KissMeData/036890/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160446	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10380	470	2	4.74	4722734900	460235	136.37	10180	10490	10040	12880	6940	9910	10261.48	5.43	24005	10436	10172	10026	9762	9616	10100	9690	112	2970	500	7330	10	1	22482268	2334	8.21	0.94	12	2.05	1264.00	11023.00	10750	20240401	-3.44	7400	20240805	40.27	10490	-1.05	20250124	8690	19.45	20250102	10750	-3.44	20240401	7400	40.27	20240805	2.48	N	036890	500	112 억	1219687	N	N	53	N	N
3	20250124	150445	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10410	500	2	5.05	4299810550	419457	124.29	10180	10490	10040	12880	6940	9910	10250.90	5.43	19346	10436	10172	10026	9762	9616	10100	9690	112	2970	500	7330	10	1	22482268	2340	8.24	0.94	12	1.87	1264.00	11023.00	10750	20240401	-3.16	7400	20240805	40.68	10490	-0.76	20250124	8690	19.79	20250102	10750	-3.16	20240401	7400	40.68	20240805	2.48	N	036890	500	112 억	1219687	N	N	8	N	N
4	20250124	140445	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10250	340	2	3.43	2898745530	284744	84.37	10180	10330	10040	12880	6940	9910	10180.18	5.43	19642	10436	10172	10026	9762	9616	10100	9690	112	2970	500	7330	10	1	22482268	2304	8.11	0.93	12	1.27	1264.00	11023.00	10750	20240401	-4.65	7400	20240805	38.51	10370	-1.16	20250122	8690	17.95	20250102	10750	-4.65	20240401	7400	38.51	20240805	2.48	N	036890	500	112 억	1219687	N	N	8	N	N
5	20250124	130446	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10190	280	2	2.83	2250887820	221435	65.61	10180	10280	10040	12880	6940	9910	10165.00	5.43	11731	10436	10172	10026	9762	9616	10100	9690	112	2970	500	7330	10	1	22482268	2291	8.06	0.92	12	0.98	1264.00	11023.00	10750	20240401	-5.21	7400	20240805	37.70	10370	-1.74	20250122	8690	17.26	20250102	10750	-5.21	20240401	7400	37.70	20240805	2.48	N	036890	500	112 억	1219687	N	N	8	N	N
6	20250124	120443	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10220	310	2	3.13	2023267420	199134	59.00	10180	10280	10040	12880	6940	9910	10160.33	5.43	19296	10436	10172	10026	9762	9616	10100	9690	112	2970	500	7330	10	1	22482268	2298	8.09	0.93	12	0.89	1264.00	11023.00	10750	20240401	-4.93	7400	20240805	38.11	10370	-1.45	20250122	8690	17.61	20250102	10750	-4.93	20240401	7400	38.11	20240805	2.48	N	036890	500	112 억	1219687	N	N	8	N	N
7	20250124	110445	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10130	220	2	2.22	1819068080	179047	53.05	10180	10280	10040	12880	6940	9910	10159.72	5.43	22134	10436	10172	10026	9762	9616	10100	9690	112	2970	500	7330	10	1	22482268	2277	8.01	0.92	12	0.80	1264.00	11023.00	10750	20240401	-5.77	7400	20240805	36.89	10370	-2.31	20250122	8690	16.57	20250102	10750	-5.77	20240401	7400	36.89	20240805	2.48	N	036890	500	112 억	1219687	N	N	8	N	N
8	20250124	100442	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10130	220	2	2.22	1499353030	147455	43.69	10180	10280	10090	12880	6940	9910	10168.21	5.43	20444	10436	10172	10026	9762	9616	10100	9690	112	2970	500	7330	10	1	22482268	2277	8.01	0.92	12	0.66	1264.00	11023.00	10750	20240401	-5.77	7400	20240805	36.89	10370	-2.31	20250122	8690	16.57	20250102	10750	-5.77	20240401	7400	36.89	20240805	2.48	N	036890	500	112 억	1219687	N	N	8	N	N
9	20250124	090445	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10140	230	2	2.32	282031780	27748	8.22	10180	10240	10110	12880	6940	9910	10164.04	5.43	-2299	10436	10172	10026	9762	9616	10100	9690	112	2970	500	7330	10	1	22482268	2280	8.02	0.92	12	0.12	1264.00	11023.00	10750	20240401	-5.67	7400	20240805	37.03	10370	-2.22	20250122	8690	16.69	20250102	10750	-5.67	20240401	7400	37.03	20240805	2.48	N	036890	500	112 억	1219687	N	N	8	N	N
10	20250123	160444	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9910	-260	5	-2.56	3368580800	335165	56.83	10170	10290	9880	13220	7120	10170	10050.62	5.82	-88979	10750	10460	10080	9790	9410	10605	9935	112	3050	500	7520	10	1	22482268	2228	7.84	0.90	12	1.49	1264.00	11023.00	10750	20240401	-7.81	7400	20240805	33.92	10370	-4.44	20250122	8690	14.04	20250102	10750	-7.81	20240401	7400	33.92	20240805	2.46	N	036890	500	112 억	1309174	N	N	8	N	N
11	20250123	150442	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9900	-270	5	-2.65	3241493610	322358	54.65	10170	10290	9880	13220	7120	10170	10055.54	5.82	-85324	10750	10460	10080	9790	9410	10605	9935	112	3050	500	7520	10	1	22482268	2226	7.83	0.90	12	1.43	1264.00	11023.00	10750	20240401	-7.91	7400	20240805	33.78	10370	-4.53	20250122	8690	13.92	20250102	10750	-7.91	20240401	7400	33.78	20240805	2.46	N	036890	500	112 억	1309174	N	N	27	N	N
12	20250123	140443	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9910	-260	5	-2.56	2939460340	291873	49.49	10170	10290	9900	13220	7120	10170	10071.00	5.82	-83456	10750	10460	10080	9790	9410	10605	9935	112	3050	500	7520	10	1	22482268	2228	7.84	0.90	12	1.30	1264.00	11023.00	10750	20240401	-7.81	7400	20240805	33.92	10370	-4.44	20250122	8690	14.04	20250102	10750	-7.81	20240401	7400	33.92	20240805	2.46	N	036890	500	112 억	1309174	N	N	27	N	N
13	20250123	130442	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9930	-240	5	-2.36	2727802330	270523	45.87	10170	10290	9910	13220	7120	10170	10083.42	5.82	-77037	10750	10460	10080	9790	9410	10605	9935	112	3050	500	7520	10	1	22482268	2232	7.86	0.90	12	1.20	1264.00	11023.00	10750	20240401	-7.63	7400	20240805	34.19	10370	-4.24	20250122	8690	14.27	20250102	10750	-7.63	20240401	7400	34.19	20240805	2.46	N	036890	500	112 억	1309174	N	N	27	N	N
14	20250123	120442	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9960	-210	5	-2.06	2563117060	253938	43.05	10170	10290	9930	13220	7120	10170	10093.45	5.82	-70204	10750	10460	10080	9790	9410	10605	9935	112	3050	500	7520	10	1	22482268	2239	7.88	0.90	12	1.13	1264.00	11023.00	10750	20240401	-7.35	7400	20240805	34.59	10370	-3.95	20250122	8690	14.61	20250102	10750	-7.35	20240401	7400	34.59	20240805	2.46	N	036890	500	112 억	1309174	N	N	27	N	N
15	20250123	110443	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9950	-220	5	-2.16	2430221440	240580	40.79	10170	10290	9930	13220	7120	10170	10101.49	5.82	-68301	10750	10460	10080	9790	9410	10605	9935	112	3050	500	7520	10	1	22482268	2237	7.87	0.90	12	1.07	1264.00	11023.00	10750	20240401	-7.44	7400	20240805	34.46	10370	-4.05	20250122	8690	14.50	20250102	10750	-7.44	20240401	7400	34.46	20240805	2.46	N	036890	500	112 억	1309174	N	N	27	N	N
16	20250123	100441	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10000	-170	5	-1.67	1867408630	184158	31.22	10170	10290	9960	13220	7120	10170	10140.24	5.82	-65958	10750	10460	10080	9790	9410	10605	9935	112	3050	500	7520	10	1	22482268	2248	7.91	0.91	12	0.82	1264.00	11023.00	10750	20240401	-6.98	7400	20240805	35.14	10370	-3.57	20250122	8690	15.07	20250102	10750	-6.98	20240401	7400	35.14	20240805	2.46	N	036890	500	112 억	1309174	N	N	27	N	N
17	20250123	090441	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10180	10	2	0.10	336870030	33273	5.64	10170	10180	10020	13220	7120	10170	10124.32	5.82	-3869	10750	10460	10080	9790	9410	10605	9935	112	3050	500	7520	10	1	22482268	2289	8.05	0.92	12	0.15	1264.00	11023.00	10750	20240401	-5.30	7400	20240805	37.57	10370	-1.83	20250122	8690	17.15	20250102	10750	-5.30	20240401	7400	37.57	20240805	2.46	N	036890	500	112 억	1309174	N	N	27	N	N
18	20250122	160440	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10170	450	2	4.63	5951339560	585734	488.18	9850	10370	9700	12630	6810	9720	10161.29	5.51	70576	10180	9950	9760	9530	9340	10065	9645	112	2910	500	7190	10	1	22482268	2286	8.05	0.92	12	2.61	1264.00	11023.00	10750	20240401	-5.40	7400	20240805	37.43	10370	-1.93	20250122	8690	17.03	20250102	10750	-5.40	20240401	7400	37.43	20240805	2.44	N	036890	500	112 억	1238924	N	N	27	N	N
19	20250122	150440	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10220	500	2	5.14	5681572340	559141	466.01	9850	10370	9700	12630	6810	9720	10162.11	5.51	67591	10180	9950	9760	9530	9340	10065	9645	112	2910	500	7190	10	1	22482268	2298	8.09	0.93	12	2.49	1264.00	11023.00	10750	20240401	-4.93	7400	20240805	38.11	10370	-1.45	20250122	8690	17.61	20250102	10750	-4.93	20240401	7400	38.11	20240805	2.44	N	036890	500	112 억	1238924	N	N	18	N	N
20	20250122	140438	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10230	510	2	5.25	5433706510	534872	445.79	9850	10370	9700	12630	6810	9720	10159.78	5.51	67182	10180	9950	9760	9530	9340	10065	9645	112	2910	500	7190	10	1	22482268	2300	8.09	0.93	12	2.38	1264.00	11023.00	10750	20240401	-4.84	7400	20240805	38.24	10370	-1.35	20250122	8690	17.72	20250102	10750	-4.84	20240401	7400	38.24	20240805	2.44	N	036890	500	112 억	1238924	N	N	18	N	N
21	20250122	130441	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10290	570	2	5.86	4848318930	477880	398.29	9850	10370	9700	12630	6810	9720	10146.44	5.51	55442	10180	9950	9760	9530	9340	10065	9645	112	2910	500	7190	10	1	22482268	2313	8.14	0.93	12	2.13	1264.00	11023.00	10750	20240401	-4.28	7400	20240805	39.05	10370	-0.77	20250122	8690	18.41	20250102	10750	-4.28	20240401	7400	39.05	20240805	2.44	N	036890	500	112 억	1238924	N	N	18	N	N
22	20250122	120438	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10280	560	2	5.76	4326566560	427258	356.10	9850	10370	9700	12630	6810	9720	10127.39	5.51	41923	10180	9950	9760	9530	9340	10065	9645	112	2910	500	7190	10	1	22482268	2311	8.13	0.93	12	1.90	1264.00	11023.00	10750	20240401	-4.37	7400	20240805	38.92	10370	-0.87	20250122	8690	18.30	20250102	10750	-4.37	20240401	7400	38.92	20240805	2.44	N	036890	500	112 억	1238924	N	N	18	N	N
23	20250122	110439	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10200	480	2	4.94	3605070050	357065	297.59	9850	10370	9700	12630	6810	9720	10097.54	5.51	28255	10180	9950	9760	9530	9340	10065	9645	112	2910	500	7190	10	1	22482268	2293	8.07	0.93	12	1.59	1264.00	11023.00	10750	20240401	-5.12	7400	20240805	37.84	10370	-1.64	20250122	8690	17.38	20250102	10750	-5.12	20240401	7400	37.84	20240805	2.44	N	036890	500	112 억	1238924	N	N	18	N	N
24	20250122	100439	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10100	380	2	3.91	1568990990	157719	131.45	9850	10100	9700	12630	6810	9720	9949.59	5.51	10029	10180	9950	9760	9530	9340	10065	9645	112	2910	500	7190	10	1	22482268	2271	7.99	0.92	12	0.70	1264.00	11023.00	10750	20240401	-6.05	7400	20240805	36.49	10100	0.00	20250122	8690	16.23	20250102	10750	-6.05	20240401	7400	36.49	20240805	2.44	N	036890	500	112 억	1238924	N	N	18	N	N
25	20250122	090440	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9780	60	2	0.62	121569560	12376	10.31	9850	9890	9780	12630	6810	9720	9832.90	5.51	-5450	10180	9950	9760	9530	9340	10065	9645	112	2910	500	7190	10	1	22482268	2199	7.74	0.89	12	0.06	1264.00	11023.00	10750	20240401	-9.02	7400	20240805	32.16	9990	-2.10	20250121	8690	12.54	20250102	10750	-9.02	20240401	7400	32.16	20240805	2.44	N	036890	500	112 억	1238924	N	N	18	N	N
26	20250121	160437	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9720	100	2	1.04	1165452500	119462	75.81	9620	9990	9570	12500	6740	9620	9755.94	5.47	18810	10153	9886	9703	9436	9253	9795	9345	112	2880	500	7110	10	1	22482268	2185	7.69	0.88	12	0.53	1264.00	11023.00	10750	20240401	-9.58	7400	20240805	31.35	9990	-2.70	20250121	8690	11.85	20250102	10750	-9.58	20240401	7400	31.35	20240805	2.42	N	036890	500	112 억	1230794	N	N	18	N	N
27	20250121	150438	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9720	100	2	1.04	1108854780	113638	72.11	9620	9990	9570	12500	6740	9620	9757.79	5.47	18598	10153	9886	9703	9436	9253	9795	9345	112	2880	500	7110	10	1	22482268	2185	7.69	0.88	12	0.51	1264.00	11023.00	10750	20240401	-9.58	7400	20240805	31.35	9990	-2.70	20250121	8690	11.85	20250102	10750	-9.58	20240401	7400	31.35	20240805	2.42	N	036890	500	112 억	1230794	N	N	17	N	N
28	20250121	140439	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9790	170	2	1.77	1017171340	104213	66.13	9620	9990	9570	12500	6740	9620	9760.52	5.47	20131	10153	9886	9703	9436	9253	9795	9345	112	2880	500	7110	10	1	22482268	2201	7.75	0.89	12	0.46	1264.00	11023.00	10750	20240401	-8.93	7400	20240805	32.30	9990	-2.00	20250121	8690	12.66	20250102	10750	-8.93	20240401	7400	32.30	20240805	2.42	N	036890	500	112 억	1230794	N	N	17	N	N
29	20250121	130438	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9780	160	2	1.66	969667210	99360	63.05	9620	9990	9570	12500	6740	9620	9759.14	5.47	19775	10153	9886	9703	9436	9253	9795	9345	112	2880	500	7110	10	1	22482268	2199	7.74	0.89	12	0.44	1264.00	11023.00	10750	20240401	-9.02	7400	20240805	32.16	9990	-2.10	20250121	8690	12.54	20250102	10750	-9.02	20240401	7400	32.16	20240805	2.42	N	036890	500	112 억	1230794	N	N	17	N	N
30	20250121	120428	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9800	180	2	1.87	920686870	94363	59.88	9620	9990	9570	12500	6740	9620	9756.88	5.47	19068	10153	9886	9703	9436	9253	9795	9345	112	2880	500	7110	10	1	22482268	2203	7.75	0.89	12	0.42	1264.00	11023.00	10750	20240401	-8.84	7400	20240805	32.43	9990	-1.90	20250121	8690	12.77	20250102	10750	-8.84	20240401	7400	32.43	20240805	2.42	N	036890	500	112 억	1230794	N	N	17	N	N
31	20250121	110419	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9760	140	2	1.46	822724560	84379	53.55	9620	9990	9570	12500	6740	9620	9750.36	5.47	16051	10153	9886	9703	9436	9253	9795	9345	112	2880	500	7110	10	1	22482268	2194	7.72	0.89	12	0.38	1264.00	11023.00	10750	20240401	-9.21	7400	20240805	31.89	9990	-2.30	20250121	8690	12.31	20250102	10750	-9.21	20240401	7400	31.89	20240805	2.42	N	036890	500	112 억	1230794	N	N	17	N	N
32	20250121	100414	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9860	240	2	2.49	557302050	57317	36.37	9620	9990	9570	12500	6740	9620	9723.17	5.47	11974	10153	9886	9703	9436	9253	9795	9345	112	2880	500	7110	10	1	22482268	2217	7.80	0.89	12	0.25	1264.00	11023.00	10750	20240401	-8.28	7400	20240805	33.24	9990	-1.30	20250121	8690	13.46	20250102	10750	-8.28	20240401	7400	33.24	20240805	2.42	N	036890	500	112 억	1230794	N	N	17	N	N
33	20250121	090438	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9670	50	2	0.52	54454110	5654	3.59	9620	9680	9580	12500	6740	9620	9631.10	5.47	529	10153	9886	9703	9436	9253	9795	9345	112	2880	500	7110	10	1	22482268	2174	7.65	0.88	12	0.03	1264.00	11023.00	10750	20240401	-10.05	7400	20240805	30.68	9970	-3.01	20250120	8690	11.28	20250102	10750	-10.05	20240401	7400	30.68	20240805	2.42	N	036890	500	112 억	1230794	N	N	17	N	N
34	20250120	160436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9620	-280	5	-2.83	1422796650	146798	77.09	9960	9970	9520	12870	6930	9900	9692.36	5.55	-18251	10200	10050	9810	9660	9420	10125	9735	112	2970	500	7320	10	1	22482268	2163	7.61	0.87	12	0.65	1264.00	11023.00	10750	20240401	-10.51	7400	20240805	30.00	9970	-3.51	20250120	8690	10.70	20250102	10750	-10.51	20240401	7400	30.00	20240805	2.43	N	036890	500	112 억	1247856	N	N	17	N	N
35	20250120	150437	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9570	-330	5	-3.33	1375535650	141866	74.50	9960	9970	9520	12870	6930	9900	9696.02	5.55	-18471	10200	10050	9810	9660	9420	10125	9735	112	2970	500	7320	10	1	22482268	2152	7.57	0.87	12	0.63	1264.00	11023.00	10750	20240401	-10.98	7400	20240805	29.32	9970	-4.01	20250120	8690	10.13	20250102	10750	-10.98	20240401	7400	29.32	20240805	2.43	N	036890	500	112 억	1247856	N	N	32	N	N
36	20250120	140436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9600	-300	5	-3.03	1164263620	119779	62.90	9960	9970	9600	12870	6930	9900	9720.10	5.55	-13638	10200	10050	9810	9660	9420	10125	9735	112	2970	500	7320	10	1	22482268	2158	7.59	0.87	12	0.53	1264.00	11023.00	10750	20240401	-10.70	7400	20240805	29.73	9970	-3.71	20250120	8690	10.47	20250102	10750	-10.70	20240401	7400	29.73	20240805	2.43	N	036890	500	112 억	1247856	N	N	32	N	N
37	20250120	130435	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9680	-220	5	-2.22	977794000	100403	52.73	9960	9970	9610	12870	6930	9900	9738.69	5.55	-13285	10200	10050	9810	9660	9420	10125	9735	112	2970	500	7320	10	1	22482268	2176	7.66	0.88	12	0.45	1264.00	11023.00	10750	20240401	-9.95	7400	20240805	30.81	9970	-2.91	20250120	8690	11.39	20250102	10750	-9.95	20240401	7400	30.81	20240805	2.43	N	036890	500	112 억	1247856	N	N	32	N	N
38	20250120	120437	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9650	-250	5	-2.53	835419440	85635	44.97	9960	9970	9650	12870	6930	9900	9755.58	5.55	-14585	10200	10050	9810	9660	9420	10125	9735	112	2970	500	7320	10	1	22482268	2170	7.63	0.88	12	0.38	1264.00	11023.00	10750	20240401	-10.23	7400	20240805	30.41	9970	-3.21	20250120	8690	11.05	20250102	10750	-10.23	20240401	7400	30.41	20240805	2.43	N	036890	500	112 억	1247856	N	N	32	N	N
39	20250120	110438	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9780	-120	5	-1.21	644400890	65927	34.62	9960	9970	9700	12870	6930	9900	9774.46	5.55	-10343	10200	10050	9810	9660	9420	10125	9735	112	2970	500	7320	10	1	22482268	2199	7.74	0.89	12	0.29	1264.00	11023.00	10750	20240401	-9.02	7400	20240805	32.16	9970	-1.91	20250120	8690	12.54	20250102	10750	-9.02	20240401	7400	32.16	20240805	2.43	N	036890	500	112 억	1247856	N	N	32	N	N
40	20250120	100437	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9790	-110	5	-1.11	494057350	50475	26.51	9960	9970	9710	12870	6930	9900	9788.16	5.55	-2116	10200	10050	9810	9660	9420	10125	9735	112	2970	500	7320	10	1	22482268	2201	7.75	0.89	12	0.22	1264.00	11023.00	10750	20240401	-8.93	7400	20240805	32.30	9970	-1.81	20250120	8690	12.66	20250102	10750	-8.93	20240401	7400	32.30	20240805	2.43	N	036890	500	112 억	1247856	N	N	32	N	N
41	20250120	090438	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9840	-60	5	-0.61	96544830	9743	5.12	9960	9970	9840	12870	6930	9900	9909.15	5.55	-6131	10200	10050	9810	9660	9420	10125	9735	112	2970	500	7320	10	1	22482268	2212	7.78	0.89	12	0.04	1264.00	11023.00	10750	20240401	-8.47	7400	20240805	32.97	9970	-1.30	20250120	8690	13.23	20250102	10750	-8.47	20240401	7400	32.97	20240805	2.43	N	036890	500	112 억	1247856	N	N	32	N	N
42	20250117	160435	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9900	170	2	1.75	1841327710	187945	107.37	9730	9960	9570	12640	6820	9730	9796.23	5.57	22133	9963	9846	9733	9616	9503	9905	9675	112	2910	500	7200	10	1	22482268	2226	7.83	0.90	12	0.84	1264.00	11023.00	10750	20240401	-7.91	7400	20240805	33.78	9960	-0.60	20250117	8690	13.92	20250102	10750	-7.91	20240401	7400	33.78	20240805	2.42	N	036890	500	112 억	1252885	N	N	32	N	N
43	20250117	150436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9940	210	2	2.16	1591104200	162717	92.96	9730	9960	9570	12640	6820	9730	9778.35	5.57	16481	9963	9846	9733	9616	9503	9905	9675	112	2910	500	7200	10	1	22482268	2235	7.86	0.90	12	0.72	1264.00	11023.00	10750	20240401	-7.53	7400	20240805	34.32	9960	-0.20	20250117	8690	14.38	20250102	10750	-7.53	20240401	7400	34.32	20240805	2.42	N	036890	500	112 억	1252885	N	N	22	N	N
44	20250117	140436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9770	40	2	0.41	803234360	83038	47.44	9730	9780	9570	12640	6820	9730	9673.09	5.57	-10461	9963	9846	9733	9616	9503	9905	9675	112	2910	500	7200	10	1	22482268	2197	7.73	0.89	12	0.37	1264.00	11023.00	10750	20240401	-9.12	7400	20240805	32.03	9850	-0.81	20250116	8690	12.43	20250102	10750	-9.12	20240401	7400	32.03	20240805	2.42	N	036890	500	112 억	1252885	N	N	22	N	N
45	20250117	130436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9700	-30	5	-0.31	619268320	64156	36.65	9730	9730	9570	12640	6820	9730	9652.54	5.57	-1986	9963	9846	9733	9616	9503	9905	9675	112	2910	500	7200	10	1	22482268	2181	7.67	0.88	12	0.29	1264.00	11023.00	10750	20240401	-9.77	7400	20240805	31.08	9850	-1.52	20250116	8690	11.62	20250102	10750	-9.77	20240401	7400	31.08	20240805	2.42	N	036890	500	112 억	1252885	N	N	22	N	N
46	20250117	120437	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9650	-80	5	-0.82	543108750	56278	32.15	9730	9730	9570	12640	6820	9730	9650.46	5.57	-1516	9963	9846	9733	9616	9503	9905	9675	112	2910	500	7200	10	1	22482268	2170	7.63	0.88	12	0.25	1264.00	11023.00	10750	20240401	-10.23	7400	20240805	30.41	9850	-2.03	20250116	8690	11.05	20250102	10750	-10.23	20240401	7400	30.41	20240805	2.42	N	036890	500	112 억	1252885	N	N	22	N	N
47	20250117	110437	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9670	-60	5	-0.62	448115460	46446	26.53	9730	9730	9570	12640	6820	9730	9648.10	5.57	-2145	9963	9846	9733	9616	9503	9905	9675	112	2910	500	7200	10	1	22482268	2174	7.65	0.88	12	0.21	1264.00	11023.00	10750	20240401	-10.05	7400	20240805	30.68	9850	-1.83	20250116	8690	11.28	20250102	10750	-10.05	20240401	7400	30.68	20240805	2.42	N	036890	500	112 억	1252885	N	N	22	N	N
48	20250117	100438	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9690	-40	5	-0.41	362730140	37621	21.49	9730	9730	9570	12640	6820	9730	9641.69	5.57	-3119	9963	9846	9733	9616	9503	9905	9675	112	2910	500	7200	10	1	22482268	2179	7.67	0.88	12	0.17	1264.00	11023.00	10750	20240401	-9.86	7400	20240805	30.95	9850	-1.62	20250116	8690	11.51	20250102	10750	-9.86	20240401	7400	30.95	20240805	2.42	N	036890	500	112 억	1252885	N	N	22	N	N
49	20250117	090438	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9650	-80	5	-0.82	25887810	2671	1.53	9730	9730	9640	12640	6820	9730	9692.18	5.57	-1103	9963	9846	9733	9616	9503	9905	9675	112	2910	500	7200	10	1	22482268	2170	7.63	0.88	12	0.01	1264.00	11023.00	10750	20240401	-10.23	7400	20240805	30.41	9850	-2.03	20250116	8690	11.05	20250102	10750	-10.23	20240401	7400	30.41	20240805	2.42	N	036890	500	112 억	1252885	N	N	22	N	N
50	20250116	160434	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9730	80	2	0.83	1701195980	174766	191.04	9670	9850	9620	12540	6760	9650	9734.14	5.46	25593	9796	9722	9656	9582	9516	9690	9550	112	2890	500	7140	10	1	22482268	2188	7.70	0.88	12	0.78	1264.00	11023.00	10750	20240401	-9.49	7400	20240805	31.49	9850	-1.22	20250116	8690	11.97	20250102	10750	-9.49	20240401	7400	31.49	20240805	2.39	N	036890	500	112 억	1227194	N	N	22	N	N
51	20250116	150415	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9690	40	2	0.41	1585210650	162798	177.96	9670	9850	9620	12540	6760	9650	9737.29	5.46	22718	9796	9722	9656	9582	9516	9690	9550	112	2890	500	7140	10	1	22482268	2179	7.67	0.88	12	0.72	1264.00	11023.00	10750	20240401	-9.86	7400	20240805	30.95	9850	-1.62	20250116	8690	11.51	20250102	10750	-9.86	20240401	7400	30.95	20240805	2.39	N	036890	500	112 억	1227194	N	N	12	N	N
52	20250116	140436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9700	50	2	0.52	1381284780	141749	154.95	9670	9850	9620	12540	6760	9650	9744.58	5.46	21445	9796	9722	9656	9582	9516	9690	9550	112	2890	500	7140	10	1	22482268	2181	7.67	0.88	12	0.63	1264.00	11023.00	10750	20240401	-9.77	7400	20240805	31.08	9850	-1.52	20250116	8690	11.62	20250102	10750	-9.77	20240401	7400	31.08	20240805	2.39	N	036890	500	112 억	1227194	N	N	12	N	N
53	20250116	130436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9790	140	2	1.45	1163394810	119338	130.45	9670	9850	9620	12540	6760	9650	9748.74	5.46	19516	9796	9722	9656	9582	9516	9690	9550	112	2890	500	7140	10	1	22482268	2201	7.75	0.89	12	0.53	1264.00	11023.00	10750	20240401	-8.93	7400	20240805	32.30	9850	-0.61	20250116	8690	12.66	20250102	10750	-8.93	20240401	7400	32.30	20240805	2.39	N	036890	500	112 억	1227194	N	N	12	N	N
54	20250116	120436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9840	190	2	1.97	941951380	96782	105.79	9670	9850	9620	12540	6760	9650	9732.71	5.46	25238	9796	9722	9656	9582	9516	9690	9550	112	2890	500	7140	10	1	22482268	2212	7.78	0.89	12	0.43	1264.00	11023.00	10750	20240401	-8.47	7400	20240805	32.97	9850	-0.10	20250116	8690	13.23	20250102	10750	-8.47	20240401	7400	32.97	20240805	2.39	N	036890	500	112 억	1227194	N	N	12	N	N
55	20250116	110436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9770	120	2	1.24	667027830	68743	75.14	9670	9780	9620	12540	6760	9650	9703.21	5.46	20766	9796	9722	9656	9582	9516	9690	9550	112	2890	500	7140	10	1	22482268	2197	7.73	0.89	12	0.31	1264.00	11023.00	10750	20240401	-9.12	7400	20240805	32.03	9780	-0.10	20250116	8690	12.43	20250102	10750	-9.12	20240401	7400	32.03	20240805	2.39	N	036890	500	112 억	1227194	N	N	12	N	N
56	20250116	100436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9700	50	2	0.52	369687560	38212	41.77	9670	9730	9620	12540	6760	9650	9674.65	5.46	9378	9796	9722	9656	9582	9516	9690	9550	112	2890	500	7140	10	1	22482268	2181	7.67	0.88	12	0.17	1264.00	11023.00	10750	20240401	-9.77	7400	20240805	31.08	9770	-0.72	20250113	8690	11.62	20250102	10750	-9.77	20240401	7400	31.08	20240805	2.39	N	036890	500	112 억	1227194	N	N	12	N	N
57	20250116	090436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9650	0	3	0.00	38733140	4007	4.38	9670	9710	9640	12540	6760	9650	9666.37	5.46	-1196	9796	9722	9656	9582	9516	9690	9550	112	2890	500	7140	10	1	22482268	2170	7.63	0.88	12	0.02	1264.00	11023.00	10750	20240401	-10.23	7400	20240805	30.41	9770	-1.23	20250113	8690	11.05	20250102	10750	-10.23	20240401	7400	30.41	20240805	2.39	N	036890	500	112 억	1227194	N	N	12	N	N
58	20250115	160434	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9650	-10	5	-0.10	881974790	91324	61.14	9670	9730	9590	12550	6770	9660	9657.66	5.46	316	9966	9812	9566	9412	9166	9890	9490	112	2890	500	7140	10	1	22482268	2170	7.63	0.88	12	0.41	1264.00	11023.00	10750	20240401	-10.23	7400	20240805	30.41	9770	-1.23	20250113	8690	11.05	20250102	10750	-10.23	20240401	7400	30.41	20240805	2.32	N	036890	500	112 억	1227638	N	N	12	N	N
59	20250115	150436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9630	-30	5	-0.31	851096340	88120	58.99	9670	9730	9590	12550	6770	9660	9658.38	5.46	549	9966	9812	9566	9412	9166	9890	9490	112	2890	500	7140	10	1	22482268	2165	7.62	0.87	12	0.39	1264.00	11023.00	10750	20240401	-10.42	7400	20240805	30.14	9770	-1.43	20250113	8690	10.82	20250102	10750	-10.42	20240401	7400	30.14	20240805	2.32	N	036890	500	112 억	1227638	N	N	16	N	N
60	20250115	140437	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9670	10	2	0.10	692234500	71632	47.96	9670	9730	9590	12550	6770	9660	9663.76	5.46	3033	9966	9812	9566	9412	9166	9890	9490	112	2890	500	7140	10	1	22482268	2174	7.65	0.88	12	0.32	1264.00	11023.00	10750	20240401	-10.05	7400	20240805	30.68	9770	-1.02	20250113	8690	11.28	20250102	10750	-10.05	20240401	7400	30.68	20240805	2.32	N	036890	500	112 억	1227638	N	N	16	N	N
61	20250115	130434	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9690	30	2	0.31	589366330	61009	40.84	9670	9730	9590	12550	6770	9660	9660.32	5.46	5945	9966	9812	9566	9412	9166	9890	9490	112	2890	500	7140	10	1	22482268	2179	7.67	0.88	12	0.27	1264.00	11023.00	10750	20240401	-9.86	7400	20240805	30.95	9770	-0.82	20250113	8690	11.51	20250102	10750	-9.86	20240401	7400	30.95	20240805	2.32	N	036890	500	112 억	1227638	N	N	16	N	N
62	20250115	120428	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9690	30	2	0.31	507906030	52603	35.22	9670	9730	9590	12550	6770	9660	9655.46	5.46	8376	9966	9812	9566	9412	9166	9890	9490	112	2890	500	7140	10	1	22482268	2179	7.67	0.88	12	0.23	1264.00	11023.00	10750	20240401	-9.86	7400	20240805	30.95	9770	-0.82	20250113	8690	11.51	20250102	10750	-9.86	20240401	7400	30.95	20240805	2.32	N	036890	500	112 억	1227638	N	N	16	N	N
63	20250115	110435	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9620	-40	5	-0.41	357168170	37011	24.78	9670	9730	9590	12550	6770	9660	9650.32	5.46	2516	9966	9812	9566	9412	9166	9890	9490	112	2890	500	7140	10	1	22482268	2163	7.61	0.87	12	0.16	1264.00	11023.00	10750	20240401	-10.51	7400	20240805	30.00	9770	-1.54	20250113	8690	10.70	20250102	10750	-10.51	20240401	7400	30.00	20240805	2.32	N	036890	500	112 억	1227638	N	N	16	N	N
64	20250115	100434	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9670	10	2	0.10	228697220	23687	15.86	9670	9730	9590	12550	6770	9660	9654.96	5.46	-372	9966	9812	9566	9412	9166	9890	9490	112	2890	500	7140	10	1	22482268	2174	7.65	0.88	12	0.11	1264.00	11023.00	10750	20240401	-10.05	7400	20240805	30.68	9770	-1.02	20250113	8690	11.28	20250102	10750	-10.05	20240401	7400	30.68	20240805	2.32	N	036890	500	112 억	1227638	N	N	16	N	N
65	20250115	090437	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9630	-30	5	-0.31	41442320	4300	2.88	9670	9670	9590	12550	6770	9660	9637.62	5.46	-816	9966	9812	9566	9412	9166	9890	9490	112	2890	500	7140	10	1	22482268	2165	7.62	0.87	12	0.02	1264.00	11023.00	10750	20240401	-10.42	7400	20240805	30.14	9770	-1.43	20250113	8690	10.82	20250102	10750	-10.42	20240401	7400	30.14	20240805	2.32	N	036890	500	112 억	1227638	N	N	16	N	N
66	20250114	160431	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9660	140	2	1.47	1422742830	149111	73.45	9620	9720	9320	12370	6670	9520	9541.43	5.53	-14001	9900	9710	9580	9390	9260	9645	9325	112	2850	500	7040	10	1	22482268	2172	7.64	0.88	12	0.66	1264.00	11023.00	10750	20240401	-10.14	7400	20240805	30.54	9770	-1.13	20250113	8690	11.16	20250102	10750	-10.14	20240401	7400	30.54	20240805	2.49	N	036890	500	112 억	1243759	N	N	16	N	N
67	20250114	150433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9610	90	2	0.95	1299479390	136319	67.15	9620	9720	9320	12370	6670	9520	9532.64	5.53	-7900	9900	9710	9580	9390	9260	9645	9325	112	2850	500	7040	10	1	22482268	2161	7.60	0.87	12	0.61	1264.00	11023.00	10750	20240401	-10.60	7400	20240805	29.86	9770	-1.64	20250113	8690	10.59	20250102	10750	-10.60	20240401	7400	29.86	20240805	2.49	N	036890	500	112 억	1243759	N	N	5	N	N
68	20250114	140433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	-40	5	-0.42	1045393630	109767	54.07	9620	9720	9320	12370	6670	9520	9523.75	5.53	-1683	9900	9710	9580	9390	9260	9645	9325	112	2850	500	7040	10	1	22482268	2131	7.50	0.86	12	0.49	1264.00	11023.00	10750	20240401	-11.81	7400	20240805	28.11	9770	-2.97	20250113	8690	9.09	20250102	10750	-11.81	20240401	7400	28.11	20240805	2.49	N	036890	500	112 억	1243759	N	N	5	N	N
69	20250114	130432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9530	10	2	0.11	962825220	101096	49.80	9620	9720	9320	12370	6670	9520	9523.87	5.53	-2758	9900	9710	9580	9390	9260	9645	9325	112	2850	500	7040	10	1	22482268	2143	7.54	0.86	12	0.45	1264.00	11023.00	10750	20240401	-11.35	7400	20240805	28.78	9770	-2.46	20250113	8690	9.67	20250102	10750	-11.35	20240401	7400	28.78	20240805	2.49	N	036890	500	112 억	1243759	N	N	5	N	N
70	20250114	120430	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9540	20	2	0.21	898593700	94359	46.48	9620	9720	9320	12370	6670	9520	9523.14	5.53	-986	9900	9710	9580	9390	9260	9645	9325	112	2850	500	7040	10	1	22482268	2145	7.55	0.87	12	0.42	1264.00	11023.00	10750	20240401	-11.26	7400	20240805	28.92	9770	-2.35	20250113	8690	9.78	20250102	10750	-11.26	20240401	7400	28.92	20240805	2.49	N	036890	500	112 억	1243759	N	N	5	N	N
71	20250114	110432	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9460	-60	5	-0.63	752949380	78967	38.90	9620	9720	9320	12370	6670	9520	9534.99	5.53	-6839	9900	9710	9580	9390	9260	9645	9325	112	2850	500	7040	10	1	22482268	2127	7.48	0.86	12	0.35	1264.00	11023.00	10750	20240401	-12.00	7400	20240805	27.84	9770	-3.17	20250113	8690	8.86	20250102	10750	-12.00	20240401	7400	27.84	20240805	2.49	N	036890	500	112 억	1243759	N	N	5	N	N
72	20250114	100431	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9450	-70	5	-0.74	651143270	68177	33.58	9620	9720	9320	12370	6670	9520	9550.78	5.53	-10454	9900	9710	9580	9390	9260	9645	9325	112	2850	500	7040	10	1	22482268	2125	7.48	0.86	12	0.30	1264.00	11023.00	10750	20240401	-12.09	7400	20240805	27.70	9770	-3.28	20250113	8690	8.75	20250102	10750	-12.09	20240401	7400	27.70	20240805	2.49	N	036890	500	112 억	1243759	N	N	5	N	N
73	20250114	090431	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9650	130	2	1.37	217978960	22570	11.12	9620	9720	9560	12370	6670	9520	9657.91	5.53	-3856	9900	9710	9580	9390	9260	9645	9325	112	2850	500	7040	10	1	22482268	2170	7.63	0.88	12	0.10	1264.00	11023.00	10750	20240401	-10.23	7400	20240805	30.41	9770	-1.23	20250113	8690	11.05	20250102	10750	-10.23	20240401	7400	30.41	20240805	2.49	N	036890	500	112 억	1243759	N	N	5	N	N
74	20250113	160428	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9520	-110	5	-1.14	1943023410	202140	73.68	9640	9770	9450	12510	6750	9630	9612.19	5.55	-7773	10043	9836	9473	9266	8903	9940	9370	112	2880	500	7120	10	1	22482268	2140	7.53	0.86	12	0.90	1264.00	11023.00	10750	20240401	-11.44	7400	20240805	28.65	9770	-2.56	20250113	8690	9.55	20250102	10750	-11.44	20240401	7400	28.65	20240805	2.48	N	036890	500	112 억	1248354	N	N	5	N	N
75	20250113	150428	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9500	-130	5	-1.35	1890871860	196663	71.68	9640	9770	9450	12510	6750	9630	9614.70	5.55	-7708	10043	9836	9473	9266	8903	9940	9370	112	2880	500	7120	10	1	22482268	2136	7.52	0.86	12	0.87	1264.00	11023.00	10750	20240401	-11.63	7400	20240805	28.38	9770	-2.76	20250113	8690	9.32	20250102	10750	-11.63	20240401	7400	28.38	20240805	2.48	N	036890	500	112 억	1248354	N	N	19	N	N
76	20250113	140425	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9510	-120	5	-1.25	1774399020	184389	67.21	9640	9770	9450	12510	6750	9630	9623.09	5.55	-12329	10043	9836	9473	9266	8903	9940	9370	112	2880	500	7120	10	1	22482268	2138	7.52	0.86	12	0.82	1264.00	11023.00	10750	20240401	-11.53	7400	20240805	28.51	9770	-2.66	20250113	8690	9.44	20250102	10750	-11.53	20240401	7400	28.51	20240805	2.48	N	036890	500	112 억	1248354	N	N	19	N	N
77	20250113	130422	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9450	-180	5	-1.87	1725502460	179245	65.33	9640	9770	9450	12510	6750	9630	9626.48	5.55	-13079	10043	9836	9473	9266	8903	9940	9370	112	2880	500	7120	10	1	22482268	2125	7.48	0.86	12	0.80	1264.00	11023.00	10750	20240401	-12.09	7400	20240805	27.70	9770	-3.28	20250113	8690	8.75	20250102	10750	-12.09	20240401	7400	27.70	20240805	2.48	N	036890	500	112 억	1248354	N	N	19	N	N
78	20250113	120423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9530	-100	5	-1.04	1617609980	167864	61.18	9640	9770	9500	12510	6750	9630	9636.47	5.55	-11800	10043	9836	9473	9266	8903	9940	9370	112	2880	500	7120	10	1	22482268	2143	7.54	0.86	12	0.75	1264.00	11023.00	10750	20240401	-11.35	7400	20240805	28.78	9770	-2.46	20250113	8690	9.67	20250102	10750	-11.35	20240401	7400	28.78	20240805	2.48	N	036890	500	112 억	1248354	N	N	19	N	N
79	20250113	110424	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9570	-60	5	-0.62	1408592450	145952	53.20	9640	9770	9540	12510	6750	9630	9651.21	5.55	-16747	10043	9836	9473	9266	8903	9940	9370	112	2880	500	7120	10	1	22482268	2152	7.57	0.87	12	0.65	1264.00	11023.00	10750	20240401	-10.98	7400	20240805	29.32	9770	-2.05	20250113	8690	10.13	20250102	10750	-10.98	20240401	7400	29.32	20240805	2.48	N	036890	500	112 억	1248354	N	N	19	N	N
80	20250113	100423	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9600	-30	5	-0.31	1221353870	126482	46.10	9640	9770	9540	12510	6750	9630	9656.56	5.55	-16289	10043	9836	9473	9266	8903	9940	9370	112	2880	500	7120	10	1	22482268	2158	7.59	0.87	12	0.56	1264.00	11023.00	10750	20240401	-10.70	7400	20240805	29.73	9770	-1.74	20250113	8690	10.47	20250102	10750	-10.70	20240401	7400	29.73	20240805	2.48	N	036890	500	112 억	1248354	N	N	19	N	N
81	20250113	090426	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9720	90	2	0.93	358850860	37081	13.52	9640	9770	9590	12510	6750	9630	9678.80	5.55	-417	10043	9836	9473	9266	8903	9940	9370	112	2880	500	7120	10	1	22482268	2185	7.69	0.88	12	0.16	1264.00	11023.00	10750	20240401	-9.58	7400	20240805	31.35	9770	-0.51	20250113	8690	11.85	20250102	10750	-9.58	20240401	7400	31.35	20240805	2.48	N	036890	500	112 억	1248354	N	N	19	N	N
82	20250110	160421	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9630	440	2	4.79	2570399900	272398	492.88	9180	9680	9110	11940	6440	9190	9435.64	5.25	67696	9350	9270	9170	9090	8990	9220	9040	112	2750	500	6800	10	1	22482268	2165	7.62	0.87	12	1.21	1264.00	11023.00	10750	20240401	-10.42	7400	20240805	30.14	9680	-0.52	20250110	8690	10.82	20250102	10750	-10.42	20240401	7400	30.14	20240805	2.52	N	036890	500	112 억	1180512	N	N	19	N	N
83	20250110	150421	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9600	410	2	4.46	2173379720	231219	418.37	9180	9630	9110	11940	6440	9190	9399.66	5.25	61891	9350	9270	9170	9090	8990	9220	9040	112	2750	500	6800	10	1	22482268	2158	7.59	0.87	12	1.03	1264.00	11023.00	10750	20240401	-10.70	7400	20240805	29.73	9630	-0.31	20250110	8690	10.47	20250102	10750	-10.70	20240401	7400	29.73	20240805	2.52	N	036890	500	112 억	1180512	N	N	9	N	N
84	20250110	140421	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9380	190	2	2.07	1055327160	113671	205.68	9180	9430	9110	11940	6440	9190	9284.05	5.25	27497	9350	9270	9170	9090	8990	9220	9040	112	2750	500	6800	10	1	22482268	2109	7.42	0.85	12	0.51	1264.00	11023.00	10750	20240401	-12.74	7400	20240805	26.76	9430	-0.53	20250110	8690	7.94	20250102	10750	-12.74	20240401	7400	26.76	20240805	2.52	N	036890	500	112 억	1180512	N	N	9	N	N
85	20250110	130420	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9260	70	2	0.76	448717820	48818	88.33	9180	9280	9110	11940	6440	9190	9191.65	5.25	17244	9350	9270	9170	9090	8990	9220	9040	112	2750	500	6800	10	1	22482268	2082	7.33	0.84	12	0.22	1264.00	11023.00	10750	20240401	-13.86	7400	20240805	25.14	9350	-0.96	20250107	8690	6.56	20250102	10750	-13.86	20240401	7400	25.14	20240805	2.52	N	036890	500	112 억	1180512	N	N	9	N	N
86	20250110	120421	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9260	70	2	0.76	412987980	44962	81.35	9180	9280	9110	11940	6440	9190	9185.27	5.25	16687	9350	9270	9170	9090	8990	9220	9040	112	2750	500	6800	10	1	22482268	2082	7.33	0.84	12	0.20	1264.00	11023.00	10750	20240401	-13.86	7400	20240805	25.14	9350	-0.96	20250107	8690	6.56	20250102	10750	-13.86	20240401	7400	25.14	20240805	2.52	N	036890	500	112 억	1180512	N	N	9	N	N
87	20250110	110420	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9220	30	2	0.33	324568010	35394	64.04	9180	9240	9110	11940	6440	9190	9170.14	5.25	15348	9350	9270	9170	9090	8990	9220	9040	112	2750	500	6800	10	1	22482268	2073	7.29	0.84	12	0.16	1264.00	11023.00	10750	20240401	-14.23	7400	20240805	24.59	9350	-1.39	20250107	8690	6.10	20250102	10750	-14.23	20240401	7400	24.59	20240805	2.52	N	036890	500	112 억	1180512	N	N	9	N	N
88	20250110	100419	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9200	10	2	0.11	144385750	15730	28.46	9180	9240	9120	11940	6440	9190	9179.01	5.25	6597	9350	9270	9170	9090	8990	9220	9040	112	2750	500	6800	10	1	22482268	2068	7.28	0.83	12	0.07	1264.00	11023.00	10750	20240401	-14.42	7400	20240805	24.32	9350	-1.60	20250107	8690	5.87	20250102	10750	-14.42	20240401	7400	24.32	20240805	2.52	N	036890	500	112 억	1180512	N	N	9	N	N
89	20250110	090422	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9180	-10	5	-0.11	5575470	607	1.10	9180	9190	9150	11940	6440	9190	9185.29	5.25	43	9350	9270	9170	9090	8990	9220	9040	112	2750	500	6800	10	1	22482268	2064	7.26	0.83	12	0.00	1264.00	11023.00	10750	20240401	-14.60	7400	20240805	24.05	9350	-1.82	20250107	8690	5.64	20250102	10750	-14.60	20240401	7400	24.05	20240805	2.52	N	036890	500	112 억	1180512	N	N	9	N	N
90	20250109	160418	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9190	-90	5	-0.97	503812080	55081	84.56	9250	9250	9070	12060	6500	9280	9146.75	5.22	7011	9440	9360	9200	9120	8960	9400	9160	112	2780	500	6860	10	1	22482268	2066	7.27	0.83	12	0.24	1264.00	11023.00	10810	20240102	-14.99	7400	20240805	24.19	9350	-1.71	20250107	8690	5.75	20250102	10750	-14.51	20240401	7400	24.19	20240805	2.46	N	036890	500	112 억	1173280	N	N	9	N	N
91	20250109	150420	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9160	-120	5	-1.29	482882860	52801	81.06	9250	9250	9070	12060	6500	9280	9145.34	5.22	6938	9440	9360	9200	9120	8960	9400	9160	112	2780	500	6860	10	1	22482268	2059	7.25	0.83	12	0.23	1264.00	11023.00	10810	20240102	-15.26	7400	20240805	23.78	9350	-2.03	20250107	8690	5.41	20250102	10750	-14.79	20240401	7400	23.78	20240805	2.46	N	036890	500	112 억	1173280	N	N	18	N	N
92	20250109	140421	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9180	-100	5	-1.08	457148800	49999	76.76	9250	9250	9070	12060	6500	9280	9143.16	5.22	7015	9440	9360	9200	9120	8960	9400	9160	112	2780	500	6860	10	1	22482268	2064	7.26	0.83	12	0.22	1264.00	11023.00	10810	20240102	-15.08	7400	20240805	24.05	9350	-1.82	20250107	8690	5.64	20250102	10750	-14.60	20240401	7400	24.05	20240805	2.46	N	036890	500	112 억	1173280	N	N	18	N	N
93	20250109	130420	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9140	-140	5	-1.51	402854650	44074	67.66	9250	9250	9070	12060	6500	9280	9140.41	5.22	5555	9440	9360	9200	9120	8960	9400	9160	112	2780	500	6860	10	1	22482268	2055	7.23	0.83	12	0.20	1264.00	11023.00	10810	20240102	-15.45	7400	20240805	23.51	9350	-2.25	20250107	8690	5.18	20250102	10750	-14.98	20240401	7400	23.51	20240805	2.46	N	036890	500	112 억	1173280	N	N	18	N	N
94	20250109	120419	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9170	-110	5	-1.19	375333310	41072	63.05	9250	9250	9070	12060	6500	9280	9138.42	5.22	5939	9440	9360	9200	9120	8960	9400	9160	112	2780	500	6860	10	1	22482268	2062	7.25	0.83	12	0.18	1264.00	11023.00	10810	20240102	-15.17	7400	20240805	23.92	9350	-1.93	20250107	8690	5.52	20250102	10750	-14.70	20240401	7400	23.92	20240805	2.46	N	036890	500	112 억	1173280	N	N	18	N	N
95	20250109	110420	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9190	-90	5	-0.97	345806790	37853	58.11	9250	9250	9070	12060	6500	9280	9135.52	5.22	6337	9440	9360	9200	9120	8960	9400	9160	112	2780	500	6860	10	1	22482268	2066	7.27	0.83	12	0.17	1264.00	11023.00	10810	20240102	-14.99	7400	20240805	24.19	9350	-1.71	20250107	8690	5.75	20250102	10750	-14.51	20240401	7400	24.19	20240805	2.46	N	036890	500	112 억	1173280	N	N	18	N	N
96	20250109	100419	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9160	-120	5	-1.29	298617810	32716	50.23	9250	9250	9070	12060	6500	9280	9127.58	5.22	6622	9440	9360	9200	9120	8960	9400	9160	112	2780	500	6860	10	1	22482268	2059	7.25	0.83	12	0.15	1264.00	11023.00	10810	20240102	-15.26	7400	20240805	23.78	9350	-2.03	20250107	8690	5.41	20250102	10750	-14.79	20240401	7400	23.78	20240805	2.46	N	036890	500	112 억	1173280	N	N	18	N	N
97	20250109	090422	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9160	-120	5	-1.29	19185980	2081	3.19	9250	9250	9160	12060	6500	9280	9219.60	5.22	-583	9440	9360	9200	9120	8960	9400	9160	112	2780	500	6860	10	1	22482268	2059	7.25	0.83	12	0.01	1264.00	11023.00	10810	20240102	-15.26	7400	20240805	23.78	9350	-2.03	20250107	8690	5.41	20250102	10750	-14.79	20240401	7400	23.78	20240805	2.46	N	036890	500	112 억	1173280	N	N	18	N	N
98	20250108	160415	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9280	50	2	0.54	593020790	64794	87.27	9160	9280	9040	11990	6470	9230	9152.21	5.23	-4559	9436	9332	9246	9142	9056	9325	9135	112	2760	500	6830	10	1	22482268	2086	7.34	0.84	12	0.29	1264.00	11023.00	10810	20240102	-14.15	7400	20240805	25.41	9350	-0.75	20250107	8690	6.79	20250102	10750	-13.67	20240401	7400	25.41	20240805	2.47	N	036890	500	112 억	1175224	N	N	18	N	N
99	20250108	150418	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9200	-30	5	-0.33	540285590	59086	79.59	9160	9220	9040	11990	6470	9230	9144.05	5.23	-3551	9436	9332	9246	9142	9056	9325	9135	112	2760	500	6830	10	1	22482268	2068	7.28	0.83	12	0.26	1264.00	11023.00	10810	20240102	-14.89	7400	20240805	24.32	9350	-1.60	20250107	8690	5.87	20250102	10750	-14.42	20240401	7400	24.32	20240805	2.47	N	036890	500	112 억	1175224	N	N	32	N	N
100	20250108	140420	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9200	-30	5	-0.33	490618130	53683	72.31	9160	9220	9040	11990	6470	9230	9139.17	5.23	-2746	9436	9332	9246	9142	9056	9325	9135	112	2760	500	6830	10	1	22482268	2068	7.28	0.83	12	0.24	1264.00	11023.00	10810	20240102	-14.89	7400	20240805	24.32	9350	-1.60	20250107	8690	5.87	20250102	10750	-14.42	20240401	7400	24.32	20240805	2.47	N	036890	500	112 억	1175224	N	N	32	N	N
101	20250108	130420	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9190	-40	5	-0.43	413330830	45280	60.99	9160	9210	9040	11990	6470	9230	9128.33	5.23	-3432	9436	9332	9246	9142	9056	9325	9135	112	2760	500	6830	10	1	22482268	2066	7.27	0.83	12	0.20	1264.00	11023.00	10810	20240102	-14.99	7400	20240805	24.19	9350	-1.71	20250107	8690	5.75	20250102	10750	-14.51	20240401	7400	24.19	20240805	2.47	N	036890	500	112 억	1175224	N	N	32	N	N
102	20250108	120417	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9190	-40	5	-0.43	369095230	40462	54.50	9160	9210	9040	11990	6470	9230	9122.02	5.23	-2002	9436	9332	9246	9142	9056	9325	9135	112	2760	500	6830	10	1	22482268	2066	7.27	0.83	12	0.18	1264.00	11023.00	10810	20240102	-14.99	7400	20240805	24.19	9350	-1.71	20250107	8690	5.75	20250102	10750	-14.51	20240401	7400	24.19	20240805	2.47	N	036890	500	112 억	1175224	N	N	32	N	N
103	20250108	110416	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9160	-70	5	-0.76	258530600	28436	38.30	9160	9170	9040	11990	6470	9230	9091.67	5.23	4631	9436	9332	9246	9142	9056	9325	9135	112	2760	500	6830	10	1	22482268	2059	7.25	0.83	12	0.13	1264.00	11023.00	10810	20240102	-15.26	7400	20240805	23.78	9350	-2.03	20250107	8690	5.41	20250102	10750	-14.79	20240401	7400	23.78	20240805	2.47	N	036890	500	112 억	1175224	N	N	32	N	N
104	20250108	100417	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9100	-130	5	-1.41	212349510	23385	31.50	9160	9160	9040	11990	6470	9230	9080.59	5.23	4342	9436	9332	9246	9142	9056	9325	9135	112	2760	500	6830	10	1	22482268	2046	7.20	0.83	12	0.10	1264.00	11023.00	10810	20240102	-15.82	7400	20240805	22.97	9350	-2.67	20250107	8690	4.72	20250102	10750	-15.35	20240401	7400	22.97	20240805	2.47	N	036890	500	112 억	1175224	N	N	32	N	N
105	20250108	090419	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9110	-120	5	-1.30	42426100	4658	6.27	9160	9160	9050	11990	6470	9230	9108.22	5.23	259	9436	9332	9246	9142	9056	9325	9135	112	2760	500	6830	10	1	22482268	2048	7.21	0.83	12	0.02	1264.00	11023.00	10810	20240102	-15.73	7400	20240805	23.11	9350	-2.57	20250107	8690	4.83	20250102	10750	-15.26	20240401	7400	23.11	20240805	2.47	N	036890	500	112 억	1175224	N	N	32	N	N
106	20250107	160414	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9230	-10	5	-0.11	685661450	74231	108.32	9230	9350	9160	12010	6470	9240	9236.86	5.23	-806	9420	9330	9180	9090	8940	9375	9135	112	2770	500	6830	10	1	22482268	2075	7.30	0.84	12	0.33	1264.00	11023.00	10810	20240102	-14.62	7400	20240805	24.73	9350	-1.28	20250107	8690	6.21	20250102	10750	-14.14	20240401	7400	24.73	20240805	2.48	N	036890	500	112 억	1176417	N	N	32	N	N
107	20250107	150415	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9170	-70	5	-0.76	665032550	71984	105.04	9230	9350	9160	12010	6470	9240	9238.62	5.23	-701	9420	9330	9180	9090	8940	9375	9135	112	2770	500	6830	10	1	22482268	2062	7.25	0.83	12	0.32	1264.00	11023.00	10810	20240102	-15.17	7400	20240805	23.92	9350	-1.93	20250107	8690	5.52	20250102	10750	-14.70	20240401	7400	23.92	20240805	2.48	N	036890	500	112 억	1176417	N	N	10	N	N
108	20250107	140416	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9170	-70	5	-0.76	624241440	67538	98.55	9230	9350	9170	12010	6470	9240	9242.82	5.23	-1002	9420	9330	9180	9090	8940	9375	9135	112	2770	500	6830	10	1	22482268	2062	7.25	0.83	12	0.30	1264.00	11023.00	10810	20240102	-15.17	7400	20240805	23.92	9350	-1.93	20250107	8690	5.52	20250102	10750	-14.70	20240401	7400	23.92	20240805	2.48	N	036890	500	112 억	1176417	N	N	10	N	N
109	20250107	130415	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9180	-60	5	-0.65	575761690	62264	90.86	9230	9350	9180	12010	6470	9240	9247.11	5.23	-2058	9420	9330	9180	9090	8940	9375	9135	112	2770	500	6830	10	1	22482268	2064	7.26	0.83	12	0.28	1264.00	11023.00	10810	20240102	-15.08	7400	20240805	24.05	9350	-1.82	20250107	8690	5.64	20250102	10750	-14.60	20240401	7400	24.05	20240805	2.48	N	036890	500	112 억	1176417	N	N	10	N	N
110	20250107	120415	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9280	40	2	0.43	468960970	50689	73.97	9230	9350	9200	12010	6470	9240	9251.74	5.23	1067	9420	9330	9180	9090	8940	9375	9135	112	2770	500	6830	10	1	22482268	2086	7.34	0.84	12	0.23	1264.00	11023.00	10810	20240102	-14.15	7400	20240805	25.41	9350	-0.75	20250107	8690	6.79	20250102	10750	-13.67	20240401	7400	25.41	20240805	2.48	N	036890	500	112 억	1176417	N	N	10	N	N
111	20250107	110412	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9230	-10	5	-0.11	403773210	43632	63.67	9230	9350	9200	12010	6470	9240	9254.07	5.23	1868	9420	9330	9180	9090	8940	9375	9135	112	2770	500	6830	10	1	22482268	2075	7.30	0.84	12	0.19	1264.00	11023.00	10810	20240102	-14.62	7400	20240805	24.73	9350	-1.28	20250107	8690	6.21	20250102	10750	-14.14	20240401	7400	24.73	20240805	2.48	N	036890	500	112 억	1176417	N	N	10	N	N
112	20250107	100417	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9240	0	3	0.00	229097000	24783	36.16	9230	9300	9200	12010	6470	9240	9244.13	5.23	-670	9420	9330	9180	9090	8940	9375	9135	112	2770	500	6830	10	1	22482268	2077	7.31	0.84	12	0.11	1264.00	11023.00	10810	20240102	-14.52	7400	20240805	24.86	9300	-0.65	20250107	8690	6.33	20250102	10750	-14.05	20240401	7400	24.86	20240805	2.48	N	036890	500	112 억	1176417	N	N	10	N	N
113	20250107	090415	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9240	0	3	0.00	14655960	1587	2.32	9230	9240	9220	12010	6470	9240	9234.88	5.23	-324	9420	9330	9180	9090	8940	9375	9135	112	2770	500	6830	10	1	22482268	2077	7.31	0.84	12	0.01	1264.00	11023.00	10810	20240102	-14.52	7400	20240805	24.86	9270	-0.32	20250106	8690	6.33	20250102	10750	-14.05	20240401	7400	24.86	20240805	2.48	N	036890	500	112 억	1176417	N	N	10	N	N
114	20250106	160410	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9240	160	2	1.76	626571330	68267	43.45	9040	9270	9030	11800	6360	9080	9178.03	5.22	2325	9420	9250	9020	8850	8620	9335	8935	112	2720	500	6710	10	1	22482268	2077	7.31	0.84	12	0.30	1264.00	11023.00	10810	20240102	-14.52	7400	20240805	24.86	9270	-0.32	20250106	8690	6.33	20250102	10750	-14.05	20240401	7400	24.86	20240805	2.45	N	036890	500	112 억	1174323	N	N	10	N	N
115	20250106	150410	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9230	150	2	1.65	528497030	57594	36.66	9040	9270	9030	11800	6360	9080	9176.25	5.22	2735	9420	9250	9020	8850	8620	9335	8935	112	2720	500	6710	10	1	22482268	2075	7.30	0.84	12	0.26	1264.00	11023.00	10810	20240102	-14.62	7400	20240805	24.73	9270	-0.43	20250106	8690	6.21	20250102	10750	-14.14	20240401	7400	24.73	20240805	2.45	N	036890	500	112 억	1174323	N	N	15	N	N
116	20250106	140411	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9180	100	2	1.10	477716690	52087	33.15	9040	9270	9030	11800	6360	9080	9171.51	5.22	3578	9420	9250	9020	8850	8620	9335	8935	112	2720	500	6710	10	1	22482268	2064	7.26	0.83	12	0.23	1264.00	11023.00	10810	20240102	-15.08	7400	20240805	24.05	9270	-0.97	20250106	8690	5.64	20250102	10750	-14.60	20240401	7400	24.05	20240805	2.45	N	036890	500	112 억	1174323	N	N	15	N	N
117	20250106	130409	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9210	130	2	1.43	416832320	45469	28.94	9040	9270	9030	11800	6360	9080	9167.40	5.22	5274	9420	9250	9020	8850	8620	9335	8935	112	2720	500	6710	10	1	22482268	2071	7.29	0.84	12	0.20	1264.00	11023.00	10810	20240102	-14.80	7400	20240805	24.46	9270	-0.65	20250106	8690	5.98	20250102	10750	-14.33	20240401	7400	24.46	20240805	2.45	N	036890	500	112 억	1174323	N	N	15	N	N
118	20250106	120409	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9230	150	2	1.65	324228380	35440	22.56	9040	9230	9030	11800	6360	9080	9148.66	5.22	7387	9420	9250	9020	8850	8620	9335	8935	112	2720	500	6710	10	1	22482268	2075	7.30	0.84	12	0.16	1264.00	11023.00	10810	20240102	-14.62	7400	20240805	24.73	9230	0.00	20250106	8690	6.21	20250102	10750	-14.14	20240401	7400	24.73	20240805	2.45	N	036890	500	112 억	1174323	N	N	15	N	N
119	20250106	110409	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9190	110	2	1.21	188375900	20682	13.16	9040	9210	9030	11800	6360	9080	9108.21	5.22	6470	9420	9250	9020	8850	8620	9335	8935	112	2720	500	6710	10	1	22482268	2066	7.27	0.83	12	0.09	1264.00	11023.00	10810	20240102	-14.99	7400	20240805	24.19	9210	-0.22	20250106	8690	5.75	20250102	10750	-14.51	20240401	7400	24.19	20240805	2.45	N	036890	500	112 억	1174323	N	N	15	N	N
120	20250106	100408	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9070	-10	5	-0.11	89182370	9845	6.27	9040	9120	9030	11800	6360	9080	9058.65	5.22	2375	9420	9250	9020	8850	8620	9335	8935	112	2720	500	6710	10	1	22482268	2039	7.18	0.82	12	0.04	1264.00	11023.00	10810	20240102	-16.10	7400	20240805	22.57	9190	-1.31	20250103	8690	4.37	20250102	10750	-15.63	20240401	7400	22.57	20240805	2.45	N	036890	500	112 억	1174323	N	N	15	N	N
121	20250106	090406	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9080	0	3	0.00	10761930	1187	0.76	9040	9110	9040	11800	6360	9080	9066.50	5.22	671	9420	9250	9020	8850	8620	9335	8935	112	2720	500	6710	10	1	22482268	2041	7.18	0.82	12	0.01	1264.00	11023.00	10810	20240102	-16.00	7400	20240805	22.70	9190	-1.20	20250103	8690	4.49	20250102	10750	-15.53	20240401	7400	22.70	20240805	2.45	N	036890	500	112 억	1174323	N	N	15	N	N
122	20250103	160406	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9080	190	2	2.14	1413306820	156995	74.53	8800	9190	8790	11550	6230	8890	9002.23	5.38	-35102	9223	9056	8873	8706	8523	9140	8790	112	2660	500	6570	10	1	22482268	2041	7.18	0.82	12	0.70	1264.00	11023.00	11030	20231222	-17.68	7400	20240805	22.70	9190	-1.20	20250103	8690	4.49	20250102	10750	-15.53	20240401	7400	22.70	20240805	2.47	N	036890	500	112 억	1209896	N	N	15	N	N
123	20250103	150407	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9160	270	2	3.04	1177244550	131228	62.30	8800	9180	8790	11550	6230	8890	8970.99	5.38	-19209	9223	9056	8873	8706	8523	9140	8790	112	2660	500	6570	10	1	22482268	2059	7.25	0.83	12	0.58	1264.00	11023.00	11030	20231222	-16.95	7400	20240805	23.78	9180	-0.22	20250103	8690	5.41	20250102	10750	-14.79	20240401	7400	23.78	20240805	2.47	N	036890	500	112 억	1209896	N	N	5	N	N
124	20250103	140407	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9030	140	2	1.57	789729950	88521	42.03	8800	9040	8790	11550	6230	8890	8921.39	5.38	-8496	9223	9056	8873	8706	8523	9140	8790	112	2660	500	6570	10	1	22482268	2030	7.14	0.82	12	0.39	1264.00	11023.00	11030	20231222	-18.13	7400	20240805	22.03	9040	0.00	20250102	8690	3.91	20250102	10750	-16.00	20240401	7400	22.03	20240805	2.47	N	036890	500	112 억	1209896	N	N	5	N	N
125	20250103	130406	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8940	50	2	0.56	542701030	61038	28.98	8800	9000	8790	11550	6230	8890	8891.20	5.38	-8824	9223	9056	8873	8706	8523	9140	8790	112	2660	500	6570	10	1	22482268	2010	7.07	0.81	12	0.27	1264.00	11023.00	11030	20231222	-18.95	7400	20240805	20.81	9040	-1.11	20250102	8690	2.88	20250102	10750	-16.84	20240401	7400	20.81	20240805	2.47	N	036890	500	112 억	1209896	N	N	5	N	N
126	20250103	120406	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8930	40	2	0.45	463611760	52182	24.77	8800	9000	8790	11550	6230	8890	8884.51	5.38	-7466	9223	9056	8873	8706	8523	9140	8790	112	2660	500	6570	10	1	22482268	2008	7.06	0.81	12	0.23	1264.00	11023.00	11030	20231222	-19.04	7400	20240805	20.68	9040	-1.22	20250102	8690	2.76	20250102	10750	-16.93	20240401	7400	20.68	20240805	2.47	N	036890	500	112 억	1209896	N	N	5	N	N
127	20250103	110406	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8920	30	2	0.34	347279580	39123	18.57	8800	9000	8790	11550	6230	8890	8876.61	5.38	-2158	9223	9056	8873	8706	8523	9140	8790	112	2660	500	6570	10	1	22482268	2005	7.06	0.81	12	0.17	1264.00	11023.00	11030	20231222	-19.13	7400	20240805	20.54	9040	-1.33	20250102	8690	2.65	20250102	10750	-17.02	20240401	7400	20.54	20240805	2.47	N	036890	500	112 억	1209896	N	N	5	N	N
128	20250103	100406	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8880	-10	5	-0.11	203437510	23016	10.93	8800	8960	8790	11550	6230	8890	8838.96	5.38	-8755	9223	9056	8873	8706	8523	9140	8790	112	2660	500	6570	10	1	22482268	1996	7.03	0.81	12	0.10	1264.00	11023.00	11030	20231222	-19.49	7400	20240805	20.00	9040	-1.77	20250102	8690	2.19	20250102	10750	-17.40	20240401	7400	20.00	20240805	2.47	N	036890	500	112 억	1209896	N	N	5	N	N
129	20250103	090407	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8880	-10	5	-0.11	15138380	1718	0.82	8800	8880	8800	11550	6230	8890	8811.63	5.38	455	9223	9056	8873	8706	8523	9140	8790	112	2660	500	6570	10	1	22482268	1996	7.03	0.81	12	0.01	1264.00	11023.00	11030	20231222	-19.49	7400	20240805	20.00	9040	-1.77	20250102	8690	2.19	20250102	10750	-17.40	20240401	7400	20.00	20240805	2.47	N	036890	500	112 억	1209896	N	N	5	N	N
130	20250102	160404	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8890	120	2	1.37	1862022440	210528	802.13	8690	9040	8690	11400	6140	8770	8844.54	5.06	72148	8943	8856	8703	8616	8463	8900	8660	112	2630	500	6480	10	1	22482268	1999	7.03	0.81	12	0.94	1264.00	11023.00	11070	20231221	-19.69	7400	20240805	20.14	9040	-1.66	20250102	8690	2.30	20250102	10810	-17.76	20240102	7400	20.14	20240805	2.49	N	036890	500	112 억	1137829	N	N	5	N	N
131	20250102	150405	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8890	120	2	1.37	1785247300	201857	769.10	8690	9040	8690	11400	6140	8770	8844.12	5.06	70859	8943	8856	8703	8616	8463	8900	8660	112	2630	500	6480	10	1	22482268	1999	7.03	0.81	12	0.90	1264.00	11023.00	11070	20231221	-19.69	7400	20240805	20.14	9040	-1.66	20250102	8690	2.30	20250102	10810	-17.76	20240102	7400	20.14	20240805	2.49	N	036890	500	112 억	1137829	N	N	11	N	N
132	20250102	140403	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8800	30	2	0.34	1361131050	153718	585.68	8690	9040	8690	11400	6140	8770	8854.73	5.06	46922	8943	8856	8703	8616	8463	8900	8660	112	2630	500	6480	10	1	22482268	1978	6.96	0.80	12	0.68	1264.00	11023.00	11070	20231221	-20.51	7400	20240805	18.92	9040	-2.65	20250102	8690	1.27	20250102	10810	-18.59	20240102	7400	18.92	20240805	2.49	N	036890	500	112 억	1137829	N	N	11	N	N
133	20250102	130404	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8790	20	2	0.23	949709770	106864	407.16	8690	9040	8690	11400	6140	8770	8887.10	5.06	25157	8943	8856	8703	8616	8463	8900	8660	112	2630	500	6480	10	1	22482268	1976	6.95	0.80	12	0.48	1264.00	11023.00	11070	20231221	-20.60	7400	20240805	18.78	9040	-2.77	20250102	8690	1.15	20250102	10810	-18.69	20240102	7400	18.78	20240805	2.49	N	036890	500	112 억	1137829	N	N	11	N	N
134	20250102	120404	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8870	100	2	1.14	530281740	59345	226.11	8690	9040	8690	11400	6140	8770	8935.60	5.06	6473	8943	8856	8703	8616	8463	8900	8660	112	2630	500	6480	10	1	22482268	1994	7.02	0.80	12	0.26	1264.00	11023.00	11070	20231221	-19.87	7400	20240805	19.86	9040	-1.88	20250102	8690	2.07	20250102	10810	-17.95	20240102	7400	19.86	20240805	2.49	N	036890	500	112 억	1137829	N	N	11	N	N
135	20250102	110355	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9000	230	2	2.62	200598290	22442	85.51	8690	9040	8690	11400	6140	8770	8938.60	5.06	4757	8943	8856	8703	8616	8463	8900	8660	112	2630	500	6480	10	1	22482268	2023	7.12	0.82	12	0.10	1264.00	11023.00	11070	20231221	-18.70	7400	20240805	21.62	9040	-0.44	20250102	8690	3.57	20250102	10810	-16.74	20240102	7400	21.62	20240805	2.49	N	036890	500	112 억	1137829	N	N	11	N	N
136	20250102	100402	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8740	-30	5	-0.34	2817200	324	1.23	8690	8750	8690	11400	6140	8770	8692.68	5.06	-44	8943	8856	8703	8616	8463	8900	8660	112	2630	500	6480	10	1	22482268	1965	6.91	0.79	12	0.00	1264.00	11023.00	11070	20231221	-21.05	7400	20240805	18.11	8750	-0.11	20250102	8690	0.58	20250102	10810	-19.15	20240102	7400	18.11	20240805	2.49	N	036890	500	112 억	1137829	N	N	11	N	N
137	20250102	090359	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8770	0	3	0.00	0	0	0.00	0	0	0	11400	6140	8770	0.00	5.06	0	8943	8856	8703	8616	8463	8900	8660	112	2630	500	6480	10	1	22482268	1972	6.94	0.80	12	0.00	1264.00	11023.00	11070	20231221	-20.78	7400	20240805	18.51	0	0.00	0	0	0.00	0	10810	-18.87	20240102	7400	18.51	20240805	2.49	N	036890	500	112 억	1137829	N	N	11	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History