0.34	1039.00	14685.00	6340	20241101	-54.26	2505	20240805	15.77	3150	-7.94	20250108	2820	2.84	20250102	6340	-54.26	20241101	2505	15.77	20240805	0.73	N	089140	2500	304 억	111443	N	N	N	N
53	20250116	130709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2910	25	2	0.87	99193105	33969	32.32	2890	2960	2890	3750	2020	2885	2920.11	0.92	9831	3091	2987	2936	2832	2781	2962	2807	304	865	2500	1730	5	1	12170615	354	2.80	0.20	12	0.28	1039.00	14685.00	6340	20241101	-54.10	2505	20240805	16.17	3150	-7.62	20250108	2820	3.19	20250102	6340	-54.10	20241101	2505	16.17	20240805	0.73	N	089140	2500	304 억	111443	N	N	N	N
54	20250116	120708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2905	20	2	0.69	85674845	29319	27.89	2890	2960	2890	3750	2020	2885	2922.16	0.92	7813	3091	2987	2936	2832	2781	2962	2807	304	865	2500	1730	5	1	12170615	354	2.80	0.20	12	0.24	1039.00	14685.00	6340	20241101	-54.18	2505	20240805	15.97	3150	-7.78	20250108	2820	3.01	20250102	6340	-54.18	20241101	2505	15.97	20240805	0.73	N	089140	2500	304 억	111443	N	N	N	N
55	20250116	110710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2915	30	2	1.04	78554845	26877	25.57	2890	2960	2890	3750	2020	2885	2922.75	0.92	7040	3091	2987	2936	2832	2781	2962	2807	304	865	2500	1730	5	1	12170615	355	2.81	0.20	12	0.22	1039.00	14685.00	6340	20241101	-54.02	2505	20240805	16.37	3150	-7.46	20250108	2820	3.37	20250102	6340	-54.02	20241101	2505	16.37	20240805	0.73	N	089140	2500	304 억	111443	N	N	N	N
56	20250116	100710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	15	2	0.52	25914725	8886	8.45	2890	2960	2890	3750	2020	2885	2916.35	0.92	1609	3091	2987	2936	2832	2781	2962	2807	304	865	2500	1730	5	1	12170615	353	2.79	0.20	12	0.07	1039.00	14685.00	6340	20241101	-54.26	2505	20240805	15.77	3150	-7.94	20250108	2820	2.84	20250102	6340	-54.26	20241101	2505	15.77	20240805	0.73	N	089140	2500	304 억	111443	N	N	N	N
57	20250116	090711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2960	75	2	2.60	6416745	2188	2.08	2890	2960	2890	3750	2020	2885	2932.70	0.92	-1060	3091	2987	2936	2832	2781	2962	2807	304	865	2500	1730	5	1	12170615	360	2.85	0.20	12	0.02	1039.00	14685.00	6340	20241101	-53.31	2505	20240805	18.16	3150	-6.03	20250108	2820	4.96	20250102	6340	-53.31	20241101	2505	18.16	20240805	0.73	N	089140	2500	304 억	111443	N	N	N	N
58	20250115	160707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	-155	5	-5.10	303955865	103841	213.18	3040	3040	2885	3950	2130	3040	2927.13	1.06	-17191	3113	3076	3028	2991	2943	3095	3010	304	910	2500	1820	5	1	12170615	351	2.78	0.20	12	0.85	1039.00	14685.00	6340	20241101	-54.50	2505	20240805	15.17	3150	-8.41	20250108	2820	2.30	20250102	6340	-54.50	20241101	2505	15.17	20240805	0.77	N	089140	2500	304 억	128634	N	N	N	N
59	20250115	150708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2890	-150	5	-4.93	292937880	100022	205.34	3040	3040	2885	3950	2130	3040	2928.73	1.06	-16697	3113	3076	3028	2991	2943	3095	3010	304	910	2500	1820	5	1	12170615	352	2.78	0.20	12	0.82	1039.00	14685.00	6340	20241101	-54.42	2505	20240805	15.37	3150	-8.25	20250108	2820	2.48	20250102	6340	-54.42	20241101	2505	15.37	20240805	0.77	N	089140	2500	304 억	128634	N	N	N	N
60	20250115	140703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2905	-135	5	-4.44	225709260	76804	157.67	3040	3040	2890	3950	2130	3040	2938.77	1.06	-14546	3113	3076	3028	2991	2943	3095	3010	304	910	2500	1820	5	1	12170615	354	2.80	0.20	12	0.63	1039.00	14685.00	6340	20241101	-54.18	2505	20240805	15.97	3150	-7.78	20250108	2820	3.01	20250102	6340	-54.18	20241101	2505	15.97	20240805	0.77	N	089140	2500	304 억	128634	N	N	N	N
61	20250115	130708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	-140	5	-4.61	208348055	70829	145.41	3040	3040	2890	3950	2130	3040	2941.56	1.06	-11481	3113	3076	3028	2991	2943	3095	3010	304	910	2500	1820	5	1	12170615	353	2.79	0.20	12	0.58	1039.00	14685.00	6340	20241101	-54.26	2505	20240805	15.77	3150	-7.94	20250108	2820	2.84	20250102	6340	-54.26	20241101	2505	15.77	20240805	0.77	N	089140	2500	304 억	128634	N	N	N	N
62	20250115	120658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2920	-120	5	-3.95	166773870	56543	116.08	3040	3040	2910	3950	2130	3040	2949.51	1.06	-7755	3113	3076	3028	2991	2943	3095	3010	304	910	2500	1820	5	1	12170615	355	2.81	0.20	12	0.46	1039.00	14685.00	6340	20241101	-53.94	2505	20240805	16.57	3150	-7.30	20250108	2820	3.55	20250102	6340	-53.94	20241101	2505	16.57	20240805	0.77	N	089140	2500	304 억	128634	N	N	N	N
63	20250115	110708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2940	-100	5	-3.29	106677670	36029	73.96	3040	3040	2930	3950	2130	3040	2960.88	1.06	-7214	3113	3076	3028	2991	2943	3095	3010	304	910	2500	1820	5	1	12170615	358	2.83	0.20	12	0.30	1039.00	14685.00	6340	20241101	-53.63	2505	20240805	17.37	3150	-6.67	20250108	2820	4.26	20250102	6340	-53.63	20241101	2505	17.37	20240805	0.77	N	089140	2500	304 억	128634	N	N	N	N
64	20250115	100708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2975	-65	5	-2.14	46396735	15548	31.92	3040	3040	2960	3950	2130	3040	2984.10	1.06	-1657	3113	3076	3028	2991	2943	3095	3010	304	910	2500	1820	5	1	12170615	362	2.86	0.20	12	0.13	1039.00	14685.00	6340	20241101	-53.08	2505	20240805	18.76	3150	-5.56	20250108	2820	5.50	20250102	6340	-53.08	20241101	2505	18.76	20240805	0.77	N	089140	2500	304 억	128634	N	N	N	N
65	20250115	090711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	-40	5	-1.32	5721780	1899	3.90	3040	3040	3000	3950	2130	3040	3013.05	1.06	684	3113	3076	3028	2991	2943	3095	3010	304	910	2500	1820	5	1	12170615	365	2.89	0.20	12	0.02	1039.00	14685.00	6340	20241101	-52.68	2505	20240805	19.76	3150	-4.76	20250108	2820	6.38	20250102	6340	-52.68	20241101	2505	19.76	20240805	0.77	N	089140	2500	304 억	128634	N	N	N	N
66	20250114	160653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	45	2	1.50	146541480	48591	76.20	2980	3065	2980	3890	2100	2995	3015.82	0.94	13763	3118	3056	3023	2961	2928	3040	2945	304	895	2500	1790	5	1	12170615	370	2.93	0.21	12	0.40	1039.00	14685.00	6340	20241101	-52.05	2505	20240805	21.36	3150	-3.49	20250108	2820	7.80	20250102	6340	-52.05	20241101	2505	21.36	20240805	0.75	N	089140	2500	304 억	114871	N	N	N	N
67	20250114	150705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	50	2	1.67	141640700	46968	73.65	2980	3065	2980	3890	2100	2995	3015.69	0.94	13988	3118	3056	3023	2961	2928	3040	2945	304	895	2500	1790	5	1	12170615	371	2.93	0.21	12	0.39	1039.00	14685.00	6340	20241101	-51.97	2505	20240805	21.56	3150	-3.33	20250108	2820	7.98	20250102	6340	-51.97	20241101	2505	21.56	20240805	0.75	N	089140	2500	304 억	114871	N	N	N	N
68	20250114	140704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3035	40	2	1.34	134692680	44679	70.06	2980	3065	2980	3890	2100	2995	3014.68	0.94	12455	3118	3056	3023	2961	2928	3040	2945	304	895	2500	1790	5	1	12170615	369	2.92	0.21	12	0.37	1039.00	14685.00	6340	20241101	-52.13	2505	20240805	21.16	3150	-3.65	20250108	2820	7.62	20250102	6340	-52.13	20241101	2505	21.16	20240805	0.75	N	089140	2500	304 억	114871	N	N	N	N
69	20250114	130704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3025	30	2	1.00	119889100	39795	62.40	2980	3065	2980	3890	2100	2995	3012.67	0.94	10156	3118	3056	3023	2961	2928	3040	2945	304	895	2500	1790	5	1	12170615	368	2.91	0.21	12	0.33	1039.00	14685.00	6340	20241101	-52.29	2505	20240805	20.76	3150	-3.97	20250108	2820	7.27	20250102	6340	-52.29	20241101	2505	20.76	20240805	0.75	N	089140	2500	304 억	114871	N	N	N	N
70	20250114	120701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	15	2	0.50	107393715	35636	55.88	2980	3065	2980	3890	2100	2995	3013.63	0.94	7417	3118	3056	3023	2961	2928	3040	2945	304	895	2500	1790	5	1	12170615	366	2.90	0.20	12	0.29	1039.00	14685.00	6340	20241101	-52.52	2505	20240805	20.16	3150	-4.44	20250108	2820	6.74	20250102	6340	-52.52	20241101	2505	20.16	20240805	0.75	N	089140	2500	304 억	114871	N	N	N	N
71	20250114	110702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	15	2	0.50	97397095	32313	50.67	2980	3065	2980	3890	2100	2995	3014.18	0.94	6936	3118	3056	3023	2961	2928	3040	2945	304	895	2500	1790	5	1	12170615	366	2.90	0.20	12	0.27	1039.00	14685.00	6340	20241101	-52.52	2505	20240805	20.16	3150	-4.44	20250108	2820	6.74	20250102	6340	-52.52	20241101	2505	20.16	20240805	0.75	N	089140	2500	304 억	114871	N	N	N	N
72	20250114	100700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3005	10	2	0.33	39549970	13067	20.49	2980	3065	2980	3890	2100	2995	3026.71	0.94	-2168	3118	3056	3023	2961	2928	3040	2945	304	895	2500	1790	5	1	12170615	366	2.89	0.20	12	0.11	1039.00	14685.00	6340	20241101	-52.60	2505	20240805	19.96	3150	-4.60	20250108	2820	6.56	20250102	6340	-52.60	20241101	2505	19.96	20240805	0.75	N	089140	2500	304 억	114871	N	N	N	N
73	20250114	090703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3020	25	2	0.83	4527250	1506	2.36	2980	3040	2980	3890	2100	2995	3006.14	0.94	556	3118	3056	3023	2961	2928	3040	2945	304	895	2500	1790	5	1	12170615	368	2.91	0.21	12	0.01	1039.00	14685.00	6340	20241101	-52.37	2505	20240805	20.56	3150	-4.13	20250108	2820	7.09	20250102	6340	-52.37	20241101	2505	20.56	20240805	0.75	N	089140	2500	304 억	114871	N	N	N	N
74	20250113	160654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2995	-90	5	-2.92	191930350	63500	84.84	3055	3085	2990	4010	2160	3085	3022.53	0.80	17632	3158	3121	3078	3041	2998	3140	3060	304	925	2500	1850	5	1	12170615	365	2.88	0.20	12	0.52	1039.00	14685.00	6340	20241101	-52.76	2505	20240805	19.56	3150	-4.92	20250108	2820	6.21	20250102	6340	-52.76	20241101	2505	19.56	20240805	0.70	N	089140	2500	304 억	97239	N	N	N	N
75	20250113	150657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3005	-80	5	-2.59	186685310	61751	82.50	3055	3085	2990	4010	2160	3085	3023.19	0.80	17840	3158	3121	3078	3041	2998	3140	3060	304	925	2500	1850	5	1	12170615	366	2.89	0.20	12	0.51	1039.00	14685.00	6340	20241101	-52.60	2505	20240805	19.96	3150	-4.60	20250108	2820	6.56	20250102	6340	-52.60	20241101	2505	19.96	20240805	0.70	N	089140	2500	304 억	97239	N	N	N	N
76	20250113	140648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	-70	5	-2.27	156495985	51677	69.04	3055	3085	2990	4010	2160	3085	3028.35	0.80	14791	3158	3121	3078	3041	2998	3140	3060	304	925	2500	1850	5	1	12170615	367	2.90	0.21	12	0.42	1039.00	14685.00	6340	20241101	-52.44	2505	20240805	20.36	3150	-4.29	20250108	2820	6.91	20250102	6340	-52.44	20241101	2505	20.36	20240805	0.70	N	089140	2500	304 억	97239	N	N	N	N
77	20250113	130648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3020	-65	5	-2.11	154461070	51000	68.14	3055	3085	2990	4010	2160	3085	3028.65	0.80	14772	3158	3121	3078	3041	2998	3140	3060	304	925	2500	1850	5	1	12170615	368	2.91	0.21	12	0.42	1039.00	14685.00	6340	20241101	-52.37	2505	20240805	20.56	3150	-4.13	20250108	2820	7.09	20250102	6340	-52.37	20241101	2505	20.56	20240805	0.70	N	089140	2500	304 억	97239	N	N	N	N
78	20250113	120650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3020	-65	5	-2.11	130360905	42987	57.43	3055	3085	2990	4010	2160	3085	3032.57	0.80	10845	3158	3121	3078	3041	2998	3140	3060	304	925	2500	1850	5	1	12170615	368	2.91	0.21	12	0.35	1039.00	14685.00	6340	20241101	-52.37	2505	20240805	20.56	3150	-4.13	20250108	2820	7.09	20250102	6340	-52.37	20241101	2505	20.56	20240805	0.70	N	089140	2500	304 억	97239	N	N	N	N
79	20250113	110649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	-40	5	-1.30	77396230	25409	33.95	3055	3085	3005	4010	2160	3085	3046.02	0.80	2814	3158	3121	3078	3041	2998	3140	3060	304	925	2500	1850	5	1	12170615	371	2.93	0.21	12	0.21	1039.00	14685.00	6340	20241101	-51.97	2505	20240805	21.56	3150	-3.33	20250108	2820	7.98	20250102	6340	-51.97	20241101	2505	21.56	20240805	0.70	N	089140	2500	304 억	97239	N	N	N	N
80	20250113	100647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3055	-30	5	-0.97	44072415	14441	19.29	3055	3085	3025	4010	2160	3085	3051.89	0.80	2594	3158	3121	3078	3041	2998	3140	3060	304	925	2500	1850	5	1	12170615	372	2.94	0.21	12	0.12	1039.00	14685.00	6340	20241101	-51.81	2505	20240805	21.96	3150	-3.02	20250108	2820	8.33	20250102	6340	-51.81	20241101	2505	21.96	20240805	0.70	N	089140	2500	304 억	97239	N	N	N	N
81	20250113	090653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3035	-50	5	-1.62	18369570	6032	8.06	3055	3080	3035	4010	2160	3085	3045.35	0.80	2412	3158	3121	3078	3041	2998	3140	3060	304	925	2500	1850	5	1	12170615	369	2.92	0.21	12	0.05	1039.00	14685.00	6340	20241101	-52.13	2505	20240805	21.16	3150	-3.65	20250108	2820	7.62	20250102	6340	-52.13	20241101	2505	21.16	20240805	0.70	N	089140	2500	304 억	97239	N	N	N	N
82	20250110	160636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3085	-25	5	-0.80	230091000	74846	113.25	3060	3115	3035	4040	2180	3110	3074.19	0.74	6675	3170	3140	3080	3050	2990	3155	3065	304	930	2500	1860	5	1	12170615	375	2.97	0.21	12	0.61	1039.00	14685.00	6340	20241101	-51.34	2505	20240805	23.15	3150	-2.06	20250108	2820	9.40	20250102	6340	-51.34	20241101	2505	23.15	20240805	0.63	N	089140	2500	304 억	90547	N	N	N	N
83	20250110	150643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3085	-25	5	-0.80	225152355	73244	110.83	3060	3115	3035	4040	2180	3110	3074.00	0.74	7347	3170	3140	3080	3050	2990	3155	3065	304	930	2500	1860	5	1	12170615	375	2.97	0.21	12	0.60	1039.00	14685.00	6340	20241101	-51.34	2505	20240805	23.15	3150	-2.06	20250108	2820	9.40	20250102	6340	-51.34	20241101	2505	23.15	20240805	0.63	N	089140	2500	304 억	90547	N	N	N	N
84	20250110	140647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3110	0	3	0.00	208085545	67731	102.49	3060	3115	3035	4040	2180	3110	3072.23	0.74	7814	3170	3140	3080	3050	2990	3155	3065	304	930	2500	1860	5	1	12170615	379	2.99	0.21	12	0.56	1039.00	14685.00	6340	20241101	-50.95	2505	20240805	24.15	3150	-1.27	20250108	2820	10.28	20250102	6340	-50.95	20241101	2505	24.15	20240805	0.63	N	089140	2500	304 억	90547	N	N	N	N
85	20250110	130644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	-20	5	-0.64	181770820	59218	89.61	3060	3115	3035	4040	2180	3110	3069.52	0.74	1043	3170	3140	3080	3050	2990	3155	3065	304	930	2500	1860	5	1	12170615	376	2.97	0.21	12	0.49	1039.00	14685.00	6340	20241101	-51.26	2505	20240805	23.35	3150	-1.90	20250108	2820	9.57	20250102	6340	-51.26	20241101	2505	23.35	20240805	0.63	N	089140	2500	304 억	90547	N	N	N	N
86	20250110	120645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3105	-5	5	-0.16	174795620	56955	86.18	3060	3115	3035	4040	2180	3110	3069.01	0.74	700	3170	3140	3080	3050	2990	3155	3065	304	930	2500	1860	5	1	12170615	378	2.99	0.21	12	0.47	1039.00	14685.00	6340	20241101	-51.03	2505	20240805	23.95	3150	-1.43	20250108	2820	10.11	20250102	6340	-51.03	20241101	2505	23.95	20240805	0.63	N	089140	2500	304 억	90547	N	N	N	N
87	20250110	110644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3070	-40	5	-1.29	148827125	48532	73.44	3060	3115	3035	4040	2180	3110	3066.58	0.74	-610	3170	3140	3080	3050	2990	3155	3065	304	930	2500	1860	5	1	12170615	374	2.95	0.21	12	0.40	1039.00	14685.00	6340	20241101	-51.58	2505	20240805	22.55	3150	-2.54	20250108	2820	8.87	20250102	6340	-51.58	20241101	2505	22.55	20240805	0.63	N	089140	2500	304 억	90547	N	N	N	N
88	20250110	100642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	-60	5	-1.93	108483505	35325	53.45	3060	3115	3035	4040	2180	3110	3071.01	0.74	-1077	3170	3140	3080	3050	2990	3155	3065	304	930	2500	1860	5	1	12170615	371	2.94	0.21	12	0.29	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	3150	-3.17	20250108	2820	8.16	20250102	6340	-51.89	20241101	2505	21.76	20240805	0.63	N	089140	2500	304 억	90547	N	N	N	N
89	20250110	090646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3115	5	2	0.16	46080890	15015	22.72	3060	3115	3050	4040	2180	3110	3068.98	0.74	3967	3170	3140	3080	3050	2990	3155	3065	304	930	2500	1860	5	1	12170615	379	3.00	0.21	12	0.12	1039.00	14685.00	6340	20241101	-50.87	2505	20240805	24.35	3150	-1.11	20250108	2820	10.46	20250102	6340	-50.87	20241101	2505	24.35	20240805	0.63	N	089140	2500	304 억	90547	N	N	N	N
90	20250109	160640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3110	40	2	1.30	184920280	60493	60.49	3070	3110	3020	3990	2150	3070	3054.33	0.70	5596	3216	3142	3076	3002	2936	3180	3040	304	920	2500	1840	5	1	12170615	379	2.99	0.21	12	0.50	1039.00	14685.00	6340	20241101	-50.95	2505	20240805	24.15	3150	-1.27	20250108	2820	10.28	20250102	6340	-50.95	20241101	2505	24.15	20240805	0.62	N	089140	2500	304 억	84951	N	N	N	N
91	20250109	150643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	20	2	0.65	156336345	51269	51.26	3070	3100	3020	3990	2150	3070	3049.33	0.70	5306	3216	3142	3076	3002	2936	3180	3040	304	920	2500	1840	5	1	12170615	376	2.97	0.21	12	0.42	1039.00	14685.00	6340	20241101	-51.26	2505	20240805	23.35	3150	-1.90	20250108	2820	9.57	20250102	6340	-51.26	20241101	2505	23.35	20240805	0.62	N	089140	2500	304 억	84951	N	N	N	N
92	20250109	140642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3070	0	3	0.00	128597520	42263	42.26	3070	3070	3020	3990	2150	3070	3042.79	0.70	1541	3216	3142	3076	3002	2936	3180	3040	304	920	2500	1840	5	1	12170615	374	2.95	0.21	12	0.35	1039.00	14685.00	6340	20241101	-51.58	2505	20240805	22.55	3150	-2.54	20250108	2820	8.87	20250102	6340	-51.58	20241101	2505	22.55	20240805	0.62	N	089140	2500	304 억	84951	N	N	N	N
93	20250109	130641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	-40	5	-1.30	74387130	24496	24.49	3070	3070	3020	3990	2150	3070	3036.71	0.70	5258	3216	3142	3076	3002	2936	3180	3040	304	920	2500	1840	5	1	12170615	369	2.92	0.21	12	0.20	1039.00	14685.00	6340	20241101	-52.21	2505	20240805	20.96	3150	-3.81	20250108	2820	7.45	20250102	6340	-52.21	20241101	2505	20.96	20240805	0.62	N	089140	2500	304 억	84951	N	N	N	N
94	20250109	120641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	-20	5	-0.65	62370735	20522	20.52	3070	3070	3020	3990	2150	3070	3039.21	0.70	3447	3216	3142	3076	3002	2936	3180	3040	304	920	2500	1840	5	1	12170615	371	2.94	0.21	12	0.17	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	3150	-3.17	20250108	2820	8.16	20250102	6340	-51.89	20241101	2505	21.76	20240805	0.62	N	089140	2500	304 억	84951	N	N	N	N
95	20250109	110644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	-20	5	-0.65	49947905	16427	16.43	3070	3070	3020	3990	2150	3070	3040.60	0.70	5024	3216	3142	3076	3002	2936	3180	3040	304	920	2500	1840	5	1	12170615	371	2.94	0.21	12	0.13	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	3150	-3.17	20250108	2820	8.16	20250102	6340	-51.89	20241101	2505	21.76	20240805	0.62	N	089140	2500	304 억	84951	N	N	N	N
96	20250109	100642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	-20	5	-0.65	38931120	12815	12.81	3070	3070	3020	3990	2150	3070	3037.93	0.70	6445	3216	3142	3076	3002	2936	3180	3040	304	920	2500	1840	5	1	12170615	371	2.94	0.21	12	0.11	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	3150	-3.17	20250108	2820	8.16	20250102	6340	-51.89	20241101	2505	21.76	20240805	0.62	N	089140	2500	304 억	84951	N	N	N	N
97	20250109	090645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3035	-35	5	-1.14	4115515	1350	1.35	3070	3070	3035	3990	2150	3070	3048.53	0.70	-244	3216	3142	3076	3002	2936	3180	3040	304	920	2500	1840	5	1	12170615	369	2.92	0.21	12	0.01	1039.00	14685.00	6340	20241101	-52.13	2505	20240805	21.16	3150	-3.65	20250108	2820	7.62	20250102	6340	-52.13	20241101	2505	21.16	20240805	0.62	N	089140	2500	304 억	84951	N	N	N	N
98	20250108	160635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3070	30	2	0.99	305761625	98811	249.64	3040	3150	3010	3950	2130	3040	3094.41	0.84	-17452	3130	3085	3035	2990	2940	3060	2965	304	910	2500	1820	5	1	12170615	374	2.95	0.21	12	0.81	1039.00	14685.00	6340	20241101	-51.58	2505	20240805	22.55	3150	-2.54	20250108	2820	8.87	20250102	6340	-51.58	20241101	2505	22.55	20240805	0.56	N	089140	2500	304 억	102389	N	N	N	N
99	20250108	150638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3080	40	2	1.32	294430975	95131	240.34	3040	3150	3010	3950	2130	3040	3095.01	0.84	-18066	3130	3085	3035	2990	2940	3060	2965	304	910	2500	1820	5	1	12170615	375	2.96	0.21	12	0.78	1039.00	14685.00	6340	20241101	-51.42	2505	20240805	22.95	3150	-2.22	20250108	2820	9.22	20250102	6340	-51.42	20241101	2505	22.95	20240805	0.56	N	089140	2500	304 억	102389	N	N	N	N
100	20250108	140641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3095	55	2	1.81	271041145	87522	221.12	3040	3150	3010	3950	2130	3040	3096.83	0.84	-19284	3130	3085	3035	2990	2940	3060	2965	304	910	2500	1820	5	1	12170615	377	2.98	0.21	12	0.72	1039.00	14685.00	6340	20241101	-51.18	2505	20240805	23.55	3150	-1.75	20250108	2820	9.75	20250102	6340	-51.18	20241101	2505	23.55	20240805	0.56	N	089140	2500	304 억	102389	N	N	N	N
101	20250108	130640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	50	2	1.64	266563680	86072	217.45	3040	3150	3010	3950	2130	3040	3096.98	0.84	-19014	3130	3085	3035	2990	2940	3060	2965	304	910	2500	1820	5	1	12170615	376	2.97	0.21	12	0.71	1039.00	14685.00	6340	20241101	-51.26	2505	20240805	23.35	3150	-1.90	20250108	2820	9.57	20250102	6340	-51.26	20241101	2505	23.35	20240805	0.56	N	089140	2500	304 억	102389	N	N	N	N
102	20250108	120637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3095	55	2	1.81	261660065	84482	213.44	3040	3150	3010	3950	2130	3040	3097.23	0.84	-18906	3130	3085	3035	2990	2940	3060	2965	304	910	2500	1820	5	1	12170615	377	2.98	0.21	12	0.69	1039.00	14685.00	6340	20241101	-51.18	2505	20240805	23.55	3150	-1.75	20250108	2820	9.75	20250102	6340	-51.18	20241101	2505	23.55	20240805	0.56	N	089140	2500	304 억	102389	N	N	N	N
103	20250108	110637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3125	85	2	2.80	230570625	74462	188.12	3040	3150	3010	3950	2130	3040	3096.49	0.84	-16370	3130	3085	3035	2990	2940	3060	2965	304	910	2500	1820	5	1	12170615	380	3.01	0.21	12	0.61	1039.00	14685.00	6340	20241101	-50.71	2505	20240805	24.75	3150	-0.79	20250108	2820	10.82	20250102	6340	-50.71	20241101	2505	24.75	20240805	0.56	N	089140	2500	304 억	102389	N	N	N	N
104	20250108	100638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3110	70	2	2.30	179309225	57940	146.38	3040	3150	3010	3950	2130	3040	3094.74	0.84	-13909	3130	3085	3035	2990	2940	3060	2965	304	910	2500	1820	5	1	12170615	379	2.99	0.21	12	0.48	1039.00	14685.00	6340	20241101	-50.95	2505	20240805	24.15	3150	-1.27	20250108	2820	10.28	20250102	6340	-50.95	20241101	2505	24.15	20240805	0.56	N	089140	2500	304 억	102389	N	N	N	N
105	20250108	090639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	5	2	0.16	12780935	4206	10.63	3040	3050	3010	3950	2130	3040	3038.74	0.84	-3488	3130	3085	3035	2990	2940	3060	2965	304	910	2500	1820	5	1	12170615	371	2.93	0.21	12	0.03	1039.00	14685.00	6340	20241101	-51.97	2505	20240805	21.56	3100	-1.77	20250106	2820	7.98	20250102	6340	-51.97	20241101	2505	21.56	20240805	0.56	N	089140	2500	304 억	102389	N	N	N	N
106	20250107	160633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	-10	5	-0.33	119903850	39578	40.95	3050	3080	2985	3965	2135	3050	3029.56	0.93	-10866	3236	3142	3006	2912	2776	3190	2960	304	915	2500	1830	5	1	12170615	370	2.93	0.21	12	0.33	1039.00	14685.00	6340	20241101	-52.05	2505	20240805	21.36	3100	-1.94	20250106	2820	7.80	20250102	6340	-52.05	20241101	2505	21.36	20240805	0.58	N	089140	2500	304 억	112603	N	N	N	N
107	20250107	150634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	-5	5	-0.16	116714085	38525	39.86	3050	3080	2985	3965	2135	3050	3029.57	0.93	-10274	3236	3142	3006	2912	2776	3190	2960	304	915	2500	1830	5	1	12170615	371	2.93	0.21	12	0.32	1039.00	14685.00	6340	20241101	-51.97	2505	20240805	21.56	3100	-1.77	20250106	2820	7.98	20250102	6340	-51.97	20241101	2505	21.56	20240805	0.58	N	089140	2500	304 억	112603	N	N	N	N
108	20250107	140632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	0	3	0.00	111831465	36910	38.18	3050	3080	2985	3965	2135	3050	3029.84	0.93	-10431	3236	3142	3006	2912	2776	3190	2960	304	915	2500	1830	5	1	12170615	371	2.94	0.21	12	0.30	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	3100	-1.61	20250106	2820	8.16	20250102	6340	-51.89	20241101	2505	21.76	20240805	0.58	N	089140	2500	304 억	112603	N	N	N	N
109	20250107	130633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	-35	5	-1.15	83677515	27635	28.59	3050	3080	2985	3965	2135	3050	3027.95	0.93	-5481	3236	3142	3006	2912	2776	3190	2960	304	915	2500	1830	5	1	12170615	367	2.90	0.21	12	0.23	1039.00	14685.00	6340	20241101	-52.44	2505	20240805	20.36	3100	-2.74	20250106	2820	6.91	20250102	6340	-52.44	20241101	2505	20.36	20240805	0.58	N	089140	2500	304 억	112603	N	N	N	N
110	20250107	120634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3035	-15	5	-0.49	81045700	26762	27.69	3050	3080	2985	3965	2135	3050	3028.39	0.93	-4868	3236	3142	3006	2912	2776	3190	2960	304	915	2500	1830	5	1	12170615	369	2.92	0.21	12	0.22	1039.00	14685.00	6340	20241101	-52.13	2505	20240805	21.16	3100	-2.10	20250106	2820	7.62	20250102	6340	-52.13	20241101	2505	21.16	20240805	0.58	N	089140	2500	304 억	112603	N	N	N	N
111	20250107	110630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	0	3	0.00	76750470	25342	26.22	3050	3080	2985	3965	2135	3050	3028.59	0.93	-4469	3236	3142	3006	2912	2776	3190	2960	304	915	2500	1830	5	1	12170615	371	2.94	0.21	12	0.21	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	3100	-1.61	20250106	2820	8.16	20250102	6340	-51.89	20241101	2505	21.76	20240805	0.58	N	089140	2500	304 억	112603	N	N	N	N
112	20250107	100635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	-20	5	-0.66	54874120	18084	18.71	3050	3080	3015	3965	2135	3050	3034.40	0.93	-13	3236	3142	3006	2912	2776	3190	2960	304	915	2500	1830	5	1	12170615	369	2.92	0.21	12	0.15	1039.00	14685.00	6340	20241101	-52.21	2505	20240805	20.96	3100	-2.26	20250106	2820	7.45	20250102	6340	-52.21	20241101	2505	20.96	20240805	0.58	N	089140	2500	304 억	112603	N	N	N	N
113	20250107	090636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3025	-25	5	-0.82	12631515	4154	4.30	3050	3080	3015	3965	2135	3050	3040.81	0.93	-163	3236	3142	3006	2912	2776	3190	2960	304	915	2500	1830	5	1	12170615	368	2.91	0.21	12	0.03	1039.00	14685.00	6340	20241101	-52.29	2505	20240805	20.76	3100	-2.42	20250106	2820	7.27	20250102	6340	-52.29	20241101	2505	20.76	20240805	0.58	N	089140	2500	304 억	112603	N	N	N	N
114	20250106	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	140	2	4.81	287909545	96462	234.79	2915	3100	2870	3780	2040	2910	2984.69	0.73	24728	2973	2941	2898	2866	2823	2957	2882	304	870	2500	1740	5	1	12170615	371	2.94	0.21	12	0.79	1039.00	14685.00	6340	20241101	-51.89	2505	20240805	21.76	3100	-1.61	20250106	2820	8.16	20250102	6340	-51.89	20241101	2505	21.76	20240805	0.59	N	089140	2500	304 억	88509	N	N	N	N
115	20250106	150628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3080	170	2	5.84	272338640	91364	222.38	2915	3100	2870	3780	2040	2910	2980.81	0.73	25324	2973	2941	2898	2866	2823	2957	2882	304	870	2500	1740	5	1	12170615	375	2.96	0.21	12	0.75	1039.00	14685.00	6340	20241101	-51.42	2505	20240805	22.95	3100	-0.65	20250106	2820	9.22	20250102	6340	-51.42	20241101	2505	22.95	20240805	0.59	N	089140	2500	304 억	88509	N	N	N	N
116	20250106	140627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3025	115	2	3.95	221661060	74762	181.97	2915	3040	2870	3780	2040	2910	2964.89	0.73	22531	2973	2941	2898	2866	2823	2957	2882	304	870	2500	1740	5	1	12170615	368	2.91	0.21	12	0.61	1039.00	14685.00	6340	20241101	-52.29	2505	20240805	20.76	3040	-0.49	20250106	2820	7.27	20250102	6340	-52.29	20241101	2505	20.76	20240805	0.59	N	089140	2500	304 억	88509	N	N	N	N
117	20250106	130624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3020	110	2	3.78	185777960	62868	153.02	2915	3020	2870	3780	2040	2910	2955.05	0.73	20250	2973	2941	2898	2866	2823	2957	2882	304	870	2500	1740	5	1	12170615	368	2.91	0.21	12	0.52	1039.00	14685.00	6340	20241101	-52.37	2505	20240805	20.56	3020	0.00	20250106	2820	7.09	20250102	6340	-52.37	20241101	2505	20.56	20240805	0.59	N	089140	2500	304 억	88509	N	N	N	N
118	20250106	120623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	70	2	2.41	144290100	49018	119.31	2915	3005	2870	3780	2040	2910	2943.61	0.73	10456	2973	2941	2898	2866	2823	2957	2882	304	870	2500	1740	5	1	12170615	363	2.87	0.20	12	0.40	1039.00	14685.00	6340	20241101	-53.00	2505	20240805	18.96	3005	-0.83	20250106	2820	5.67	20250102	6340	-53.00	20241101	2505	18.96	20240805	0.59	N	089140	2500	304 억	88509	N	N	N	N
119	20250106	110623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2970	60	2	2.06	128331800	43671	106.30	2915	3005	2870	3780	2040	2910	2938.60	0.73	10484	2973	2941	2898	2866	2823	2957	2882	304	870	2500	1740	5	1	12170615	361	2.86	0.20	12	0.36	1039.00	14685.00	6340	20241101	-53.15	2505	20240805	18.56	3005	-1.16	20250106	2820	5.32	20250102	6340	-53.15	20241101	2505	18.56	20240805	0.59	N	089140	2500	304 억	88509	N	N	N	N
120	20250106	100623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2915	5	2	0.17	60115145	20629	50.21	2915	2945	2870	3780	2040	2910	2914.11	0.73	5970	2973	2941	2898	2866	2823	2957	2882	304	870	2500	1740	5	1	12170615	355	2.81	0.20	12	0.17	1039.00	14685.00	6340	20241101	-54.02	2505	20240805	16.37	2945	-1.02	20250106	2820	3.37	20250102	6340	-54.02	20241101	2505	16.37	20240805	0.59	N	089140	2500	304 억	88509	N	N	N	N
121	20250106	090620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2940	30	2	1.03	19385540	6649	16.18	2915	2940	2905	3780	2040	2910	2915.56	0.73	1985	2973	2941	2898	2866	2823	2957	2882	304	870	2500	1740	5	1	12170615	358	2.83	0.20	12	0.05	1039.00	14685.00	6340	20241101	-53.63	2505	20240805	17.37	2940	0.00	20250106	2820	4.26	20250102	6340	-53.63	20241101	2505	17.37	20240805	0.59	N	089140	2500	304 억	88509	N	N	N	N
122	20250103	160619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2910	50	2	1.75	118588895	41084	87.76	2860	2930	2855	3715	2005	2860	2886.44	0.71	2127	2960	2910	2865	2815	2770	2887	2792	304	855	2500	1710	5	1	12170615	354	2.80	0.20	12	0.34	1039.00	14685.00	6340	20241101	-54.10	2505	20240805	16.17	2930	-0.68	20250103	2820	3.19	20250102	6340	-54.10	20241101	2505	16.17	20240805	0.58	N	089140	2500	304 억	86378	N	N	N	N
123	20250103	150621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	25	2	0.87	107457395	37244	79.55	2860	2930	2855	3715	2005	2860	2885.23	0.71	1968	2960	2910	2865	2815	2770	2887	2792	304	855	2500	1710	5	1	12170615	351	2.78	0.20	12	0.31	1039.00	14685.00	6340	20241101	-54.50	2505	20240805	15.17	2930	-1.54	20250103	2820	2.30	20250102	6340	-54.50	20241101	2505	15.17	20240805	0.58	N	089140	2500	304 억	86378	N	N	N	N
124	20250103	140620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2890	30	2	1.05	91452925	31728	67.77	2860	2925	2855	3715	2005	2860	2882.40	0.71	359	2960	2910	2865	2815	2770	2887	2792	304	855	2500	1710	5	1	12170615	352	2.78	0.20	12	0.26	1039.00	14685.00	6340	20241101	-54.42	2505	20240805	15.37	2925	-1.20	20250103	2820	2.48	20250102	6340	-54.42	20241101	2505	15.37	20240805	0.58	N	089140	2500	304 억	86378	N	N	N	N
125	20250103	130621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	35	2	1.22	59454335	20697	44.21	2860	2915	2855	3715	2005	2860	2872.61	0.71	1866	2960	2910	2865	2815	2770	2887	2792	304	855	2500	1710	5	1	12170615	352	2.79	0.20	12	0.17	1039.00	14685.00	6340	20241101	-54.34	2505	20240805	15.57	2915	0.00	20250102	2820	2.66	20250102	6340	-54.34	20241101	2505	15.57	20240805	0.58	N	089140	2500	304 억	86378	N	N	N	N
126	20250103	120619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2865	5	2	0.17	51617635	17983	38.41	2860	2915	2855	3715	2005	2860	2870.36	0.71	705	2960	2910	2865	2815	2770	2887	2792	304	855	2500	1710	5	1	12170615	349	2.76	0.20	12	0.15	1039.00	14685.00	6340	20241101	-54.81	2505	20240805	14.37	2915	0.00	20250102	2820	1.60	20250102	6340	-54.81	20241101	2505	14.37	20240805	0.58	N	089140	2500	304 억	86378	N	N	N	N
127	20250103	110620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	10	2	0.35	46990320	16372	34.97	2860	2915	2855	3715	2005	2860	2870.16	0.71	580	2960	2910	2865	2815	2770	2887	2792	304	855	2500	1710	5	1	12170615	349	2.76	0.20	12	0.13	1039.00	14685.00	6340	20241101	-54.73	2505	20240805	14.57	2915	0.00	20250102	2820	1.77	20250102	6340	-54.73	20241101	2505	14.57	20240805	0.58	N	089140	2500	304 억	86378	N	N	N	N
128	20250103	100618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	10	2	0.35	20938340	7277	15.54	2860	2915	2855	3715	2005	2860	2877.33	0.71	1016	2960	2910	2865	2815	2770	2887	2792	304	855	2500	1710	5	1	12170615	349	2.76	0.20	12	0.06	1039.00	14685.00	6340	20241101	-54.73	2505	20240805	14.57	2915	0.00	20250102	2820	1.77	20250102	6340	-54.73	20241101	2505	14.57	20240805	0.58	N	089140	2500	304 억	86378	N	N	N	N
129	20250103	090620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	25	2	0.87	3417920	1192	2.55	2860	2885	2860	3715	2005	2860	2867.38	0.71	356	2960	2910	2865	2815	2770	2887	2792	304	855	2500	1710	5	1	12170615	351	2.78	0.20	12	0.01	1039.00	14685.00	6340	20241101	-54.50	2505	20240805	15.17	2915	-1.03	20250102	2820	2.30	20250102	6340	-54.50	20241101	2505	15.17	20240805	0.58	N	089140	2500	304 억	86378	N	N	N	N
130	20250102	160615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	65	2	2.33	132823460	46446	87.26	2915	2915	2820	3630	1960	2795	2859.74	0.76	-6409	2911	2852	2756	2697	2601	2882	2727	304	835	2500	1670	5	1	12170615	348	2.75	0.19	12	0.38	1039.00	14685.00	6340	20241101	-54.89	2505	20240805	14.17	2915	-1.89	20250102	2820	1.42	20250102	6340	-54.89	20241101	2505	14.17	20240805	0.58	N	089140	2500	304 억	92787	N	N	N	N
131	20250102	150617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2875	80	2	2.86	123930570	43341	81.42	2915	2915	2820	3630	1960	2795	2859.43	0.76	-6592	2911	2852	2756	2697	2601	2882	2727	304	835	2500	1670	5	1	12170615	350	2.77	0.20	12	0.36	1039.00	14685.00	6340	20241101	-54.65	2505	20240805	14.77	2915	-1.37	20250102	2820	1.95	20250102	6340	-54.65	20241101	2505	14.77	20240805	0.58	N	089140	2500	304 억	92787	N	N	N	N
132	20250102	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2855	60	2	2.15	108416495	37906	71.21	2915	2915	2820	3630	1960	2795	2860.14	0.76	-6478	2911	2852	2756	2697	2601	2882	2727	304	835	2500	1670	5	1	12170615	347	2.75	0.19	12	0.31	1039.00	14685.00	6340	20241101	-54.97	2505	20240805	13.97	2915	-2.06	20250102	2820	1.24	20250102	6340	-54.97	20241101	2505	13.97	20240805	0.58	N	089140	2500	304 억	92787	N	N	N	N
133	20250102	130614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2855	60	2	2.15	99162685	34662	65.12	2915	2915	2820	3630	1960	2795	2860.85	0.76	-5261	2911	2852	2756	2697	2601	2882	2727	304	835	2500	1670	5	1	12170615	347	2.75	0.19	12	0.28	1039.00	14685.00	6340	20241101	-54.97	2505	20240805	13.97	2915	-2.06	20250102	2820	1.24	20250102	6340	-54.97	20241101	2505	13.97	20240805	0.58	N	089140	2500	304 억	92787	N	N	N	N
134	20250102	120613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2850	55	2	1.97	93963020	32841	61.70	2915	2915	2820	3630	1960	2795	2861.15	0.76	-5106	2911	2852	2756	2697	2601	2882	2727	304	835	2500	1670	5	1	12170615	347	2.74	0.19	12	0.27	1039.00	14685.00	6340	20241101	-55.05	2505	20240805	13.77	2915	-2.23	20250102	2820	1.06	20250102	6340	-55.05	20241101	2505	13.77	20240805	0.58	N	089140	2500	304 억	92787	N	N	N	N
135	20250102	110605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	75	2	2.68	73104895	25522	47.95	2915	2915	2820	3630	1960	2795	2864.39	0.76	-7395	2911	2852	2756	2697	2601	2882	2727	304	835	2500	1670	5	1	12170615	349	2.76	0.20	12	0.21	1039.00	14685.00	6340	20241101	-54.73	2505	20240805	14.57	2915	-1.54	20250102	2820	1.77	20250102	6340	-54.73	20241101	2505	14.57	20240805	0.58	N	089140	2500	304 억	92787	N	N	N	N
136	20250102	100611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2855	60	2	2.15	21282715	7364	13.83	2915	2915	2840	3630	1960	2795	2890.10	0.76	-1865	2911	2852	2756	2697	2601	2882	2727	304	835	2500	1670	5	1	12170615	347	2.75	0.19	12	0.06	1039.00	14685.00	6340	20241101	-54.97	2505	20240805	13.97	2915	-2.06	20250102	2840	0.53	20250102	6340	-54.97	20241101	2505	13.97	20240805	0.58	N	089140	2500	304 억	92787	N	N	N	N
137	20250102	090606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	0	3	0.00	0	0	0.00	0	0	0	3630	1960	2795	0.00	0.76	0	2911	2852	2756	2697	2601	2882	2727	304	835	2500	1670	5	1	12170615	340	2.69	0.19	12	0.00	1039.00	14685.00	6340	20241101	-55.91	2505	20240805	11.58	0	0.00	0	0	0.00	0	6340	-55.91	20241101	2505	11.58	20240805	0.58	N	089140	2500	304 억	92787	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History