KissMeData/101000/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160801	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2200	427	2	24.08	7581168625	3633924	161.46	1950	2265	1773	2300	1242	1773	2086.12	0.28	-17977	2111	1941	1748	1578	1385	1845	1482	153	527	500	1200	5	1	30647131	674	11.06	2.64	12	11.86	199.00	833.00	4225	20240327	-47.93	1555	20250123	41.48	2265	-2.87	20250124	1555	41.48	20250123	4225	-47.93	20240327	1555	41.48	20250123	1.38	N	101000	500	153 억	87088	N	N	N	N
3	20250124	150800	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2240	467	2	26.34	6940999090	3339585	148.38	1950	2265	1773	2300	1242	1773	2078.40	0.28	-23692	2111	1941	1748	1578	1385	1845	1482	153	527	500	1200	5	1	30647131	686	11.26	2.69	12	10.90	199.00	833.00	4225	20240327	-46.98	1555	20250123	44.05	2265	-1.10	20250124	1555	44.05	20250123	4225	-46.98	20240327	1555	44.05	20250123	1.38	N	101000	500	153 억	87088	N	N	N	N
4	20250124	140759	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2135	362	2	20.42	6065558555	2942347	130.73	1950	2255	1773	2300	1242	1773	2061.47	0.28	-12780	2111	1941	1748	1578	1385	1845	1482	153	527	500	1200	5	1	30647131	654	10.73	2.56	12	9.60	199.00	833.00	4225	20240327	-49.47	1555	20250123	37.30	2255	-5.32	20250124	1555	37.30	20250123	4225	-49.47	20240327	1555	37.30	20250123	1.38	N	101000	500	153 억	87088	N	N	N	N
5	20250124	130800	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2140	367	2	20.70	5603885615	2728009	121.21	1950	2255	1773	2300	1242	1773	2054.20	0.28	-55249	2111	1941	1748	1578	1385	1845	1482	153	527	500	1200	5	1	30647131	656	10.75	2.57	12	8.90	199.00	833.00	4225	20240327	-49.35	1555	20250123	37.62	2255	-5.10	20250124	1555	37.62	20250123	4225	-49.35	20240327	1555	37.62	20250123	1.38	N	101000	500	153 억	87088	N	N	N	N
6	20250124	120758	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2095	322	2	18.16	4470618755	2212374	98.30	1950	2220	1773	2300	1242	1773	2020.73	0.28	-43479	2111	1941	1748	1578	1385	1845	1482	153	527	500	1200	5	1	30647131	642	10.53	2.52	12	7.22	199.00	833.00	4225	20240327	-50.41	1555	20250123	34.73	2220	-5.63	20250124	1555	34.73	20250123	4225	-50.41	20240327	1555	34.73	20250123	1.38	N	101000	500	153 억	87088	N	N	N	N
7	20250124	110800	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2100	327	2	18.44	2614192238	1319365	58.62	1950	2220	1773	2300	1242	1773	1981.40	0.28	-46556	2111	1941	1748	1578	1385	1845	1482	153	527	500	1200	5	1	30647131	644	10.55	2.52	12	4.31	199.00	833.00	4225	20240327	-50.30	1555	20250123	35.05	2220	-5.41	20250124	1555	35.05	20250123	4225	-50.30	20240327	1555	35.05	20250123	1.38	N	101000	500	153 억	87088	N	N	N	N
8	20250124	100757	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1912	139	2	7.84	1239808680	656175	29.15	1950	1980	1773	2300	1242	1773	1889.45	0.28	-48003	2111	1941	1748	1578	1385	1845	1482	153	527	500	1200	1	1	30647131	586	9.61	2.30	12	2.14	199.00	833.00	4225	20240327	-54.75	1555	20250123	22.96	2210	-13.48	20250108	1555	22.96	20250123	4225	-54.75	20240327	1555	22.96	20250123	1.38	N	101000	500	153 억	87088	N	N	N	N
9	20250124	090801	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1870	97	2	5.47	578313919	310895	13.81	1950	1950	1773	2300	1242	1773	1860.16	0.28	-36434	2111	1941	1748	1578	1385	1845	1482	153	527	500	1200	1	1	30647131	573	9.40	2.24	12	1.01	199.00	833.00	4225	20240327	-55.74	1555	20250123	20.26	2210	-15.38	20250108	1555	20.26	20250123	4225	-55.74	20240327	1555	20.26	20250123	1.38	N	101000	500	153 억	87088	N	N	N	N
10	20250123	160756	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1773	-145	5	-7.56	3645235908	2170119	1560.64	1918	1918	1555	2490	1343	1918	1677.96	0.63	-105515	2041	1979	1936	1874	1831	1958	1853	153	572	500	1300	1	1	30647131	543	8.91	2.13	12	7.08	199.00	833.00	4225	20240327	-58.04	1555	20250123	14.02	2210	-19.77	20250108	1555	14.02	20250123	4225	-58.04	20240327	1555	14.02	20250123	1.40	N	101000	500	153 억	192605	N	N	N	N
11	20250123	150755	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1742	-176	5	-9.18	3424145394	2045444	1470.98	1918	1918	1555	2490	1343	1918	1674.04	0.63	-97412	2041	1979	1936	1874	1831	1958	1853	153	572	500	1300	1	1	30647131	534	8.75	2.09	12	6.67	199.00	833.00	4225	20240327	-58.77	1555	20250123	12.03	2210	-21.18	20250108	1555	12.03	20250123	4225	-58.77	20240327	1555	12.03	20250123	1.40	N	101000	500	153 억	192605	N	N	N	N
12	20250123	140756	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1824	-94	5	-4.90	2557766664	1549271	1114.16	1918	1918	1555	2490	1343	1918	1650.95	0.63	-83129	2041	1979	1936	1874	1831	1958	1853	153	572	500	1300	1	1	30647131	559	9.17	2.19	12	5.06	199.00	833.00	4225	20240327	-56.83	1555	20250123	17.30	2210	-17.47	20250108	1555	17.30	20250123	4225	-56.83	20240327	1555	17.30	20250123	1.40	N	101000	500	153 억	192605	N	N	N	N
13	20250123	130754	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1632	-286	5	-14.91	2089417327	1277153	918.46	1918	1918	1555	2490	1343	1918	1636.00	0.63	-75102	2041	1979	1936	1874	1831	1958	1853	153	572	500	1300	1	1	30647131	500	8.20	1.96	12	4.17	199.00	833.00	4225	20240327	-61.37	1555	20250123	4.95	2210	-26.15	20250108	1555	4.95	20250123	4225	-61.37	20240327	1555	4.95	20250123	1.40	N	101000	500	153 억	192605	N	N	N	N
14	20250123	120756	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1650	-268	5	-13.97	1958268329	1196909	860.76	1918	1918	1555	2490	1343	1918	1636.10	0.63	-49999	2041	1979	1936	1874	1831	1958	1853	153	572	500	1300	1	1	30647131	506	8.29	1.98	12	3.91	199.00	833.00	4225	20240327	-60.95	1555	20250123	6.11	2210	-25.34	20250108	1555	6.11	20250123	4225	-60.95	20240327	1555	6.11	20250123	1.40	N	101000	500	153 억	192605	N	N	N	N
15	20250123	110747	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1607	-311	5	-16.21	1447905422	886679	637.66	1918	1918	1555	2490	1343	1918	1632.95	0.63	-26844	2041	1979	1936	1874	1831	1958	1853	153	572	500	1300	1	1	30647131	492	8.08	1.93	12	2.89	199.00	833.00	4225	20240327	-61.96	1555	20250123	3.34	2210	-27.29	20250108	1555	3.34	20250123	4225	-61.96	20240327	1555	3.34	20250123	1.40	N	101000	500	153 억	192605	N	N	N	N
16	20250123	100755	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1646	-272	5	-14.18	704363408	418351	300.86	1918	1918	1572	2490	1343	1918	1683.67	0.63	-13959	2041	1979	1936	1874	1831	1958	1853	153	572	500	1300	1	1	30647131	504	8.27	1.98	12	1.37	199.00	833.00	4225	20240327	-61.04	1572	20250123	4.71	2210	-25.52	20250108	1572	4.71	20250123	4225	-61.04	20240327	1572	4.71	20250123	1.40	N	101000	500	153 억	192605	N	N	N	N
17	20250123	090755	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	1727	-191	5	-9.96	181357621	101757	73.18	1918	1918	1727	2490	1343	1918	1782.26	0.63	18805	2041	1979	1936	1874	1831	1958	1853	153	572	500	1300	1	1	30647131	529	8.68	2.07	12	0.33	199.00	833.00	4225	20240327	-59.12	1727	20250123	0.00	2210	-21.86	20250108	1727	0.00	20250123	4225	-59.12	20240327	1727	0.00	20250123	1.40	N	101000	500	153 억	192605	Y	N	N	N
18	20250122	160749	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1918	-51	5	-2.59	267200672	138576	128.55	1964	1998	1893	2555	1379	1969	1928.19	0.69	-20300	2031	1999	1960	1928	1889	2016	1945	153	586	500	1330	1	1	30647131	588	9.64	2.30	12	0.45	199.00	833.00	4225	20240327	-54.60	1863	20241011	2.95	2210	-13.21	20250108	1865	2.84	20250117	4225	-54.60	20240327	1863	2.95	20241011	1.41	N	101000	500	153 억	212847	N	N	N	N
19	20250122	150750	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1898	-71	5	-3.61	241690543	125211	116.16	1964	1998	1895	2555	1379	1969	1930.27	0.69	-15849	2031	1999	1960	1928	1889	2016	1945	153	586	500	1330	1	1	30647131	582	9.54	2.28	12	0.41	199.00	833.00	4225	20240327	-55.08	1863	20241011	1.88	2210	-14.12	20250108	1865	1.77	20250117	4225	-55.08	20240327	1863	1.88	20241011	1.41	N	101000	500	153 억	212847	N	N	N	N
20	20250122	140749	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1916	-53	5	-2.69	181064206	93331	86.58	1964	1998	1895	2555	1379	1969	1940.02	0.69	-19000	2031	1999	1960	1928	1889	2016	1945	153	586	500	1330	1	1	30647131	587	9.63	2.30	12	0.30	199.00	833.00	4225	20240327	-54.65	1863	20241011	2.84	2210	-13.30	20250108	1865	2.73	20250117	4225	-54.65	20240327	1863	2.84	20241011	1.41	N	101000	500	153 억	212847	N	N	N	N
21	20250122	130750	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1917	-52	5	-2.64	155912912	80132	74.34	1964	1998	1915	2555	1379	1969	1945.70	0.69	-13796	2031	1999	1960	1928	1889	2016	1945	153	586	500	1330	1	1	30647131	588	9.63	2.30	12	0.26	199.00	833.00	4225	20240327	-54.63	1863	20241011	2.90	2210	-13.26	20250108	1865	2.79	20250117	4225	-54.63	20240327	1863	2.90	20241011	1.41	N	101000	500	153 억	212847	N	N	N	N
22	20250122	120748	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1925	-44	5	-2.23	149290114	76681	71.14	1964	1998	1923	2555	1379	1969	1946.90	0.69	-12928	2031	1999	1960	1928	1889	2016	1945	153	586	500	1330	1	1	30647131	590	9.67	2.31	12	0.25	199.00	833.00	4225	20240327	-54.44	1863	20241011	3.33	2210	-12.90	20250108	1865	3.22	20250117	4225	-54.44	20240327	1863	3.33	20241011	1.41	N	101000	500	153 억	212847	N	N	N	N
23	20250122	110750	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1943	-26	5	-1.32	94439642	48352	44.86	1964	1998	1939	2555	1379	1969	1953.17	0.69	-8458	2031	1999	1960	1928	1889	2016	1945	153	586	500	1330	1	1	30647131	595	9.76	2.33	12	0.16	199.00	833.00	4225	20240327	-54.01	1863	20241011	4.29	2210	-12.08	20250108	1865	4.18	20250117	4225	-54.01	20240327	1863	4.29	20241011	1.41	N	101000	500	153 억	212847	N	N	N	N
24	20250122	100750	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1941	-28	5	-1.42	55102907	28180	26.14	1964	1998	1939	2555	1379	1969	1955.39	0.69	-9909	2031	1999	1960	1928	1889	2016	1945	153	586	500	1330	1	1	30647131	595	9.75	2.33	12	0.09	199.00	833.00	4225	20240327	-54.06	1863	20241011	4.19	2210	-12.17	20250108	1865	4.08	20250117	4225	-54.06	20240327	1863	4.19	20241011	1.41	N	101000	500	153 억	212847	N	N	N	N
25	20250122	090751	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1967	-2	5	-0.10	13041258	6647	6.17	1964	1967	1944	2555	1379	1969	1961.98	0.69	-222	2031	1999	1960	1928	1889	2016	1945	153	586	500	1330	1	1	30647131	603	9.88	2.36	12	0.02	199.00	833.00	4225	20240327	-53.44	1863	20241011	5.58	2210	-11.00	20250108	1865	5.47	20250117	4225	-53.44	20240327	1863	5.58	20241011	1.41	N	101000	500	153 억	212847	N	N	N	N
26	20250121	160745	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1969	-9	5	-0.46	210641380	107796	170.76	1967	1992	1921	2570	1385	1978	1953.93	0.74	-12496	2026	2002	1976	1952	1926	2014	1964	153	592	500	1340	1	1	30647131	603	9.89	2.36	12	0.35	199.00	833.00	4225	20240327	-53.40	1863	20241011	5.69	2210	-10.90	20250108	1865	5.58	20250117	4225	-53.40	20240327	1863	5.69	20241011	1.36	N	101000	500	153 억	225343	N	N	N	N
27	20250121	150747	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1956	-22	5	-1.11	172863903	88544	140.26	1967	1992	1921	2570	1385	1978	1952.29	0.74	-9186	2026	2002	1976	1952	1926	2014	1964	153	592	500	1340	1	1	30647131	599	9.83	2.35	12	0.29	199.00	833.00	4225	20240327	-53.70	1863	20241011	4.99	2210	-11.49	20250108	1865	4.88	20250117	4225	-53.70	20240327	1863	4.99	20241011	1.36	N	101000	500	153 억	225343	N	N	N	N
28	20250121	140747	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1960	-18	5	-0.91	141016284	72235	114.42	1967	1992	1921	2570	1385	1978	1952.19	0.74	-5611	2026	2002	1976	1952	1926	2014	1964	153	592	500	1340	1	1	30647131	601	9.85	2.35	12	0.24	199.00	833.00	4225	20240327	-53.61	1863	20241011	5.21	2210	-11.31	20250108	1865	5.09	20250117	4225	-53.61	20240327	1863	5.21	20241011	1.36	N	101000	500	153 억	225343	N	N	N	N
29	20250121	130746	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1942	-36	5	-1.82	124981221	64021	101.41	1967	1992	1921	2570	1385	1978	1952.19	0.74	-6716	2026	2002	1976	1952	1926	2014	1964	153	592	500	1340	1	1	30647131	595	9.76	2.33	12	0.21	199.00	833.00	4225	20240327	-54.04	1863	20241011	4.24	2210	-12.13	20250108	1865	4.13	20250117	4225	-54.04	20240327	1863	4.24	20241011	1.36	N	101000	500	153 억	225343	N	N	N	N
30	20250121	120738	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1962	-16	5	-0.81	93756332	47961	75.97	1967	1992	1921	2570	1385	1978	1954.85	0.74	-7744	2026	2002	1976	1952	1926	2014	1964	153	592	500	1340	1	1	30647131	601	9.86	2.36	12	0.16	199.00	833.00	4225	20240327	-53.56	1863	20241011	5.31	2210	-11.22	20250108	1865	5.20	20250117	4225	-53.56	20240327	1863	5.31	20241011	1.36	N	101000	500	153 억	225343	N	N	N	N
31	20250121	110708	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1952	-26	5	-1.31	81720528	41798	66.21	1967	1992	1921	2570	1385	1978	1955.13	0.74	-5337	2026	2002	1976	1952	1926	2014	1964	153	592	500	1340	1	1	30647131	598	9.81	2.34	12	0.14	199.00	833.00	4225	20240327	-53.80	1863	20241011	4.78	2210	-11.67	20250108	1865	4.66	20250117	4225	-53.80	20240327	1863	4.78	20241011	1.36	N	101000	500	153 억	225343	N	N	N	N
32	20250121	100704	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1940	-38	5	-1.92	73890286	37768	59.83	1967	1992	1921	2570	1385	1978	1956.43	0.74	-4728	2026	2002	1976	1952	1926	2014	1964	153	592	500	1340	1	1	30647131	595	9.75	2.33	12	0.12	199.00	833.00	4225	20240327	-54.08	1863	20241011	4.13	2210	-12.22	20250108	1865	4.02	20250117	4225	-54.08	20240327	1863	4.13	20241011	1.36	N	101000	500	153 억	225343	N	N	N	N
33	20250121	090748	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1967	-11	5	-0.56	21333265	10848	17.18	1967	1967	1951	2570	1385	1978	1966.56	0.74	9167	2026	2002	1976	1952	1926	2014	1964	153	592	500	1340	1	1	30647131	603	9.88	2.36	12	0.04	199.00	833.00	4225	20240327	-53.44	1863	20241011	5.58	2210	-11.00	20250108	1865	5.47	20250117	4225	-53.44	20240327	1863	5.58	20241011	1.36	N	101000	500	153 억	225343	N	N	N	N
34	20250120	160742	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1978	13	2	0.66	124296472	63129	24.64	1960	2000	1950	2550	1376	1965	1968.93	0.79	-15420	2125	2045	1955	1875	1785	2000	1830	153	585	500	1330	1	1	30647131	606	9.94	2.37	12	0.21	199.00	833.00	4225	20240327	-53.18	1863	20241011	6.17	2210	-10.50	20250108	1865	6.06	20250117	4225	-53.18	20240327	1863	6.17	20241011	1.34	N	101000	500	153 억	240763	N	N	N	N
35	20250120	150746	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1967	2	2	0.10	104432289	53058	20.71	1960	2000	1950	2550	1376	1965	1968.27	0.79	-13411	2125	2045	1955	1875	1785	2000	1830	153	585	500	1330	1	1	30647131	603	9.88	2.36	12	0.17	199.00	833.00	4225	20240327	-53.44	1863	20241011	5.58	2210	-11.00	20250108	1865	5.47	20250117	4225	-53.44	20240327	1863	5.58	20241011	1.34	N	101000	500	153 억	240763	N	N	N	N
36	20250120	140744	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1954	-11	5	-0.56	98454938	50007	19.52	1960	2000	1950	2550	1376	1965	1968.82	0.79	-13224	2125	2045	1955	1875	1785	2000	1830	153	585	500	1330	1	1	30647131	599	9.82	2.35	12	0.16	199.00	833.00	4225	20240327	-53.75	1863	20241011	4.88	2210	-11.58	20250108	1865	4.77	20250117	4225	-53.75	20240327	1863	4.88	20241011	1.34	N	101000	500	153 억	240763	N	N	N	N
37	20250120	130743	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1967	2	2	0.10	90522268	45950	17.94	1960	2000	1950	2550	1376	1965	1970.02	0.79	-11194	2125	2045	1955	1875	1785	2000	1830	153	585	500	1330	1	1	30647131	603	9.88	2.36	12	0.15	199.00	833.00	4225	20240327	-53.44	1863	20241011	5.58	2210	-11.00	20250108	1865	5.47	20250117	4225	-53.44	20240327	1863	5.58	20241011	1.34	N	101000	500	153 억	240763	N	N	N	N
38	20250120	120745	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1966	1	2	0.05	90256919	45815	17.88	1960	2000	1950	2550	1376	1965	1970.03	0.79	-11095	2125	2045	1955	1875	1785	2000	1830	153	585	500	1330	1	1	30647131	603	9.88	2.36	12	0.15	199.00	833.00	4225	20240327	-53.47	1863	20241011	5.53	2210	-11.04	20250108	1865	5.42	20250117	4225	-53.47	20240327	1863	5.53	20241011	1.34	N	101000	500	153 억	240763	N	N	N	N
39	20250120	110746	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1972	7	2	0.36	79489833	40322	15.74	1960	2000	1950	2550	1376	1965	1971.38	0.79	-9742	2125	2045	1955	1875	1785	2000	1830	153	585	500	1330	1	1	30647131	604	9.91	2.37	12	0.13	199.00	833.00	4225	20240327	-53.33	1863	20241011	5.85	2210	-10.77	20250108	1865	5.74	20250117	4225	-53.33	20240327	1863	5.85	20241011	1.34	N	101000	500	153 억	240763	N	N	N	N
40	20250120	100745	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1971	6	2	0.31	39870070	20290	7.92	1960	1990	1950	2550	1376	1965	1965.01	0.79	-9021	2125	2045	1955	1875	1785	2000	1830	153	585	500	1330	1	1	30647131	604	9.90	2.37	12	0.07	199.00	833.00	4225	20240327	-53.35	1863	20241011	5.80	2210	-10.81	20250108	1865	5.68	20250117	4225	-53.35	20240327	1863	5.80	20241011	1.34	N	101000	500	153 억	240763	N	N	N	N
41	20250120	090746	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1964	-1	5	-0.05	21372833	10889	4.25	1960	1990	1950	2550	1376	1965	1962.79	0.79	-7447	2125	2045	1955	1875	1785	2000	1830	153	585	500	1330	1	1	30647131	602	9.87	2.36	12	0.04	199.00	833.00	4225	20240327	-53.51	1863	20241011	5.42	2210	-11.13	20250108	1865	5.31	20250117	4225	-53.51	20240327	1863	5.42	20241011	1.34	N	101000	500	153 억	240763	N	N	N	N
42	20250117	160743	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1965	-40	5	-2.00	500663818	256168	175.82	2035	2035	1865	2605	1405	2005	1954.43	0.85	-20373	2121	2062	2031	1972	1941	2047	1957	153	600	500	1360	1	1	30647131	602	9.87	2.36	12	0.84	199.00	833.00	4225	20240327	-53.49	1863	20241011	5.48	2210	-11.09	20250108	1865	5.36	20250117	4225	-53.49	20240327	1863	5.48	20241011	1.34	N	101000	500	153 억	261102	N	N	N	N
43	20250117	150745	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1950	-55	5	-2.74	403301545	205841	141.27	2035	2035	1865	2605	1405	2005	1959.29	0.85	-11792	2121	2062	2031	1972	1941	2047	1957	153	600	500	1360	1	1	30647131	598	9.80	2.34	12	0.67	199.00	833.00	4225	20240327	-53.85	1863	20241011	4.67	2210	-11.76	20250108	1865	4.56	20250117	4225	-53.85	20240327	1863	4.67	20241011	1.34	N	101000	500	153 억	261102	N	N	N	N
44	20250117	140745	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1960	-45	5	-2.24	171853292	85741	58.85	2035	2035	1951	2605	1405	2005	2004.33	0.85	-8431	2121	2062	2031	1972	1941	2047	1957	153	600	500	1360	1	1	30647131	601	9.85	2.35	12	0.28	199.00	833.00	4225	20240327	-53.61	1863	20241011	5.21	2210	-11.31	20250108	1951	0.46	20250117	4225	-53.61	20240327	1863	5.21	20241011	1.34	N	101000	500	153 억	261102	N	N	N	N
45	20250117	130743	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	1999	-6	5	-0.30	120621615	59931	41.13	2035	2035	1999	2605	1405	2005	2012.67	0.85	140	2121	2062	2031	1972	1941	2047	1957	153	600	500	1360	1	1	30647131	613	10.05	2.40	12	0.20	199.00	833.00	4225	20240327	-52.69	1863	20241011	7.30	2210	-9.55	20250108	1960	1.99	20250113	4225	-52.69	20240327	1863	7.30	20241011	1.34	N	101000	500	153 억	261102	N	N	N	N
46	20250117	120745	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2030	25	2	1.25	95711875	47522	32.62	2035	2035	1999	2605	1405	2005	2014.05	0.85	4210	2121	2062	2031	1972	1941	2047	1957	153	600	500	1360	5	1	30647131	622	10.20	2.44	12	0.16	199.00	833.00	4225	20240327	-51.95	1863	20241011	8.96	2210	-8.14	20250108	1960	3.57	20250113	4225	-51.95	20240327	1863	8.96	20241011	1.34	N	101000	500	153 억	261102	N	N	N	N
47	20250117	110743	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2010	5	2	0.25	73912305	36744	25.22	2035	2035	1999	2605	1405	2005	2011.55	0.85	-681	2121	2062	2031	1972	1941	2047	1957	153	600	500	1360	5	1	30647131	616	10.10	2.41	12	0.12	199.00	833.00	4225	20240327	-52.43	1863	20241011	7.89	2210	-9.05	20250108	1960	2.55	20250113	4225	-52.43	20240327	1863	7.89	20241011	1.34	N	101000	500	153 억	261102	N	N	N	N
48	20250117	100746	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2025	20	2	1.00	59557090	29590	20.31	2035	2035	2000	2605	1405	2005	2012.74	0.85	-2628	2121	2062	2031	1972	1941	2047	1957	153	600	500	1360	5	1	30647131	621	10.18	2.43	12	0.10	199.00	833.00	4225	20240327	-52.07	1863	20241011	8.70	2210	-8.37	20250108	1960	3.32	20250113	4225	-52.07	20240327	1863	8.70	20241011	1.34	N	101000	500	153 억	261102	N	N	N	N
49	20250117	090745	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2015	10	2	0.50	3262485	1611	1.11	2035	2035	2010	2605	1405	2005	2025.13	0.85	-1341	2121	2062	2031	1972	1941	2047	1957	153	600	500	1360	5	1	30647131	618	10.13	2.42	12	0.01	199.00	833.00	4225	20240327	-52.31	1863	20241011	8.16	2210	-8.82	20250108	1960	2.81	20250113	4225	-52.31	20240327	1863	8.16	20241011	1.34	N	101000	500	153 억	261102	N	N	N	N
50	20250116	160738	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2005	-65	5	-3.14	292919780	145563	449.85	2090	2090	2000	2690	1450	2070	2012.35	0.82	9593	2156	2112	2076	2032	1996	2095	2015	153	620	500	1400	5	1	30647131	614	10.08	2.41	12	0.47	199.00	833.00	4225	20240327	-52.54	1863	20241011	7.62	2210	-9.28	20250108	1960	2.30	20250113	4225	-52.54	20240327	1863	7.62	20241011	1.32	N	101000	500	153 억	251515	N	N	N	N
51	20250116	150703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2010	-60	5	-2.90	259496035	128899	398.35	2090	2090	2000	2690	1450	2070	2013.17	0.82	15814	2156	2112	2076	2032	1996	2095	2015	153	620	500	1400	5	1	30647131	616	10.10	2.41	12	0.42	199.00	833.00	4225	20240327	-52.43	1863	20241011	7.89	2210	-9.05	20250108	1960	2.55	20250113	4225	-52.43	20240327	1863	7.89	20241011	1.32	N	101000	500	153 억	251515	N	N	N	N
52	20250116	140743	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2015	-55	5	-2.66	248612255	123488	381.63	2090	2090	2000	2690	1450	2070	2013.25	0.82	16970	2156	2112	2076	2032	1996	2095	2015	153	620	500	1400	5	1	30647131	618	10.13	2.42	12	0.40	199.00	833.00	4225	20240327	-52.31	1863	20241011	8.16	2210	-8.82	20250108	1960	2.81	20250113	4225	-52.31	20240327	1863	8.16	20241011	1.32	N	101000	500	153 억	251515	N	N	N	N
53	20250116	130742	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2040	-30	5	-1.45	115475985	57123	176.53	2090	2090	2000	2690	1450	2070	2021.53	0.82	8003	2156	2112	2076	2032	1996	2095	2015	153	620	500	1400	5	1	30647131	625	10.25	2.45	12	0.19	199.00	833.00	4225	20240327	-51.72	1863	20241011	9.50	2210	-7.69	20250108	1960	4.08	20250113	4225	-51.72	20240327	1863	9.50	20241011	1.32	N	101000	500	153 억	251515	N	N	N	N
54	20250116	120742	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2040	-30	5	-1.45	108686785	53781	166.21	2090	2090	2000	2690	1450	2070	2020.91	0.82	7547	2156	2112	2076	2032	1996	2095	2015	153	620	500	1400	5	1	30647131	625	10.25	2.45	12	0.18	199.00	833.00	4225	20240327	-51.72	1863	20241011	9.50	2210	-7.69	20250108	1960	4.08	20250113	4225	-51.72	20240327	1863	9.50	20241011	1.32	N	101000	500	153 억	251515	N	N	N	N
55	20250116	110743	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2030	-40	5	-1.93	101800065	50387	155.72	2090	2090	2000	2690	1450	2070	2020.36	0.82	7009	2156	2112	2076	2032	1996	2095	2015	153	620	500	1400	5	1	30647131	622	10.20	2.44	12	0.16	199.00	833.00	4225	20240327	-51.95	1863	20241011	8.96	2210	-8.14	20250108	1960	3.57	20250113	4225	-51.95	20240327	1863	8.96	20241011	1.32	N	101000	500	153 억	251515	N	N	N	N
56	20250116	100743	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2045	-25	5	-1.21	12522705	6078	18.78	2090	2090	2040	2690	1450	2070	2060.33	0.82	-2131	2156	2112	2076	2032	1996	2095	2015	153	620	500	1400	5	1	30647131	627	10.28	2.45	12	0.02	199.00	833.00	4225	20240327	-51.60	1863	20241011	9.77	2210	-7.47	20250108	1960	4.34	20250113	4225	-51.60	20240327	1863	9.77	20241011	1.32	N	101000	500	153 억	251515	N	N	N	N
57	20250116	090744	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2075	5	2	0.24	597025	289	0.89	2090	2090	2065	2690	1450	2070	2065.83	0.82	273	2156	2112	2076	2032	1996	2095	2015	153	620	500	1400	5	1	30647131	636	10.43	2.49	12	0.00	199.00	833.00	4225	20240327	-50.89	1863	20241011	11.38	2210	-6.11	20250108	1960	5.87	20250113	4225	-50.89	20240327	1863	11.38	20241011	1.32	N	101000	500	153 억	251515	N	N	N	N
58	20250115	160740	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2070	-10	5	-0.48	66514575	32358	85.90	2080	2120	2040	2700	1460	2080	2055.58	0.84	-7480	2113	2096	2068	2051	2023	2105	2060	153	620	500	1410	5	1	30647131	634	10.40	2.48	12	0.11	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	2210	-6.33	20250108	1960	5.61	20250113	4225	-51.01	20240327	1863	11.11	20241011	1.29	N	101000	500	153 억	258368	N	N	N	N
59	20250115	150741	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2060	-20	5	-0.96	61614055	29985	79.60	2080	2120	2040	2700	1460	2080	2054.83	0.84	-6219	2113	2096	2068	2051	2023	2105	2060	153	620	500	1410	5	1	30647131	631	10.35	2.47	12	0.10	199.00	833.00	4225	20240327	-51.24	1863	20241011	10.57	2210	-6.79	20250108	1960	5.10	20250113	4225	-51.24	20240327	1863	10.57	20241011	1.29	N	101000	500	153 억	258368	N	N	N	N
60	20250115	140735	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2070	-10	5	-0.48	54176490	26360	69.98	2080	2120	2040	2700	1460	2080	2055.25	0.84	-7339	2113	2096	2068	2051	2023	2105	2060	153	620	500	1410	5	1	30647131	634	10.40	2.48	12	0.09	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	2210	-6.33	20250108	1960	5.61	20250113	4225	-51.01	20240327	1863	11.11	20241011	1.29	N	101000	500	153 억	258368	N	N	N	N
61	20250115	130741	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2065	-15	5	-0.72	52364235	25483	67.65	2080	2120	2040	2700	1460	2080	2054.87	0.84	-7234	2113	2096	2068	2051	2023	2105	2060	153	620	500	1410	5	1	30647131	633	10.38	2.48	12	0.08	199.00	833.00	4225	20240327	-51.12	1863	20241011	10.84	2210	-6.56	20250108	1960	5.36	20250113	4225	-51.12	20240327	1863	10.84	20241011	1.29	N	101000	500	153 억	258368	N	N	N	N
62	20250115	120727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2070	-10	5	-0.48	50774650	24713	65.61	2080	2120	2040	2700	1460	2080	2054.57	0.84	-7328	2113	2096	2068	2051	2023	2105	2060	153	620	500	1410	5	1	30647131	634	10.40	2.48	12	0.08	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	2210	-6.33	20250108	1960	5.61	20250113	4225	-51.01	20240327	1863	11.11	20241011	1.29	N	101000	500	153 억	258368	N	N	N	N
63	20250115	110741	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2055	-25	5	-1.20	38839535	18930	50.25	2080	2120	2040	2700	1460	2080	2051.75	0.84	-4953	2113	2096	2068	2051	2023	2105	2060	153	620	500	1410	5	1	30647131	630	10.33	2.47	12	0.06	199.00	833.00	4225	20240327	-51.36	1863	20241011	10.31	2210	-7.01	20250108	1960	4.85	20250113	4225	-51.36	20240327	1863	10.31	20241011	1.29	N	101000	500	153 억	258368	N	N	N	N
64	20250115	100741	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2045	-35	5	-1.68	17359450	8426	22.37	2080	2120	2045	2700	1460	2080	2060.22	0.84	-503	2113	2096	2068	2051	2023	2105	2060	153	620	500	1410	5	1	30647131	627	10.28	2.45	12	0.03	199.00	833.00	4225	20240327	-51.60	1863	20241011	9.77	2210	-7.47	20250108	1960	4.34	20250113	4225	-51.60	20240327	1863	9.77	20241011	1.29	N	101000	500	153 억	258368	N	N	N	N
65	20250115	090744	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2110	30	2	1.44	1084670	519	1.38	2080	2120	2080	2700	1460	2080	2089.92	0.84	-482	2113	2096	2068	2051	2023	2105	2060	153	620	500	1410	5	1	30647131	647	10.60	2.53	12	0.00	199.00	833.00	4225	20240327	-50.06	1863	20241011	13.26	2210	-4.52	20250108	1960	7.65	20250113	4225	-50.06	20240327	1863	13.26	20241011	1.29	N	101000	500	153 억	258368	N	N	N	N
66	20250114	160726	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2080	15	2	0.73	77835580	37659	27.41	2065	2085	2040	2680	1450	2065	2066.85	0.86	-6544	2248	2156	2058	1966	1868	2107	1917	153	615	500	1400	5	1	30647131	637	10.45	2.50	12	0.12	199.00	833.00	4225	20240327	-50.77	1863	20241011	11.65	2210	-5.88	20250108	1960	6.12	20250113	4225	-50.77	20240327	1863	11.65	20241011	1.28	N	101000	500	153 억	264945	N	N	N	N
67	20250114	150738	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2045	-20	5	-0.97	55997010	27092	19.72	2065	2085	2040	2680	1450	2065	2066.92	0.86	-4191	2248	2156	2058	1966	1868	2107	1917	153	615	500	1400	5	1	30647131	627	10.28	2.45	12	0.09	199.00	833.00	4225	20240327	-51.60	1863	20241011	9.77	2210	-7.47	20250108	1960	4.34	20250113	4225	-51.60	20240327	1863	9.77	20241011	1.28	N	101000	500	153 억	264945	N	N	N	N
68	20250114	140737	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2070	5	2	0.24	44351850	21417	15.59	2065	2085	2040	2680	1450	2065	2070.87	0.86	-5826	2248	2156	2058	1966	1868	2107	1917	153	615	500	1400	5	1	30647131	634	10.40	2.48	12	0.07	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	2210	-6.33	20250108	1960	5.61	20250113	4225	-51.01	20240327	1863	11.11	20241011	1.28	N	101000	500	153 억	264945	N	N	N	N
69	20250114	130737	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2085	20	2	0.97	32626515	15731	11.45	2065	2085	2040	2680	1450	2065	2074.03	0.86	-7961	2248	2156	2058	1966	1868	2107	1917	153	615	500	1400	5	1	30647131	639	10.48	2.50	12	0.05	199.00	833.00	4225	20240327	-50.65	1863	20241011	11.92	2210	-5.66	20250108	1960	6.38	20250113	4225	-50.65	20240327	1863	11.92	20241011	1.28	N	101000	500	153 억	264945	N	N	N	N
70	20250114	120733	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2080	15	2	0.73	29613550	14283	10.39	2065	2085	2040	2680	1450	2065	2073.34	0.86	-6927	2248	2156	2058	1966	1868	2107	1917	153	615	500	1400	5	1	30647131	637	10.45	2.50	12	0.05	199.00	833.00	4225	20240327	-50.77	1863	20241011	11.65	2210	-5.88	20250108	1960	6.12	20250113	4225	-50.77	20240327	1863	11.65	20241011	1.28	N	101000	500	153 억	264945	N	N	N	N
71	20250114	110734	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2075	10	2	0.48	20526060	9907	7.21	2065	2085	2040	2680	1450	2065	2071.87	0.86	-6053	2248	2156	2058	1966	1868	2107	1917	153	615	500	1400	5	1	30647131	636	10.43	2.49	12	0.03	199.00	833.00	4225	20240327	-50.89	1863	20241011	11.38	2210	-6.11	20250108	1960	5.87	20250113	4225	-50.89	20240327	1863	11.38	20241011	1.28	N	101000	500	153 억	264945	N	N	N	N
72	20250114	100732	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2075	10	2	0.48	14575385	7039	5.12	2065	2085	2040	2680	1450	2065	2070.66	0.86	-4285	2248	2156	2058	1966	1868	2107	1917	153	615	500	1400	5	1	30647131	636	10.43	2.49	12	0.02	199.00	833.00	4225	20240327	-50.89	1863	20241011	11.38	2210	-6.11	20250108	1960	5.87	20250113	4225	-50.89	20240327	1863	11.38	20241011	1.28	N	101000	500	153 억	264945	N	N	N	N
73	20250114	090736	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2070	5	2	0.24	5478235	2655	1.93	2065	2075	2040	2680	1450	2065	2063.37	0.86	-844	2248	2156	2058	1966	1868	2107	1917	153	615	500	1400	5	1	30647131	634	10.40	2.48	12	0.01	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	2210	-6.33	20250108	1960	5.61	20250113	4225	-51.01	20240327	1863	11.11	20241011	1.28	N	101000	500	153 억	264945	N	N	N	N
74	20250113	160725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2065	-85	5	-3.95	283027617	137412	170.31	2150	2150	1960	2795	1505	2150	2059.68	0.90	-12253	2236	2192	2151	2107	2066	2172	2087	153	645	500	1460	5	1	30647131	633	10.38	2.48	12	0.45	199.00	833.00	4225	20240327	-51.12	1863	20241011	10.84	2210	-6.56	20250108	1960	5.36	20250113	4225	-51.12	20240327	1863	10.84	20241011	1.27	N	101000	500	153 억	277124	N	N	N	N
75	20250113	150729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2065	-85	5	-3.95	264094672	128216	158.92	2150	2150	1960	2795	1505	2150	2059.76	0.90	-8995	2236	2192	2151	2107	2066	2172	2087	153	645	500	1460	5	1	30647131	633	10.38	2.48	12	0.42	199.00	833.00	4225	20240327	-51.12	1863	20241011	10.84	2210	-6.56	20250108	1960	5.36	20250113	4225	-51.12	20240327	1863	10.84	20241011	1.27	N	101000	500	153 억	277124	N	N	N	N
76	20250113	140718	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2070	-80	5	-3.72	251111947	121908	151.10	2150	2150	1960	2795	1505	2150	2059.85	0.90	-9366	2236	2192	2151	2107	2066	2172	2087	153	645	500	1460	5	1	30647131	634	10.40	2.48	12	0.40	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	2210	-6.33	20250108	1960	5.61	20250113	4225	-51.01	20240327	1863	11.11	20241011	1.27	N	101000	500	153 억	277124	N	N	N	N
77	20250113	130719	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2070	-80	5	-3.72	239760662	116390	144.26	2150	2150	1960	2795	1505	2150	2059.98	0.90	-8972	2236	2192	2151	2107	2066	2172	2087	153	645	500	1460	5	1	30647131	634	10.40	2.48	12	0.38	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	2210	-6.33	20250108	1960	5.61	20250113	4225	-51.01	20240327	1863	11.11	20241011	1.27	N	101000	500	153 억	277124	N	N	N	N
78	20250113	120722	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2080	-70	5	-3.26	198290172	96215	119.25	2150	2150	1960	2795	1505	2150	2060.91	0.90	-6955	2236	2192	2151	2107	2066	2172	2087	153	645	500	1460	5	1	30647131	637	10.45	2.50	12	0.31	199.00	833.00	4225	20240327	-50.77	1863	20241011	11.65	2210	-5.88	20250108	1960	6.12	20250113	4225	-50.77	20240327	1863	11.65	20241011	1.27	N	101000	500	153 억	277124	N	N	N	N
79	20250113	110720	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2065	-85	5	-3.95	182068062	88347	109.50	2150	2150	1960	2795	1505	2150	2060.83	0.90	-7201	2236	2192	2151	2107	2066	2172	2087	153	645	500	1460	5	1	30647131	633	10.38	2.48	12	0.29	199.00	833.00	4225	20240327	-51.12	1863	20241011	10.84	2210	-6.56	20250108	1960	5.36	20250113	4225	-51.12	20240327	1863	10.84	20241011	1.27	N	101000	500	153 억	277124	N	N	N	N
80	20250113	100719	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2125	-25	5	-1.16	43583295	20666	25.61	2150	2150	2085	2795	1505	2150	2108.94	0.90	-1864	2236	2192	2151	2107	2066	2172	2087	153	645	500	1460	5	1	30647131	651	10.68	2.55	12	0.07	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	2210	-3.85	20250108	1990	6.78	20250106	4225	-49.70	20240327	1863	14.06	20241011	1.27	N	101000	500	153 억	277124	N	N	N	N
81	20250113	090725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2150	0	3	0.00	2113450	983	1.22	2150	2150	2150	2795	1505	2150	2150.00	0.90	-129	2236	2192	2151	2107	2066	2172	2087	153	645	500	1460	5	1	30647131	659	10.80	2.58	12	0.00	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	2210	-2.71	20250108	1990	8.04	20250106	4225	-49.11	20240327	1863	15.41	20241011	1.27	N	101000	500	153 억	277124	N	N	N	N
82	20250110	160703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2150	-25	5	-1.15	171754475	80681	173.26	2195	2195	2110	2825	1525	2175	2128.81	0.91	-578	2238	2206	2153	2121	2068	2222	2137	153	650	500	1470	5	1	30647131	659	10.80	2.58	12	0.26	199.00	833.00	4225	20240327	-49.11	1863	20241011	15.41	2210	-2.71	20250108	1990	8.04	20250106	4225	-49.11	20240327	1863	15.41	20241011	1.20	N	101000	500	153 억	277702	N	N	N	N
83	20250110	150714	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2135	-40	5	-1.84	101157905	47547	102.11	2195	2195	2110	2825	1525	2175	2127.53	0.91	-878	2238	2206	2153	2121	2068	2222	2137	153	650	500	1470	5	1	30647131	654	10.73	2.56	12	0.16	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	2210	-3.39	20250108	1990	7.29	20250106	4225	-49.47	20240327	1863	14.60	20241011	1.20	N	101000	500	153 억	277702	N	N	N	N
84	20250110	140717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2135	-40	5	-1.84	80153405	37676	80.91	2195	2195	2110	2825	1525	2175	2127.44	0.91	4534	2238	2206	2153	2121	2068	2222	2137	153	650	500	1470	5	1	30647131	654	10.73	2.56	12	0.12	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	2210	-3.39	20250108	1990	7.29	20250106	4225	-49.47	20240327	1863	14.60	20241011	1.20	N	101000	500	153 억	277702	N	N	N	N
85	20250110	130716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2130	-45	5	-2.07	52217140	24518	52.65	2195	2195	2110	2825	1525	2175	2129.75	0.91	244	2238	2206	2153	2121	2068	2222	2137	153	650	500	1470	5	1	30647131	653	10.70	2.56	12	0.08	199.00	833.00	4225	20240327	-49.59	1863	20241011	14.33	2210	-3.62	20250108	1990	7.04	20250106	4225	-49.59	20240327	1863	14.33	20241011	1.20	N	101000	500	153 억	277702	N	N	N	N
86	20250110	120716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2135	-40	5	-1.84	50782055	23847	51.21	2195	2195	2110	2825	1525	2175	2129.49	0.91	-194	2238	2206	2153	2121	2068	2222	2137	153	650	500	1470	5	1	30647131	654	10.73	2.56	12	0.08	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	2210	-3.39	20250108	1990	7.29	20250106	4225	-49.47	20240327	1863	14.60	20241011	1.20	N	101000	500	153 억	277702	N	N	N	N
87	20250110	110715	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2130	-45	5	-2.07	47384040	22254	47.79	2195	2195	2110	2825	1525	2175	2129.24	0.91	-984	2238	2206	2153	2121	2068	2222	2137	153	650	500	1470	5	1	30647131	653	10.70	2.56	12	0.07	199.00	833.00	4225	20240327	-49.59	1863	20241011	14.33	2210	-3.62	20250108	1990	7.04	20250106	4225	-49.59	20240327	1863	14.33	20241011	1.20	N	101000	500	153 억	277702	N	N	N	N
88	20250110	100714	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2140	-35	5	-1.61	34254265	16098	34.57	2195	2195	2110	2825	1525	2175	2127.86	0.91	-331	2238	2206	2153	2121	2068	2222	2137	153	650	500	1470	5	1	30647131	656	10.75	2.57	12	0.05	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	2210	-3.17	20250108	1990	7.54	20250106	4225	-49.35	20240327	1863	14.87	20241011	1.20	N	101000	500	153 억	277702	N	N	N	N
89	20250110	090717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2165	-10	5	-0.46	1030140	470	1.01	2195	2195	2165	2825	1525	2175	2191.79	0.91	-59	2238	2206	2153	2121	2068	2222	2137	153	650	500	1470	5	1	30647131	664	10.88	2.60	12	0.00	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	2210	-2.04	20250108	1990	8.79	20250106	4225	-48.76	20240327	1863	16.21	20241011	1.20	N	101000	500	153 억	277702	N	N	N	N
90	20250109	160711	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2175	15	2	0.69	99316900	46566	39.95	2150	2185	2100	2805	1515	2160	2132.82	0.95	-14010	2253	2206	2163	2116	2073	2185	2095	153	645	500	1460	5	1	30647131	667	10.93	2.61	12	0.15	199.00	833.00	4225	20240327	-48.52	1863	20241011	16.75	2210	-1.58	20250108	1990	9.30	20250106	4225	-48.52	20240327	1863	16.75	20241011	1.19	N	101000	500	153 억	291712	N	N	N	N
91	20250109	150712	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2160	0	3	0.00	85871235	40381	34.65	2150	2185	2100	2805	1515	2160	2126.53	0.95	-11734	2253	2206	2163	2116	2073	2185	2095	153	645	500	1460	5	1	30647131	662	10.85	2.59	12	0.13	199.00	833.00	4225	20240327	-48.88	1863	20241011	15.94	2210	-2.26	20250108	1990	8.54	20250106	4225	-48.88	20240327	1863	15.94	20241011	1.19	N	101000	500	153 억	291712	N	N	N	N
92	20250109	140712	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2165	5	2	0.23	83043690	39068	33.52	2150	2185	2100	2805	1515	2160	2125.62	0.95	-11575	2253	2206	2163	2116	2073	2185	2095	153	645	500	1460	5	1	30647131	664	10.88	2.60	12	0.13	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	2210	-2.04	20250108	1990	8.79	20250106	4225	-48.76	20240327	1863	16.21	20241011	1.19	N	101000	500	153 억	291712	N	N	N	N
93	20250109	130711	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2135	-25	5	-1.16	62217100	29351	25.18	2150	2185	2100	2805	1515	2160	2119.76	0.95	-5661	2253	2206	2163	2116	2073	2185	2095	153	645	500	1460	5	1	30647131	654	10.73	2.56	12	0.10	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	2210	-3.39	20250108	1990	7.29	20250106	4225	-49.47	20240327	1863	14.60	20241011	1.19	N	101000	500	153 억	291712	N	N	N	N
94	20250109	120712	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2125	-35	5	-1.62	51001500	24062	20.64	2150	2185	2100	2805	1515	2160	2119.59	0.95	-483	2253	2206	2163	2116	2073	2185	2095	153	645	500	1460	5	1	30647131	651	10.68	2.55	12	0.08	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	2210	-3.85	20250108	1990	6.78	20250106	4225	-49.70	20240327	1863	14.06	20241011	1.19	N	101000	500	153 억	291712	N	N	N	N
95	20250109	110715	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2140	-20	5	-0.93	44541160	21022	18.04	2150	2185	2100	2805	1515	2160	2118.79	0.95	-457	2253	2206	2163	2116	2073	2185	2095	153	645	500	1460	5	1	30647131	656	10.75	2.57	12	0.07	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	2210	-3.17	20250108	1990	7.54	20250106	4225	-49.35	20240327	1863	14.87	20241011	1.19	N	101000	500	153 억	291712	N	N	N	N
96	20250109	100713	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2115	-45	5	-2.08	35527890	16770	14.39	2150	2185	2100	2805	1515	2160	2118.54	0.95	-78	2253	2206	2163	2116	2073	2185	2095	153	645	500	1460	5	1	30647131	648	10.63	2.54	12	0.05	199.00	833.00	4225	20240327	-49.94	1863	20241011	13.53	2210	-4.30	20250108	1990	6.28	20250106	4225	-49.94	20240327	1863	13.53	20241011	1.19	N	101000	500	153 억	291712	N	N	N	N
97	20250109	090716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2140	-20	5	-0.93	6923315	3256	2.79	2150	2185	2100	2805	1515	2160	2126.33	0.95	-1391	2253	2206	2163	2116	2073	2185	2095	153	645	500	1460	5	1	30647131	656	10.75	2.57	12	0.01	199.00	833.00	4225	20240327	-49.35	1863	20241011	14.87	2210	-3.17	20250108	1990	7.54	20250106	4225	-49.35	20240327	1863	14.87	20241011	1.19	N	101000	500	153 억	291712	N	N	N	N
98	20250108	160706	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2160	-20	5	-0.92	251635270	116353	51.29	2180	2210	2120	2830	1530	2180	2162.69	1.03	-24600	2290	2235	2125	2070	1960	2262	2097	153	650	500	1480	5	1	30647131	662	10.85	2.59	12	0.38	199.00	833.00	4225	20240327	-48.88	1863	20241011	15.94	2210	-2.26	20250108	1990	8.54	20250106	4225	-48.88	20240327	1863	15.94	20241011	1.14	N	101000	500	153 억	316297	N	N	N	N
99	20250108	150709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2170	-10	5	-0.46	228606490	105731	46.60	2180	2210	2120	2830	1530	2180	2162.15	1.03	-16717	2290	2235	2125	2070	1960	2262	2097	153	650	500	1480	5	1	30647131	665	10.90	2.61	12	0.34	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	2210	-1.81	20250108	1990	9.05	20250106	4225	-48.64	20240327	1863	16.48	20241011	1.14	N	101000	500	153 억	316297	N	N	N	N
100	20250108	140711	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2165	-15	5	-0.69	222108235	102744	45.29	2180	2210	2120	2830	1530	2180	2161.76	1.03	-14946	2290	2235	2125	2070	1960	2262	2097	153	650	500	1480	5	1	30647131	664	10.88	2.60	12	0.34	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	2210	-2.04	20250108	1990	8.79	20250106	4225	-48.76	20240327	1863	16.21	20241011	1.14	N	101000	500	153 억	316297	N	N	N	N
101	20250108	130711	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2175	-5	5	-0.23	161160255	74517	32.85	2180	2210	2120	2830	1530	2180	2162.73	1.03	-10782	2290	2235	2125	2070	1960	2262	2097	153	650	500	1480	5	1	30647131	667	10.93	2.61	12	0.24	199.00	833.00	4225	20240327	-48.52	1863	20241011	16.75	2210	-1.58	20250108	1990	9.30	20250106	4225	-48.52	20240327	1863	16.75	20241011	1.14	N	101000	500	153 억	316297	N	N	N	N
102	20250108	120707	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2190	10	2	0.46	153465635	70986	31.29	2180	2210	2120	2830	1530	2180	2161.91	1.03	-9172	2290	2235	2125	2070	1960	2262	2097	153	650	500	1480	5	1	30647131	671	11.01	2.63	12	0.23	199.00	833.00	4225	20240327	-48.17	1863	20241011	17.55	2210	-0.90	20250108	1990	10.05	20250106	4225	-48.17	20240327	1863	17.55	20241011	1.14	N	101000	500	153 억	316297	N	N	N	N
103	20250108	110708	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2205	25	2	1.15	147704095	68347	30.13	2180	2210	2120	2830	1530	2180	2161.09	1.03	-8803	2290	2235	2125	2070	1960	2262	2097	153	650	500	1480	5	1	30647131	676	11.08	2.65	12	0.22	199.00	833.00	4225	20240327	-47.81	1863	20241011	18.36	2210	-0.23	20250108	1990	10.80	20250106	4225	-47.81	20240327	1863	18.36	20241011	1.14	N	101000	500	153 억	316297	N	N	N	N
104	20250108	100709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2170	-10	5	-0.46	120798075	56100	24.73	2180	2210	2120	2830	1530	2180	2153.26	1.03	-8645	2290	2235	2125	2070	1960	2262	2097	153	650	500	1480	5	1	30647131	665	10.90	2.61	12	0.18	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	2210	-1.81	20250108	1990	9.05	20250106	4225	-48.64	20240327	1863	16.48	20241011	1.14	N	101000	500	153 억	316297	N	N	N	N
105	20250108	090710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2170	-10	5	-0.46	8652350	3986	1.76	2180	2180	2145	2830	1530	2180	2170.68	1.03	-1160	2290	2235	2125	2070	1960	2262	2097	153	650	500	1480	5	1	30647131	665	10.90	2.61	12	0.01	199.00	833.00	4225	20240327	-48.64	1863	20241011	16.48	2180	0.00	20250102	1990	9.05	20250106	4225	-48.64	20240327	1863	16.48	20241011	1.14	N	101000	500	153 억	316297	N	N	N	N
106	20250107	160703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2180	150	2	7.39	478537215	226566	113.74	2050	2180	2015	2635	1425	2030	2112.13	0.89	45101	2156	2092	2041	1977	1926	2067	1952	153	605	500	1380	5	1	30647131	668	10.95	2.62	12	0.74	199.00	833.00	4225	20240327	-48.40	1863	20241011	17.02	2180	0.00	20250102	1990	9.55	20250106	4225	-48.40	20240327	1863	17.02	20241011	1.16	N	101000	500	153 억	271956	N	N	N	N
107	20250107	150705	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2165	135	2	6.65	380894050	181293	91.01	2050	2175	2015	2635	1425	2030	2100.99	0.89	29632	2156	2092	2041	1977	1926	2067	1952	153	605	500	1380	5	1	30647131	664	10.88	2.60	12	0.59	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	2180	-0.69	20250102	1990	8.79	20250106	4225	-48.76	20240327	1863	16.21	20241011	1.16	N	101000	500	153 억	271956	N	N	N	N
108	20250107	140703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2095	65	2	3.20	163678145	78906	39.61	2050	2120	2015	2635	1425	2030	2074.34	0.89	2881	2156	2092	2041	1977	1926	2067	1952	153	605	500	1380	5	1	30647131	642	10.53	2.52	12	0.26	199.00	833.00	4225	20240327	-50.41	1863	20241011	12.45	2180	-3.90	20250102	1990	5.28	20250106	4225	-50.41	20240327	1863	12.45	20241011	1.16	N	101000	500	153 억	271956	N	N	N	N
109	20250107	130703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2110	80	2	3.94	118556950	57403	28.82	2050	2120	2015	2635	1425	2030	2065.34	0.89	-1097	2156	2092	2041	1977	1926	2067	1952	153	605	500	1380	5	1	30647131	647	10.60	2.53	12	0.19	199.00	833.00	4225	20240327	-50.06	1863	20241011	13.26	2180	-3.21	20250102	1990	6.03	20250106	4225	-50.06	20240327	1863	13.26	20241011	1.16	N	101000	500	153 억	271956	N	N	N	N
110	20250107	120704	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2075	45	2	2.22	82825435	40325	20.24	2050	2090	2015	2635	1425	2030	2053.95	0.89	-4097	2156	2092	2041	1977	1926	2067	1952	153	605	500	1380	5	1	30647131	636	10.43	2.49	12	0.13	199.00	833.00	4225	20240327	-50.89	1863	20241011	11.38	2180	-4.82	20250102	1990	4.27	20250106	4225	-50.89	20240327	1863	11.38	20241011	1.16	N	101000	500	153 억	271956	N	N	N	N
111	20250107	110700	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2080	50	2	2.46	71064735	34688	17.41	2050	2080	2015	2635	1425	2030	2048.68	0.89	-3224	2156	2092	2041	1977	1926	2067	1952	153	605	500	1380	5	1	30647131	637	10.45	2.50	12	0.11	199.00	833.00	4225	20240327	-50.77	1863	20241011	11.65	2180	-4.59	20250102	1990	4.52	20250106	4225	-50.77	20240327	1863	11.65	20241011	1.16	N	101000	500	153 억	271956	N	N	N	N
112	20250107	100705	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2045	15	2	0.74	29496670	14504	7.28	2050	2050	2015	2635	1425	2030	2033.69	0.89	702	2156	2092	2041	1977	1926	2067	1952	153	605	500	1380	5	1	30647131	627	10.28	2.45	12	0.05	199.00	833.00	4225	20240327	-51.60	1863	20241011	9.77	2180	-6.19	20250102	1990	2.76	20250106	4225	-51.60	20240327	1863	9.77	20241011	1.16	N	101000	500	153 억	271956	N	N	N	N
113	20250107	090706	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2035	5	2	0.25	4928915	2427	1.22	2050	2050	2015	2635	1425	2030	2030.87	0.89	-1441	2156	2092	2041	1977	1926	2067	1952	153	605	500	1380	5	1	30647131	624	10.23	2.44	12	0.01	199.00	833.00	4225	20240327	-51.83	1863	20241011	9.23	2180	-6.65	20250102	1990	2.26	20250106	4225	-51.83	20240327	1863	9.23	20241011	1.16	N	101000	500	153 억	271956	N	N	N	N
114	20250106	160657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2030	-60	5	-2.87	403321379	199204	98.13	2070	2105	1990	2715	1465	2090	2024.66	0.98	-27427	2203	2146	2098	2041	1993	2122	2017	153	625	500	1420	5	1	30647131	622	10.20	2.44	12	0.65	199.00	833.00	4225	20240327	-51.95	1863	20241011	8.96	2180	-6.88	20250102	1990	2.01	20250106	4225	-51.95	20240327	1863	8.96	20241011	1.16	N	101000	500	153 억	299355	N	N	N	N
115	20250106	150657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2020	-70	5	-3.35	364067869	179811	88.58	2070	2105	1990	2715	1465	2090	2024.72	0.98	-18513	2203	2146	2098	2041	1993	2122	2017	153	625	500	1420	5	1	30647131	619	10.15	2.42	12	0.59	199.00	833.00	4225	20240327	-52.19	1863	20241011	8.43	2180	-7.34	20250102	1990	1.51	20250106	4225	-52.19	20240327	1863	8.43	20241011	1.16	N	101000	500	153 억	299355	N	N	N	N
116	20250106	140657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2015	-75	5	-3.59	310054412	152844	75.29	2070	2105	1990	2715	1465	2090	2028.57	0.98	-18848	2203	2146	2098	2041	1993	2122	2017	153	625	500	1420	5	1	30647131	618	10.13	2.42	12	0.50	199.00	833.00	4225	20240327	-52.31	1863	20241011	8.16	2180	-7.57	20250102	1990	1.26	20250106	4225	-52.31	20240327	1863	8.16	20241011	1.16	N	101000	500	153 억	299355	N	N	N	N
117	20250106	130654	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2040	-50	5	-2.39	162897640	79398	39.11	2070	2105	2030	2715	1465	2090	2051.66	0.98	-11025	2203	2146	2098	2041	1993	2122	2017	153	625	500	1420	5	1	30647131	625	10.25	2.45	12	0.26	199.00	833.00	4225	20240327	-51.72	1863	20241011	9.50	2180	-6.42	20250102	2030	0.49	20250106	4225	-51.72	20240327	1863	9.50	20241011	1.16	N	101000	500	153 억	299355	N	N	N	N
118	20250106	120653	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2055	-35	5	-1.67	103671415	50296	24.78	2070	2105	2045	2715	1465	2090	2061.23	0.98	-7066	2203	2146	2098	2041	1993	2122	2017	153	625	500	1420	5	1	30647131	630	10.33	2.47	12	0.16	199.00	833.00	4225	20240327	-51.36	1863	20241011	10.31	2180	-5.73	20250102	2045	0.49	20250106	4225	-51.36	20240327	1863	10.31	20241011	1.16	N	101000	500	153 억	299355	N	N	N	N
119	20250106	110652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2065	-25	5	-1.20	83793600	40600	20.00	2070	2105	2045	2715	1465	2090	2063.88	0.98	-6473	2203	2146	2098	2041	1993	2122	2017	153	625	500	1420	5	1	30647131	633	10.38	2.48	12	0.13	199.00	833.00	4225	20240327	-51.12	1863	20241011	10.84	2180	-5.28	20250102	2045	0.98	20250106	4225	-51.12	20240327	1863	10.84	20241011	1.16	N	101000	500	153 억	299355	N	N	N	N
120	20250106	100652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2095	5	2	0.24	36874070	17805	8.77	2070	2105	2050	2715	1465	2090	2070.99	0.98	-1350	2203	2146	2098	2041	1993	2122	2017	153	625	500	1420	5	1	30647131	642	10.53	2.52	12	0.06	199.00	833.00	4225	20240327	-50.41	1863	20241011	12.45	2180	-3.90	20250102	2050	2.20	20250106	4225	-50.41	20240327	1863	12.45	20241011	1.16	N	101000	500	153 억	299355	N	N	N	N
121	20250106	090650	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2070	-20	5	-0.96	12167890	5905	2.91	2070	2075	2050	2715	1465	2090	2060.60	0.98	1320	2203	2146	2098	2041	1993	2122	2017	153	625	500	1420	5	1	30647131	634	10.40	2.48	12	0.02	199.00	833.00	4225	20240327	-51.01	1863	20241011	11.11	2180	-5.05	20250102	2050	0.98	20250106	4225	-51.01	20240327	1863	11.11	20241011	1.16	N	101000	500	153 억	299355	N	N	N	N
122	20250103	160647	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2090	-65	5	-3.02	413515940	198550	220.60	2155	2155	2050	2800	1510	2155	2082.68	1.10	-39355	2248	2201	2133	2086	2018	2225	2110	153	645	500	1460	5	1	30647131	641	10.50	2.51	12	0.65	199.00	833.00	4225	20240327	-50.53	1863	20241011	12.18	2180	-4.13	20250102	2050	1.95	20250103	4225	-50.53	20240327	1863	12.18	20241011	1.15	N	101000	500	153 억	338457	N	N	N	N
123	20250103	150650	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2085	-70	5	-3.25	381253685	183107	203.44	2155	2155	2050	2800	1510	2155	2082.14	1.10	-32219	2248	2201	2133	2086	2018	2225	2110	153	645	500	1460	5	1	30647131	639	10.48	2.50	12	0.60	199.00	833.00	4225	20240327	-50.65	1863	20241011	11.92	2180	-4.36	20250102	2050	1.71	20250103	4225	-50.65	20240327	1863	11.92	20241011	1.15	N	101000	500	153 억	338457	N	N	N	N
124	20250103	140650	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2095	-60	5	-2.78	325365525	156472	173.85	2155	2155	2050	2800	1510	2155	2079.38	1.10	-30159	2248	2201	2133	2086	2018	2225	2110	153	645	500	1460	5	1	30647131	642	10.53	2.52	12	0.51	199.00	833.00	4225	20240327	-50.41	1863	20241011	12.45	2180	-3.90	20250102	2050	2.20	20250103	4225	-50.41	20240327	1863	12.45	20241011	1.15	N	101000	500	153 억	338457	N	N	N	N
125	20250103	130649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2085	-70	5	-3.25	258502735	124593	138.43	2155	2155	2050	2800	1510	2155	2074.78	1.10	-25483	2248	2201	2133	2086	2018	2225	2110	153	645	500	1460	5	1	30647131	639	10.48	2.50	12	0.41	199.00	833.00	4225	20240327	-50.65	1863	20241011	11.92	2180	-4.36	20250102	2050	1.71	20250103	4225	-50.65	20240327	1863	11.92	20241011	1.15	N	101000	500	153 억	338457	N	N	N	N
126	20250103	120648	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2080	-75	5	-3.48	241560775	116470	129.40	2155	2155	2050	2800	1510	2155	2074.02	1.10	-21717	2248	2201	2133	2086	2018	2225	2110	153	645	500	1460	5	1	30647131	637	10.45	2.50	12	0.38	199.00	833.00	4225	20240327	-50.77	1863	20241011	11.65	2180	-4.59	20250102	2050	1.46	20250103	4225	-50.77	20240327	1863	11.65	20241011	1.15	N	101000	500	153 억	338457	N	N	N	N
127	20250103	110649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2095	-60	5	-2.78	81407915	38776	43.08	2155	2155	2085	2800	1510	2155	2099.44	1.10	-6681	2248	2201	2133	2086	2018	2225	2110	153	645	500	1460	5	1	30647131	642	10.53	2.52	12	0.13	199.00	833.00	4225	20240327	-50.41	1863	20241011	12.45	2180	-3.90	20250102	2065	1.45	20250102	4225	-50.41	20240327	1863	12.45	20241011	1.15	N	101000	500	153 억	338457	N	N	N	N
128	20250103	100647	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2125	-30	5	-1.39	47488455	22578	25.09	2155	2155	2090	2800	1510	2155	2103.31	1.10	197	2248	2201	2133	2086	2018	2225	2110	153	645	500	1460	5	1	30647131	651	10.68	2.55	12	0.07	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	2180	-2.52	20250102	2065	2.91	20250102	4225	-49.70	20240327	1863	14.06	20241011	1.15	N	101000	500	153 억	338457	N	N	N	N
129	20250103	090649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2120	-35	5	-1.62	4472490	2108	2.34	2155	2155	2115	2800	1510	2155	2121.67	1.10	1495	2248	2201	2133	2086	2018	2225	2110	153	645	500	1460	5	1	30647131	650	10.65	2.55	12	0.01	199.00	833.00	4225	20240327	-49.82	1863	20241011	13.79	2180	-2.75	20250102	2065	2.66	20250102	4225	-49.82	20240327	1863	13.79	20241011	1.15	N	101000	500	153 억	338457	N	N	N	N
130	20250102	160643	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2155	-10	5	-0.46	190986480	89992	97.15	2125	2180	2065	2810	1520	2165	2122.26	1.16	-15561	2261	2212	2151	2102	2041	2237	2127	153	645	500	1470	5	1	30647131	660	10.83	2.59	12	0.29	199.00	833.00	4225	20240327	-48.99	1863	20241011	15.67	2180	-1.15	20250102	2065	4.36	20250102	4225	-48.99	20240327	1863	15.67	20241011	1.17	N	101000	500	153 억	354018	N	N	N	N
131	20250102	150645	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2125	-40	5	-1.85	136766710	64718	69.87	2125	2180	2065	2810	1520	2165	2113.27	1.16	-82	2261	2212	2151	2102	2041	2237	2127	153	645	500	1470	5	1	30647131	651	10.68	2.55	12	0.21	199.00	833.00	4225	20240327	-49.70	1863	20241011	14.06	2180	-2.52	20250102	2065	2.91	20250102	4225	-49.70	20240327	1863	14.06	20241011	1.17	N	101000	500	153 억	354018	N	N	N	N
132	20250102	140642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2120	-45	5	-2.08	127887830	60523	65.34	2125	2180	2065	2810	1520	2165	2113.05	1.16	-1358	2261	2212	2151	2102	2041	2237	2127	153	645	500	1470	5	1	30647131	650	10.65	2.55	12	0.20	199.00	833.00	4225	20240327	-49.82	1863	20241011	13.79	2180	-2.75	20250102	2065	2.66	20250102	4225	-49.82	20240327	1863	13.79	20241011	1.17	N	101000	500	153 억	354018	N	N	N	N
133	20250102	130642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2130	-35	5	-1.62	59749180	27964	30.19	2125	2180	2100	2810	1520	2165	2136.65	1.16	-3992	2261	2212	2151	2102	2041	2237	2127	153	645	500	1470	5	1	30647131	653	10.70	2.56	12	0.09	199.00	833.00	4225	20240327	-49.59	1863	20241011	14.33	2180	-2.29	20250102	2100	1.43	20250102	4225	-49.59	20240327	1863	14.33	20241011	1.17	N	101000	500	153 억	354018	N	N	N	N
134	20250102	120641	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2135	-30	5	-1.39	56781025	26572	28.69	2125	2180	2100	2810	1520	2165	2136.87	1.16	-3088	2261	2212	2151	2102	2041	2237	2127	153	645	500	1470	5	1	30647131	654	10.73	2.56	12	0.09	199.00	833.00	4225	20240327	-49.47	1863	20241011	14.60	2180	-2.06	20250102	2100	1.67	20250102	4225	-49.47	20240327	1863	14.60	20241011	1.17	N	101000	500	153 억	354018	N	N	N	N
135	20250102	110633	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2175	10	2	0.46	38481375	18026	19.46	2125	2180	2100	2810	1520	2165	2134.77	1.16	-1360	2261	2212	2151	2102	2041	2237	2127	153	645	500	1470	5	1	30647131	667	10.93	2.61	12	0.06	199.00	833.00	4225	20240327	-48.52	1863	20241011	16.75	2180	-0.23	20250102	2100	3.57	20250102	4225	-48.52	20240327	1863	16.75	20241011	1.17	N	101000	500	153 억	354018	N	N	N	N
136	20250102	100639	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2110	-55	5	-2.54	13968225	6575	7.10	2125	2180	2110	2810	1520	2165	2124.44	1.16	-1496	2261	2212	2151	2102	2041	2237	2127	153	645	500	1470	5	1	30647131	647	10.60	2.53	12	0.02	199.00	833.00	4225	20240327	-50.06	1863	20241011	13.26	2180	-3.21	20250102	2110	0.00	20250102	4225	-50.06	20240327	1863	13.26	20241011	1.17	N	101000	500	153 억	354018	N	N	N	N
137	20250102	090633	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.16	0	2261	2212	2151	2102	2041	2237	2127	153	645	500	1470	5	1	30647131	664	10.88	2.60	12	0.00	199.00	833.00	4225	20240327	-48.76	1863	20241011	16.21	0	0.00	0	0	0.00	0	4225	-48.76	20240327	1863	16.21	20241011	1.17	N	101000	500	153 억	354018	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History