KissMeData/417010/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,161311,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7070,40,2,0.57,370908590,52401,35.10,7010,7150,7000,9130,4930,7030,7078.28,1.91,0,-328,7530,7280,7150,6900,6770,7215,6835,99,2100,500,4920,10,1,19724328,1395,27.30,2.72,12,0.27,259.00,2600.00,16500,20240625,-57.15,6110,20241128,15.71,8340,-15.23,20250120,6430,9.95,20250102,16500,-57.15,20240625,6110,15.71,20241128,3.06,N,417010,500,98 억,,376166,N,N,0,N,00,N
20250124,151310,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7090,60,2,0.85,347390190,49076,32.87,7010,7150,7000,9130,4930,7030,7078.62,1.91,0,-387,7530,7280,7150,6900,6770,7215,6835,99,2100,500,4920,10,1,19724328,1398,27.37,2.73,12,0.25,259.00,2600.00,16500,20240625,-57.03,6110,20241128,16.04,8340,-14.99,20250120,6430,10.26,20250102,16500,-57.03,20240625,6110,16.04,20241128,3.06,N,417010,500,98 억,,376166,N,N,0,N,00,N
20250124,141309,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7070,40,2,0.57,318795120,45039,30.17,7010,7150,7000,9130,4930,7030,7078.20,1.91,0,-2,7530,7280,7150,6900,6770,7215,6835,99,2100,500,4920,10,1,19724328,1395,27.30,2.72,12,0.23,259.00,2600.00,16500,20240625,-57.15,6110,20241128,15.71,8340,-15.23,20250120,6430,9.95,20250102,16500,-57.15,20240625,6110,15.71,20241128,3.06,N,417010,500,98 억,,376166,N,N,0,N,00,N
20250124,131312,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7080,50,2,0.71,289978040,40968,27.44,7010,7150,7000,9130,4930,7030,7078.16,1.91,0,-733,7530,7280,7150,6900,6770,7215,6835,99,2100,500,4920,10,1,19724328,1396,27.34,2.72,12,0.21,259.00,2600.00,16500,20240625,-57.09,6110,20241128,15.88,8340,-15.11,20250120,6430,10.11,20250102,16500,-57.09,20240625,6110,15.88,20241128,3.06,N,417010,500,98 억,,376166,N,N,0,N,00,N
20250124,121307,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7140,110,2,1.56,255614290,36127,24.20,7010,7150,7000,9130,4930,7030,7075.44,1.91,0,-1035,7530,7280,7150,6900,6770,7215,6835,99,2100,500,4920,10,1,19724328,1408,27.57,2.75,12,0.18,259.00,2600.00,16500,20240625,-56.73,6110,20241128,16.86,8340,-14.39,20250120,6430,11.04,20250102,16500,-56.73,20240625,6110,16.86,20241128,3.06,N,417010,500,98 억,,376166,N,N,0,N,00,N
20250124,111309,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7100,70,2,1.00,210731940,29809,19.97,7010,7150,7000,9130,4930,7030,7069.41,1.91,0,-2191,7530,7280,7150,6900,6770,7215,6835,99,2100,500,4920,10,1,19724328,1400,27.41,2.73,12,0.15,259.00,2600.00,16500,20240625,-56.97,6110,20241128,16.20,8340,-14.87,20250120,6430,10.42,20250102,16500,-56.97,20240625,6110,16.20,20241128,3.06,N,417010,500,98 억,,376166,N,N,0,N,00,N
20250124,101305,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7130,100,2,1.42,155475550,22017,14.75,7010,7150,7000,9130,4930,7030,7061.61,1.91,0,-1999,7530,7280,7150,6900,6770,7215,6835,99,2100,500,4920,10,1,19724328,1406,27.53,2.74,12,0.11,259.00,2600.00,16500,20240625,-56.79,6110,20241128,16.69,8340,-14.51,20250120,6430,10.89,20250102,16500,-56.79,20240625,6110,16.69,20241128,3.06,N,417010,500,98 억,,376166,N,N,0,N,00,N
20250124,091314,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7030,0,3,0.00,57798350,8231,5.51,7010,7100,7000,9130,4930,7030,7022.03,1.91,0,433,7530,7280,7150,6900,6770,7215,6835,99,2100,500,4920,10,1,19724328,1387,27.14,2.70,12,0.04,259.00,2600.00,16500,20240625,-57.39,6110,20241128,15.06,8340,-15.71,20250120,6430,9.33,20250102,16500,-57.39,20240625,6110,15.06,20241128,3.06,N,417010,500,98 억,,376166,N,N,0,N,00,N
20250123,161304,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7030,-320,5,-4.35,1060288750,148678,32.83,7350,7400,7020,9550,5150,7350,7131.68,2.06,0,-30011,7690,7520,7400,7230,7110,7460,7170,99,2200,500,5140,10,1,19724328,1387,27.14,2.70,12,0.75,259.00,2600.00,16500,20240625,-57.39,6110,20241128,15.06,8340,-15.71,20250120,6430,9.33,20250102,16500,-57.39,20240625,6110,15.06,20241128,2.97,N,417010,500,98 억,,406177,N,N,1,N,00,N
20250123,151302,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7090,-260,5,-3.54,1002250780,140430,31.01,7350,7400,7020,9550,5150,7350,7137.01,2.06,0,-29000,7690,7520,7400,7230,7110,7460,7170,99,2200,500,5140,10,1,19724328,1398,27.37,2.73,12,0.71,259.00,2600.00,16500,20240625,-57.03,6110,20241128,16.04,8340,-14.99,20250120,6430,10.26,20250102,16500,-57.03,20240625,6110,16.04,20241128,2.97,N,417010,500,98 억,,406177,N,N,1,N,00,N
20250123,141258,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7090,-260,5,-3.54,921032250,128972,28.48,7350,7400,7020,9550,5150,7350,7141.33,2.06,0,-31921,7690,7520,7400,7230,7110,7460,7170,99,2200,500,5140,10,1,19724328,1398,27.37,2.73,12,0.65,259.00,2600.00,16500,20240625,-57.03,6110,20241128,16.04,8340,-14.99,20250120,6430,10.26,20250102,16500,-57.03,20240625,6110,16.04,20241128,2.97,N,417010,500,98 억,,406177,N,N,1,N,00,N
20250123,131301,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7120,-230,5,-3.13,735495830,102714,22.68,7350,7400,7080,9550,5150,7350,7160.62,2.06,0,-34467,7690,7520,7400,7230,7110,7460,7170,99,2200,500,5140,10,1,19724328,1404,27.49,2.74,12,0.52,259.00,2600.00,16500,20240625,-56.85,6110,20241128,16.53,8340,-14.63,20250120,6430,10.73,20250102,16500,-56.85,20240625,6110,16.53,20241128,2.97,N,417010,500,98 억,,406177,N,N,1,N,00,N
20250123,121302,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7150,-200,5,-2.72,580100930,80858,17.85,7350,7400,7100,9550,5150,7350,7174.32,2.06,0,-33153,7690,7520,7400,7230,7110,7460,7170,99,2200,500,5140,10,1,19724328,1410,27.61,2.75,12,0.41,259.00,2600.00,16500,20240625,-56.67,6110,20241128,17.02,8340,-14.27,20250120,6430,11.20,20250102,16500,-56.67,20240625,6110,17.02,20241128,2.97,N,417010,500,98 억,,406177,N,N,1,N,00,N
20250123,111252,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7160,-190,5,-2.59,534432310,74469,16.44,7350,7400,7100,9550,5150,7350,7176.57,2.06,0,-31674,7690,7520,7400,7230,7110,7460,7170,99,2200,500,5140,10,1,19724328,1412,27.64,2.75,12,0.38,259.00,2600.00,16500,20240625,-56.61,6110,20241128,17.18,8340,-14.15,20250120,6430,11.35,20250102,16500,-56.61,20240625,6110,17.18,20241128,2.97,N,417010,500,98 억,,406177,N,N,1,N,00,N
20250123,101300,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7140,-210,5,-2.86,447679670,62277,13.75,7350,7400,7100,9550,5150,7350,7188.52,2.06,0,-24255,7690,7520,7400,7230,7110,7460,7170,99,2200,500,5140,10,1,19724328,1408,27.57,2.75,12,0.32,259.00,2600.00,16500,20240625,-56.73,6110,20241128,16.86,8340,-14.39,20250120,6430,11.04,20250102,16500,-56.73,20240625,6110,16.86,20241128,2.97,N,417010,500,98 억,,406177,N,N,1,N,00,N
20250123,091303,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7160,-190,5,-2.59,222458040,30683,6.78,7350,7400,7150,9550,5150,7350,7250.20,2.06,0,-11744,7690,7520,7400,7230,7110,7460,7170,99,2200,500,5140,10,1,19724328,1412,27.64,2.75,12,0.16,259.00,2600.00,16500,20240625,-56.61,6110,20241128,17.18,8340,-14.15,20250120,6430,11.35,20250102,16500,-56.61,20240625,6110,17.18,20241128,2.97,N,417010,500,98 억,,406177,N,N,1,N,00,N
20250122,161252,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7350,-60,5,-0.81,1142755990,154542,59.77,7490,7570,7280,9630,5190,7410,7394.72,2.18,0,-24415,8036,7722,7556,7242,7076,7640,7160,99,2220,500,5180,10,1,19724328,1450,28.38,2.83,12,0.78,259.00,2600.00,16500,20240625,-55.45,6110,20241128,20.29,8340,-11.87,20250120,6430,14.31,20250102,16500,-55.45,20240625,6110,20.29,20241128,2.93,N,417010,500,98 억,,430592,N,N,1,N,00,N
20250122,151254,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7360,-50,5,-0.67,1048947620,141767,54.83,7490,7570,7280,9630,5190,7410,7399.09,2.18,0,-26379,8036,7722,7556,7242,7076,7640,7160,99,2220,500,5180,10,1,19724328,1452,28.42,2.83,12,0.72,259.00,2600.00,16500,20240625,-55.39,6110,20241128,20.46,8340,-11.75,20250120,6430,14.46,20250102,16500,-55.39,20240625,6110,20.46,20241128,2.93,N,417010,500,98 억,,430592,N,N,16,N,00,N
20250122,141251,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7400,-10,5,-0.13,923370920,124763,48.25,7490,7570,7280,9630,5190,7410,7400.99,2.18,0,-29424,8036,7722,7556,7242,7076,7640,7160,99,2220,500,5180,10,1,19724328,1460,28.57,2.85,12,0.63,259.00,2600.00,16500,20240625,-55.15,6110,20241128,21.11,8340,-11.27,20250120,6430,15.09,20250102,16500,-55.15,20240625,6110,21.11,20241128,2.93,N,417010,500,98 억,,430592,N,N,16,N,00,N
20250122,131254,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7400,-10,5,-0.13,804947490,108766,42.06,7490,7570,7280,9630,5190,7410,7400.72,2.18,0,-29152,8036,7722,7556,7242,7076,7640,7160,99,2220,500,5180,10,1,19724328,1460,28.57,2.85,12,0.55,259.00,2600.00,16500,20240625,-55.15,6110,20241128,21.11,8340,-11.27,20250120,6430,15.09,20250102,16500,-55.15,20240625,6110,21.11,20241128,2.93,N,417010,500,98 억,,430592,N,N,16,N,00,N
20250122,121252,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7370,-40,5,-0.54,722960820,97728,37.79,7490,7570,7280,9630,5190,7410,7397.67,2.18,0,-22587,8036,7722,7556,7242,7076,7640,7160,99,2220,500,5180,10,1,19724328,1454,28.46,2.83,12,0.50,259.00,2600.00,16500,20240625,-55.33,6110,20241128,20.62,8340,-11.63,20250120,6430,14.62,20250102,16500,-55.33,20240625,6110,20.62,20241128,2.93,N,417010,500,98 억,,430592,N,N,16,N,00,N
20250122,111254,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7470,60,2,0.81,587704550,79489,30.74,7490,7570,7280,9630,5190,7410,7393.51,2.18,0,-14097,8036,7722,7556,7242,7076,7640,7160,99,2220,500,5180,10,1,19724328,1473,28.84,2.87,12,0.40,259.00,2600.00,16500,20240625,-54.73,6110,20241128,22.26,8340,-10.43,20250120,6430,16.17,20250102,16500,-54.73,20240625,6110,22.26,20241128,2.93,N,417010,500,98 억,,430592,N,N,16,N,00,N
20250122,101251,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7370,-40,5,-0.54,371913550,50526,19.54,7490,7510,7280,9630,5190,7410,7360.73,2.18,0,-6995,8036,7722,7556,7242,7076,7640,7160,99,2220,500,5180,10,1,19724328,1454,28.46,2.83,12,0.26,259.00,2600.00,16500,20240625,-55.33,6110,20241128,20.62,8340,-11.63,20250120,6430,14.62,20250102,16500,-55.33,20240625,6110,20.62,20241128,2.93,N,417010,500,98 억,,430592,N,N,16,N,00,N
20250122,091255,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7340,-70,5,-0.94,130811550,17629,6.82,7490,7510,7340,9630,5190,7410,7420.31,2.18,0,-1243,8036,7722,7556,7242,7076,7640,7160,99,2220,500,5180,10,1,19724328,1448,28.34,2.82,12,0.09,259.00,2600.00,16500,20240625,-55.52,6110,20241128,20.13,8340,-11.99,20250120,6430,14.15,20250102,16500,-55.52,20240625,6110,20.13,20241128,2.93,N,417010,500,98 억,,430592,N,N,16,N,00,N
20250121,161243,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7410,-470,5,-5.96,1911084000,253174,11.13,7860,7870,7390,10240,5520,7880,7546.63,2.16,0,1548,9053,8466,7753,7166,6453,8760,7460,99,2360,500,5510,10,1,19724328,1462,28.61,2.85,12,1.28,259.00,2600.00,16500,20240625,-55.09,6110,20241128,21.28,8340,-11.15,20250120,6430,15.24,20250102,16500,-55.09,20240625,6110,21.28,20241128,2.95,N,417010,500,98 억,,426498,N,N,16,N,00,N
20250121,151247,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7450,-430,5,-5.46,1779383200,235421,10.35,7860,7870,7390,10240,5520,7880,7555.81,2.16,0,1413,9053,8466,7753,7166,6453,8760,7460,99,2360,500,5510,10,1,19724328,1469,28.76,2.87,12,1.19,259.00,2600.00,16500,20240625,-54.85,6110,20241128,21.93,8340,-10.67,20250120,6430,15.86,20250102,16500,-54.85,20240625,6110,21.93,20241128,2.95,N,417010,500,98 억,,426498,N,N,2,N,00,N
20250121,141248,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7460,-420,5,-5.33,1643164130,217088,9.54,7860,7870,7390,10240,5520,7880,7566.50,2.16,0,10835,9053,8466,7753,7166,6453,8760,7460,99,2360,500,5510,10,1,19724328,1471,28.80,2.87,12,1.10,259.00,2600.00,16500,20240625,-54.79,6110,20241128,22.09,8340,-10.55,20250120,6430,16.02,20250102,16500,-54.79,20240625,6110,22.09,20241128,2.95,N,417010,500,98 억,,426498,N,N,2,N,00,N
20250121,131246,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7470,-410,5,-5.20,1551674210,204762,9.00,7860,7870,7390,10240,5520,7880,7575.24,2.16,0,15405,9053,8466,7753,7166,6453,8760,7460,99,2360,500,5510,10,1,19724328,1473,28.84,2.87,12,1.04,259.00,2600.00,16500,20240625,-54.73,6110,20241128,22.26,8340,-10.43,20250120,6430,16.17,20250102,16500,-54.73,20240625,6110,22.26,20241128,2.95,N,417010,500,98 억,,426498,N,N,2,N,00,N
20250121,121228,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7450,-430,5,-5.46,1482568300,195496,8.59,7860,7870,7390,10240,5520,7880,7580.85,2.16,0,16341,9053,8466,7753,7166,6453,8760,7460,99,2360,500,5510,10,1,19724328,1469,28.76,2.87,12,0.99,259.00,2600.00,16500,20240625,-54.85,6110,20241128,21.93,8340,-10.67,20250120,6430,15.86,20250102,16500,-54.85,20240625,6110,21.93,20241128,2.95,N,417010,500,98 억,,426498,N,N,2,N,00,N
20250121,111141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7470,-410,5,-5.20,1298811890,170719,7.50,7860,7870,7390,10240,5520,7880,7604.97,2.16,0,15928,9053,8466,7753,7166,6453,8760,7460,99,2360,500,5510,10,1,19724328,1473,28.84,2.87,12,0.87,259.00,2600.00,16500,20240625,-54.73,6110,20241128,22.26,8340,-10.43,20250120,6430,16.17,20250102,16500,-54.73,20240625,6110,22.26,20241128,2.95,N,417010,500,98 억,,426498,N,N,2,N,00,N
20250121,101132,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7470,-410,5,-5.20,1050879310,137442,6.04,7860,7870,7400,10240,5520,7880,7642.86,2.16,0,17243,9053,8466,7753,7166,6453,8760,7460,99,2360,500,5510,10,1,19724328,1473,28.84,2.87,12,0.70,259.00,2600.00,16500,20240625,-54.73,6110,20241128,22.26,8340,-10.43,20250120,6430,16.17,20250102,16500,-54.73,20240625,6110,22.26,20241128,2.95,N,417010,500,98 억,,426498,N,N,2,N,00,N
20250121,091247,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7700,-180,5,-2.28,408561830,52789,2.32,7860,7870,7620,10240,5520,7880,7734.53,2.16,0,8477,9053,8466,7753,7166,6453,8760,7460,99,2360,500,5510,10,1,19724328,1519,29.73,2.96,12,0.27,259.00,2600.00,16500,20240625,-53.33,6110,20241128,26.02,8340,-7.67,20250120,6430,19.75,20250102,16500,-53.33,20240625,6110,26.02,20241128,2.95,N,417010,500,98 억,,426498,N,N,2,N,00,N
20250120,161233,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7880,850,2,12.09,18108352210,2266026,4306.48,7040,8340,7040,9130,4930,7030,7991.35,2.19,0,-3120,7256,7142,7076,6962,6896,7110,6930,99,2100,500,4920,10,1,19724328,1554,30.42,3.03,12,11.49,259.00,2600.00,16500,20240625,-52.24,6110,20241128,28.97,8340,-5.52,20250120,6430,22.55,20250102,16500,-52.24,20240625,6110,28.97,20241128,3.04,N,417010,500,98 억,,431986,N,N,2,N,00,N
20250120,151247,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7920,890,2,12.66,17931784770,2243607,4263.87,7040,8340,7040,9130,4930,7030,7992.39,2.19,0,-3029,7256,7142,7076,6962,6896,7110,6930,99,2100,500,4920,10,1,19724328,1562,30.58,3.05,12,11.37,259.00,2600.00,16500,20240625,-52.00,6110,20241128,29.62,8340,-5.04,20250120,6430,23.17,20250102,16500,-52.00,20240625,6110,29.62,20241128,3.04,N,417010,500,98 억,,431986,N,N,0,N,00,N
20250120,141244,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7870,840,2,11.95,17453475170,2182863,4148.43,7040,8340,7040,9130,4930,7030,7995.68,2.19,0,-17439,7256,7142,7076,6962,6896,7110,6930,99,2100,500,4920,10,1,19724328,1552,30.39,3.03,12,11.07,259.00,2600.00,16500,20240625,-52.30,6110,20241128,28.81,8340,-5.64,20250120,6430,22.40,20250102,16500,-52.30,20240625,6110,28.81,20241128,3.04,N,417010,500,98 억,,431986,N,N,0,N,00,N
20250120,131243,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7850,820,2,11.66,16377036580,2047584,3891.34,7040,8340,7040,9130,4930,7030,7998.22,2.19,0,-45593,7256,7142,7076,6962,6896,7110,6930,99,2100,500,4920,10,1,19724328,1548,30.31,3.02,12,10.38,259.00,2600.00,16500,20240625,-52.42,6110,20241128,28.48,8340,-5.88,20250120,6430,22.08,20250102,16500,-52.42,20240625,6110,28.48,20241128,3.04,N,417010,500,98 억,,431986,N,N,0,N,00,N
20250120,121247,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7880,850,2,12.09,15634642950,1952983,3711.55,7040,8340,7040,9130,4930,7030,8005.52,2.19,0,-64340,7256,7142,7076,6962,6896,7110,6930,99,2100,500,4920,10,1,19724328,1554,30.42,3.03,12,9.90,259.00,2600.00,16500,20240625,-52.24,6110,20241128,28.97,8340,-5.52,20250120,6430,22.55,20250102,16500,-52.24,20240625,6110,28.97,20241128,3.04,N,417010,500,98 억,,431986,N,N,0,N,00,N
20250120,111246,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,8060,1030,2,14.65,12914202510,1611408,3062.41,7040,8340,7040,9130,4930,7030,8014.24,2.19,0,-95043,7256,7142,7076,6962,6896,7110,6930,99,2100,500,4920,10,1,19724328,1590,31.12,3.10,12,8.17,259.00,2600.00,16500,20240625,-51.15,6110,20241128,31.91,8340,-3.36,20250120,6430,25.35,20250102,16500,-51.15,20240625,6110,31.91,20241128,3.04,N,417010,500,98 억,,431986,N,N,0,N,00,N
20250120,101245,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7320,290,2,4.13,384883240,52936,100.60,7040,7380,7040,9130,4930,7030,7270.73,2.19,0,4293,7256,7142,7076,6962,6896,7110,6930,99,2100,500,4920,10,1,19724328,1444,28.26,2.82,12,0.27,259.00,2600.00,16500,20240625,-55.64,6110,20241128,19.80,7420,-1.35,20250107,6430,13.84,20250102,16500,-55.64,20240625,6110,19.80,20241128,3.04,N,417010,500,98 억,,431986,N,N,0,N,00,N
20250120,091246,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7230,200,2,2.84,91011360,12729,24.19,7040,7230,7040,9130,4930,7030,7149.92,2.19,0,5383,7256,7142,7076,6962,6896,7110,6930,99,2100,500,4920,10,1,19724328,1426,27.92,2.78,12,0.06,259.00,2600.00,16500,20240625,-56.18,6110,20241128,18.33,7420,-2.56,20250107,6430,12.44,20250102,16500,-56.18,20240625,6110,18.33,20241128,3.04,N,417010,500,98 억,,431986,N,N,0,N,00,N
20250117,161240,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7030,-70,5,-0.99,370064040,52445,76.04,7100,7190,7010,9230,4970,7100,7056.14,2.25,0,-12025,7406,7252,7156,7002,6906,7225,6975,99,2130,500,4970,10,1,19724328,1387,27.14,2.70,12,0.27,259.00,2600.00,16500,20240625,-57.39,6110,20241128,15.06,7420,-5.26,20250107,6430,9.33,20250102,16500,-57.39,20240625,6110,15.06,20241128,2.99,N,417010,500,98 억,,444011,N,N,0,N,00,N
20250117,151236,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7050,-50,5,-0.70,322127080,45620,66.15,7100,7190,7020,9230,4970,7100,7061.00,2.25,0,-12324,7406,7252,7156,7002,6906,7225,6975,99,2130,500,4970,10,1,19724328,1391,27.22,2.71,12,0.23,259.00,2600.00,16500,20240625,-57.27,6110,20241128,15.38,7420,-4.99,20250107,6430,9.64,20250102,16500,-57.27,20240625,6110,15.38,20241128,2.99,N,417010,500,98 억,,444011,N,N,0,N,00,N
20250117,141244,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7030,-70,5,-0.99,302233150,42796,62.05,7100,7190,7020,9230,4970,7100,7062.08,2.25,0,-11161,7406,7252,7156,7002,6906,7225,6975,99,2130,500,4970,10,1,19724328,1387,27.14,2.70,12,0.22,259.00,2600.00,16500,20240625,-57.39,6110,20241128,15.06,7420,-5.26,20250107,6430,9.33,20250102,16500,-57.39,20240625,6110,15.06,20241128,2.99,N,417010,500,98 억,,444011,N,N,0,N,00,N
20250117,131243,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7030,-70,5,-0.99,273625990,38727,56.15,7100,7190,7020,9230,4970,7100,7065.41,2.25,0,-10847,7406,7252,7156,7002,6906,7225,6975,99,2130,500,4970,10,1,19724328,1387,27.14,2.70,12,0.20,259.00,2600.00,16500,20240625,-57.39,6110,20241128,15.06,7420,-5.26,20250107,6430,9.33,20250102,16500,-57.39,20240625,6110,15.06,20241128,2.99,N,417010,500,98 억,,444011,N,N,0,N,00,N
20250117,121244,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7060,-40,5,-0.56,180982970,25558,37.06,7100,7190,7020,9230,4970,7100,7081.18,2.25,0,-3018,7406,7252,7156,7002,6906,7225,6975,99,2130,500,4970,10,1,19724328,1393,27.26,2.72,12,0.13,259.00,2600.00,16500,20240625,-57.21,6110,20241128,15.55,7420,-4.85,20250107,6430,9.80,20250102,16500,-57.21,20240625,6110,15.55,20241128,2.99,N,417010,500,98 억,,444011,N,N,0,N,00,N
20250117,111245,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7080,-20,5,-0.28,123240180,17387,25.21,7100,7190,7020,9230,4970,7100,7087.99,2.25,0,-928,7406,7252,7156,7002,6906,7225,6975,99,2130,500,4970,10,1,19724328,1396,27.34,2.72,12,0.09,259.00,2600.00,16500,20240625,-57.09,6110,20241128,15.88,7420,-4.58,20250107,6430,10.11,20250102,16500,-57.09,20240625,6110,15.88,20241128,2.99,N,417010,500,98 억,,444011,N,N,0,N,00,N
20250117,101244,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7110,10,2,0.14,79036880,11154,16.17,7100,7190,7020,9230,4970,7100,7085.83,2.25,0,-3224,7406,7252,7156,7002,6906,7225,6975,99,2130,500,4970,10,1,19724328,1402,27.45,2.73,12,0.06,259.00,2600.00,16500,20240625,-56.91,6110,20241128,16.37,7420,-4.18,20250107,6430,10.58,20250102,16500,-56.91,20240625,6110,16.37,20241128,2.99,N,417010,500,98 억,,444011,N,N,0,N,00,N
20250117,091244,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7060,-40,5,-0.56,25047280,3546,5.14,7100,7100,7020,9230,4970,7100,7062.35,2.25,0,78,7406,7252,7156,7002,6906,7225,6975,99,2130,500,4970,10,1,19724328,1393,27.26,2.72,12,0.02,259.00,2600.00,16500,20240625,-57.21,6110,20241128,15.55,7420,-4.85,20250107,6430,9.80,20250102,16500,-57.21,20240625,6110,15.55,20241128,2.99,N,417010,500,98 억,,444011,N,N,0,N,00,N
20250116,161235,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7100,70,2,1.00,492982960,68832,102.63,7100,7310,7060,9130,4930,7030,7162.12,2.16,0,17831,7410,7220,7120,6930,6830,7170,6880,99,2100,500,4920,10,1,19724328,1400,27.41,2.73,12,0.35,259.00,2600.00,16500,20240625,-56.97,6110,20241128,16.20,7420,-4.31,20250107,6430,10.42,20250102,16500,-56.97,20240625,6110,16.20,20241128,3.00,N,417010,500,98 억,,426180,N,N,0,N,00,N
20250116,151133,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7120,90,2,1.28,471080490,65746,98.03,7100,7310,7080,9130,4930,7030,7165.16,2.16,0,18153,7410,7220,7120,6930,6830,7170,6880,99,2100,500,4920,10,1,19724328,1404,27.49,2.74,12,0.33,259.00,2600.00,16500,20240625,-56.85,6110,20241128,16.53,7420,-4.04,20250107,6430,10.73,20250102,16500,-56.85,20240625,6110,16.53,20241128,3.00,N,417010,500,98 억,,426180,N,N,0,N,00,N
20250116,141240,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7110,80,2,1.14,409624280,57092,85.13,7100,7310,7080,9130,4930,7030,7174.81,2.16,0,16577,7410,7220,7120,6930,6830,7170,6880,99,2100,500,4920,10,1,19724328,1402,27.45,2.73,12,0.29,259.00,2600.00,16500,20240625,-56.91,6110,20241128,16.37,7420,-4.18,20250107,6430,10.58,20250102,16500,-56.91,20240625,6110,16.37,20241128,3.00,N,417010,500,98 억,,426180,N,N,0,N,00,N
20250116,131240,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7100,70,2,1.00,362533980,50460,75.24,7100,7310,7100,9130,4930,7030,7184.58,2.16,0,15467,7410,7220,7120,6930,6830,7170,6880,99,2100,500,4920,10,1,19724328,1400,27.41,2.73,12,0.26,259.00,2600.00,16500,20240625,-56.97,6110,20241128,16.20,7420,-4.31,20250107,6430,10.42,20250102,16500,-56.97,20240625,6110,16.20,20241128,3.00,N,417010,500,98 억,,426180,N,N,0,N,00,N
20250116,121240,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7140,110,2,1.56,308682890,42923,64.00,7100,7310,7100,9130,4930,7030,7191.55,2.16,0,12717,7410,7220,7120,6930,6830,7170,6880,99,2100,500,4920,10,1,19724328,1408,27.57,2.75,12,0.22,259.00,2600.00,16500,20240625,-56.73,6110,20241128,16.86,7420,-3.77,20250107,6430,11.04,20250102,16500,-56.73,20240625,6110,16.86,20241128,3.00,N,417010,500,98 억,,426180,N,N,0,N,00,N
20250116,111240,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7200,170,2,2.42,253006930,35118,52.36,7100,7310,7100,9130,4930,7030,7204.48,2.16,0,12046,7410,7220,7120,6930,6830,7170,6880,99,2100,500,4920,10,1,19724328,1420,27.80,2.77,12,0.18,259.00,2600.00,16500,20240625,-56.36,6110,20241128,17.84,7420,-2.96,20250107,6430,11.98,20250102,16500,-56.36,20240625,6110,17.84,20241128,3.00,N,417010,500,98 억,,426180,N,N,0,N,00,N
20250116,101242,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7210,180,2,2.56,210631870,29229,43.58,7100,7310,7100,9130,4930,7030,7206.26,2.16,0,12452,7410,7220,7120,6930,6830,7170,6880,99,2100,500,4920,10,1,19724328,1422,27.84,2.77,12,0.15,259.00,2600.00,16500,20240625,-56.30,6110,20241128,18.00,7420,-2.83,20250107,6430,12.13,20250102,16500,-56.30,20240625,6110,18.00,20241128,3.00,N,417010,500,98 억,,426180,N,N,0,N,00,N
20250116,091244,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7220,190,2,2.70,92611850,12830,19.13,7100,7310,7100,9130,4930,7030,7218.38,2.16,0,4305,7410,7220,7120,6930,6830,7170,6880,99,2100,500,4920,10,1,19724328,1424,27.88,2.78,12,0.07,259.00,2600.00,16500,20240625,-56.24,6110,20241128,18.17,7420,-2.70,20250107,6430,12.29,20250102,16500,-56.24,20240625,6110,18.17,20241128,3.00,N,417010,500,98 억,,426180,N,N,0,N,00,N
20250115,161236,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7030,-160,5,-2.23,470148410,66216,180.88,7150,7310,7020,9340,5040,7190,7100.55,2.29,0,-25521,7403,7296,7173,7066,6943,7350,7120,99,2150,500,5030,10,1,19724328,1387,27.14,2.70,12,0.34,259.00,2600.00,16500,20240625,-57.39,6110,20241128,15.06,7420,-5.26,20250107,6430,9.33,20250102,16500,-57.39,20240625,6110,15.06,20241128,3.00,N,417010,500,98 억,,451703,N,N,0,N,00,N
20250115,151237,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7030,-160,5,-2.23,448448930,63133,172.46,7150,7310,7020,9340,5040,7190,7103.24,2.29,0,-24406,7403,7296,7173,7066,6943,7350,7120,99,2150,500,5030,10,1,19724328,1387,27.14,2.70,12,0.32,259.00,2600.00,16500,20240625,-57.39,6110,20241128,15.06,7420,-5.26,20250107,6430,9.33,20250102,16500,-57.39,20240625,6110,15.06,20241128,3.00,N,417010,500,98 억,,451703,N,N,0,N,00,N
20250115,141232,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7080,-110,5,-1.53,306904590,43062,117.63,7150,7310,7060,9340,5040,7190,7127.04,2.29,0,-10033,7403,7296,7173,7066,6943,7350,7120,99,2150,500,5030,10,1,19724328,1396,27.34,2.72,12,0.22,259.00,2600.00,16500,20240625,-57.09,6110,20241128,15.88,7420,-4.58,20250107,6430,10.11,20250102,16500,-57.09,20240625,6110,15.88,20241128,3.00,N,417010,500,98 억,,451703,N,N,0,N,00,N
20250115,131240,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7080,-110,5,-1.53,293999020,41241,112.66,7150,7310,7060,9340,5040,7190,7128.80,2.29,0,-9321,7403,7296,7173,7066,6943,7350,7120,99,2150,500,5030,10,1,19724328,1396,27.34,2.72,12,0.21,259.00,2600.00,16500,20240625,-57.09,6110,20241128,15.88,7420,-4.58,20250107,6430,10.11,20250102,16500,-57.09,20240625,6110,15.88,20241128,3.00,N,417010,500,98 억,,451703,N,N,0,N,00,N
20250115,121224,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7080,-110,5,-1.53,238382290,33382,91.19,7150,7310,7060,9340,5040,7190,7141.04,2.29,0,-6881,7403,7296,7173,7066,6943,7350,7120,99,2150,500,5030,10,1,19724328,1396,27.34,2.72,12,0.17,259.00,2600.00,16500,20240625,-57.09,6110,20241128,15.88,7420,-4.58,20250107,6430,10.11,20250102,16500,-57.09,20240625,6110,15.88,20241128,3.00,N,417010,500,98 억,,451703,N,N,0,N,00,N
20250115,111236,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7080,-110,5,-1.53,197293930,27580,75.34,7150,7310,7070,9340,5040,7190,7153.51,2.29,0,-6540,7403,7296,7173,7066,6943,7350,7120,99,2150,500,5030,10,1,19724328,1396,27.34,2.72,12,0.14,259.00,2600.00,16500,20240625,-57.09,6110,20241128,15.88,7420,-4.58,20250107,6430,10.11,20250102,16500,-57.09,20240625,6110,15.88,20241128,3.00,N,417010,500,98 억,,451703,N,N,0,N,00,N
20250115,101235,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7190,0,3,0.00,126312240,17586,48.04,7150,7310,7110,9340,5040,7190,7182.55,2.29,0,-4244,7403,7296,7173,7066,6943,7350,7120,99,2150,500,5030,10,1,19724328,1418,27.76,2.77,12,0.09,259.00,2600.00,16500,20240625,-56.42,6110,20241128,17.68,7420,-3.10,20250107,6430,11.82,20250102,16500,-56.42,20240625,6110,17.68,20241128,3.00,N,417010,500,98 억,,451703,N,N,0,N,00,N
20250115,091240,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7290,100,2,1.39,31287040,4327,11.82,7150,7310,7150,9340,5040,7190,7230.65,2.29,0,411,7403,7296,7173,7066,6943,7350,7120,99,2150,500,5030,10,1,19724328,1438,28.15,2.80,12,0.02,259.00,2600.00,16500,20240625,-55.82,6110,20241128,19.31,7420,-1.75,20250107,6430,13.37,20250102,16500,-55.82,20240625,6110,19.31,20241128,3.00,N,417010,500,98 억,,451703,N,N,0,N,00,N
20250114,161217,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7190,110,2,1.55,261645270,36463,56.34,7080,7280,7050,9200,4960,7080,7175.64,2.24,0,9427,7453,7266,7133,6946,6813,7200,6880,99,2120,500,4950,10,1,19724328,1418,27.76,2.77,12,0.18,259.00,2600.00,16500,20240625,-56.42,6110,20241128,17.68,7420,-3.10,20250107,6430,11.82,20250102,16500,-56.42,20240625,6110,17.68,20241128,3.00,N,417010,500,98 억,,442268,N,N,0,N,00,N
20250114,151235,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7200,120,2,1.69,243808380,33984,52.51,7080,7280,7050,9200,4960,7080,7174.21,2.24,0,8493,7453,7266,7133,6946,6813,7200,6880,99,2120,500,4950,10,1,19724328,1420,27.80,2.77,12,0.17,259.00,2600.00,16500,20240625,-56.36,6110,20241128,17.84,7420,-2.96,20250107,6430,11.98,20250102,16500,-56.36,20240625,6110,17.84,20241128,3.00,N,417010,500,98 억,,442268,N,N,0,N,00,N
20250114,141231,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7220,140,2,1.98,216446390,30203,46.66,7080,7280,7050,9200,4960,7080,7166.39,2.24,0,8675,7453,7266,7133,6946,6813,7200,6880,99,2120,500,4950,10,1,19724328,1424,27.88,2.78,12,0.15,259.00,2600.00,16500,20240625,-56.24,6110,20241128,18.17,7420,-2.70,20250107,6430,12.29,20250102,16500,-56.24,20240625,6110,18.17,20241128,3.00,N,417010,500,98 억,,442268,N,N,0,N,00,N
20250114,131229,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7160,80,2,1.13,114522260,16089,24.86,7080,7220,7050,9200,4960,7080,7118.05,2.24,0,-652,7453,7266,7133,6946,6813,7200,6880,99,2120,500,4950,10,1,19724328,1412,27.64,2.75,12,0.08,259.00,2600.00,16500,20240625,-56.61,6110,20241128,17.18,7420,-3.50,20250107,6430,11.35,20250102,16500,-56.61,20240625,6110,17.18,20241128,3.00,N,417010,500,98 억,,442268,N,N,0,N,00,N
20250114,121225,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7120,40,2,0.56,106945110,15028,23.22,7080,7220,7050,9200,4960,7080,7116.39,2.24,0,-815,7453,7266,7133,6946,6813,7200,6880,99,2120,500,4950,10,1,19724328,1404,27.49,2.74,12,0.08,259.00,2600.00,16500,20240625,-56.85,6110,20241128,16.53,7420,-4.04,20250107,6430,10.73,20250102,16500,-56.85,20240625,6110,16.53,20241128,3.00,N,417010,500,98 억,,442268,N,N,0,N,00,N
20250114,111224,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7110,30,2,0.42,103163930,14497,22.40,7080,7220,7050,9200,4960,7080,7116.23,2.24,0,-815,7453,7266,7133,6946,6813,7200,6880,99,2120,500,4950,10,1,19724328,1402,27.45,2.73,12,0.07,259.00,2600.00,16500,20240625,-56.91,6110,20241128,16.37,7420,-4.18,20250107,6430,10.58,20250102,16500,-56.91,20240625,6110,16.37,20241128,3.00,N,417010,500,98 억,,442268,N,N,0,N,00,N
20250114,101224,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7090,10,2,0.14,75082160,10544,16.29,7080,7220,7050,9200,4960,7080,7120.84,2.24,0,-955,7453,7266,7133,6946,6813,7200,6880,99,2120,500,4950,10,1,19724328,1398,27.37,2.73,12,0.05,259.00,2600.00,16500,20240625,-57.03,6110,20241128,16.04,7420,-4.45,20250107,6430,10.26,20250102,16500,-57.03,20240625,6110,16.04,20241128,3.00,N,417010,500,98 억,,442268,N,N,0,N,00,N
20250114,091229,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7180,100,2,1.41,28144370,3942,6.09,7080,7220,7080,9200,4960,7080,7139.62,2.24,0,1532,7453,7266,7133,6946,6813,7200,6880,99,2120,500,4950,10,1,19724328,1416,27.72,2.76,12,0.02,259.00,2600.00,16500,20240625,-56.48,6110,20241128,17.51,7420,-3.23,20250107,6430,11.66,20250102,16500,-56.48,20240625,6110,17.51,20241128,3.00,N,417010,500,98 억,,442268,N,N,0,N,00,N
20250113,161210,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7080,-170,5,-2.34,459667120,64557,116.72,7240,7320,7000,9420,5080,7250,7120.33,2.21,0,6720,7523,7386,7283,7146,7043,7335,7095,99,2170,500,5070,10,1,19724328,1396,27.34,2.72,12,0.33,259.00,2600.00,16500,20240625,-57.09,6110,20241128,15.88,7420,-4.58,20250107,6430,10.11,20250102,16500,-57.09,20240625,6110,15.88,20241128,2.98,N,417010,500,98 억,,435548,N,N,0,N,00,N
20250113,151218,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7090,-160,5,-2.21,442860690,62187,112.43,7240,7320,7000,9420,5080,7250,7121.44,2.21,0,6756,7523,7386,7283,7146,7043,7335,7095,99,2170,500,5070,10,1,19724328,1398,27.37,2.73,12,0.32,259.00,2600.00,16500,20240625,-57.03,6110,20241128,16.04,7420,-4.45,20250107,6430,10.26,20250102,16500,-57.03,20240625,6110,16.04,20241128,2.98,N,417010,500,98 억,,435548,N,N,0,N,00,N
20250113,141153,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7100,-150,5,-2.07,383704860,53855,97.37,7240,7320,7000,9420,5080,7250,7124.78,2.21,0,6827,7523,7386,7283,7146,7043,7335,7095,99,2170,500,5070,10,1,19724328,1400,27.41,2.73,12,0.27,259.00,2600.00,16500,20240625,-56.97,6110,20241128,16.20,7420,-4.31,20250107,6430,10.42,20250102,16500,-56.97,20240625,6110,16.20,20241128,2.98,N,417010,500,98 억,,435548,N,N,0,N,00,N
20250113,131159,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7100,-150,5,-2.07,300173940,42061,76.04,7240,7320,7000,9420,5080,7250,7136.63,2.21,0,-795,7523,7386,7283,7146,7043,7335,7095,99,2170,500,5070,10,1,19724328,1400,27.41,2.73,12,0.21,259.00,2600.00,16500,20240625,-56.97,6110,20241128,16.20,7420,-4.31,20250107,6430,10.42,20250102,16500,-56.97,20240625,6110,16.20,20241128,2.98,N,417010,500,98 억,,435548,N,N,0,N,00,N
20250113,121204,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7170,-80,5,-1.10,273071780,38246,69.15,7240,7320,7000,9420,5080,7250,7139.88,2.21,0,-2688,7523,7386,7283,7146,7043,7335,7095,99,2170,500,5070,10,1,19724328,1414,27.68,2.76,12,0.19,259.00,2600.00,16500,20240625,-56.55,6110,20241128,17.35,7420,-3.37,20250107,6430,11.51,20250102,16500,-56.55,20240625,6110,17.35,20241128,2.98,N,417010,500,98 억,,435548,N,N,0,N,00,N
20250113,111200,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7100,-150,5,-2.07,249942640,35009,63.29,7240,7320,7000,9420,5080,7250,7139.38,2.21,0,-4951,7523,7386,7283,7146,7043,7335,7095,99,2170,500,5070,10,1,19724328,1400,27.41,2.73,12,0.18,259.00,2600.00,16500,20240625,-56.97,6110,20241128,16.20,7420,-4.31,20250107,6430,10.42,20250102,16500,-56.97,20240625,6110,16.20,20241128,2.98,N,417010,500,98 억,,435548,N,N,0,N,00,N
20250113,101201,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7180,-70,5,-0.97,190679250,26635,48.15,7240,7320,7000,9420,5080,7250,7158.97,2.21,0,-3320,7523,7386,7283,7146,7043,7335,7095,99,2170,500,5070,10,1,19724328,1416,27.72,2.76,12,0.14,259.00,2600.00,16500,20240625,-56.48,6110,20241128,17.51,7420,-3.23,20250107,6430,11.66,20250102,16500,-56.48,20240625,6110,17.51,20241128,2.98,N,417010,500,98 억,,435548,N,N,0,N,00,N
20250113,091207,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7180,-70,5,-0.97,87231390,12186,22.03,7240,7260,7000,9420,5080,7250,7158.33,2.21,0,-2196,7523,7386,7283,7146,7043,7335,7095,99,2170,500,5070,10,1,19724328,1416,27.72,2.76,12,0.06,259.00,2600.00,16500,20240625,-56.48,6110,20241128,17.51,7420,-3.23,20250107,6430,11.66,20250102,16500,-56.48,20240625,6110,17.51,20241128,2.98,N,417010,500,98 억,,435548,N,N,0,N,00,N
20250110,161140,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7250,-140,5,-1.89,398142390,54914,91.65,7400,7420,7180,9600,5180,7390,7250.29,2.20,0,1107,7543,7466,7323,7246,7103,7505,7285,99,2210,500,5170,10,1,19724328,1430,27.99,2.79,12,0.28,259.00,2600.00,16500,20240625,-56.06,6110,20241128,18.66,7420,0.00,20250107,6430,12.75,20250102,16500,-56.06,20240625,6110,18.66,20241128,2.99,N,417010,500,98 억,,433471,N,N,0,N,00,N
20250110,151149,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7270,-120,5,-1.62,354009970,48827,81.49,7400,7420,7180,9600,5180,7390,7250.29,2.20,0,717,7543,7466,7323,7246,7103,7505,7285,99,2210,500,5170,10,1,19724328,1434,28.07,2.80,12,0.25,259.00,2600.00,16500,20240625,-55.94,6110,20241128,18.99,7420,0.00,20250107,6430,13.06,20250102,16500,-55.94,20240625,6110,18.99,20241128,2.99,N,417010,500,98 억,,433471,N,N,0,N,00,N
20250110,141155,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7290,-100,5,-1.35,312721140,43150,72.01,7400,7420,7180,9600,5180,7390,7247.30,2.20,0,-1827,7543,7466,7323,7246,7103,7505,7285,99,2210,500,5170,10,1,19724328,1438,28.15,2.80,12,0.22,259.00,2600.00,16500,20240625,-55.82,6110,20241128,19.31,7420,0.00,20250107,6430,13.37,20250102,16500,-55.82,20240625,6110,19.31,20241128,2.99,N,417010,500,98 억,,433471,N,N,0,N,00,N
20250110,131155,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7240,-150,5,-2.03,281376370,38838,64.82,7400,7420,7180,9600,5180,7390,7244.87,2.20,0,-4992,7543,7466,7323,7246,7103,7505,7285,99,2210,500,5170,10,1,19724328,1428,27.95,2.78,12,0.20,259.00,2600.00,16500,20240625,-56.12,6110,20241128,18.49,7420,0.00,20250107,6430,12.60,20250102,16500,-56.12,20240625,6110,18.49,20241128,2.99,N,417010,500,98 억,,433471,N,N,0,N,00,N
20250110,121156,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7250,-140,5,-1.89,224131590,30955,51.66,7400,7420,7180,9600,5180,7390,7240.56,2.20,0,-10355,7543,7466,7323,7246,7103,7505,7285,99,2210,500,5170,10,1,19724328,1430,27.99,2.79,12,0.16,259.00,2600.00,16500,20240625,-56.06,6110,20241128,18.66,7420,0.00,20250107,6430,12.75,20250102,16500,-56.06,20240625,6110,18.66,20241128,2.99,N,417010,500,98 억,,433471,N,N,0,N,00,N
20250110,111153,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7180,-210,5,-2.84,208456010,28788,48.04,7400,7420,7180,9600,5180,7390,7241.07,2.20,0,-10478,7543,7466,7323,7246,7103,7505,7285,99,2210,500,5170,10,1,19724328,1416,27.72,2.76,12,0.15,259.00,2600.00,16500,20240625,-56.48,6110,20241128,17.51,7420,0.00,20250107,6430,11.66,20250102,16500,-56.48,20240625,6110,17.51,20241128,2.99,N,417010,500,98 억,,433471,N,N,0,N,00,N
20250110,101150,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7240,-150,5,-2.03,128876110,17726,29.58,7400,7420,7200,9600,5180,7390,7270.46,2.20,0,-4002,7543,7466,7323,7246,7103,7505,7285,99,2210,500,5170,10,1,19724328,1428,27.95,2.78,12,0.09,259.00,2600.00,16500,20240625,-56.12,6110,20241128,18.49,7420,0.00,20250107,6430,12.60,20250102,16500,-56.12,20240625,6110,18.49,20241128,2.99,N,417010,500,98 억,,433471,N,N,0,N,00,N
20250110,091156,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7300,-90,5,-1.22,30087610,4095,6.83,7400,7420,7300,9600,5180,7390,7347.40,2.20,0,-1241,7543,7466,7323,7246,7103,7505,7285,99,2210,500,5170,10,1,19724328,1440,28.19,2.81,12,0.02,259.00,2600.00,16500,20240625,-55.76,6110,20241128,19.48,7420,0.00,20250107,6430,13.53,20250102,16500,-55.76,20240625,6110,19.48,20241128,2.99,N,417010,500,98 억,,433471,N,N,0,N,00,N
20250109,161142,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7390,30,2,0.41,435883070,59914,117.22,7350,7400,7180,9560,5160,7360,7273.94,2.19,0,2087,7533,7446,7313,7226,7093,7490,7270,99,2200,500,5150,10,1,19724328,1458,28.53,2.84,12,0.30,259.00,2600.00,16500,20240625,-55.21,6110,20241128,20.95,7420,-0.40,20250107,6430,14.93,20250102,16500,-55.21,20240625,6110,20.95,20241128,2.98,N,417010,500,98 억,,431500,N,N,0,N,00,N
20250109,151140,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7380,20,2,0.27,402126700,55345,108.28,7350,7400,7180,9560,5160,7360,7265.82,2.19,0,1382,7533,7446,7313,7226,7093,7490,7270,99,2200,500,5150,10,1,19724328,1456,28.49,2.84,12,0.28,259.00,2600.00,16500,20240625,-55.27,6110,20241128,20.79,7420,-0.54,20250107,6430,14.77,20250102,16500,-55.27,20240625,6110,20.79,20241128,2.98,N,417010,500,98 억,,431500,N,N,0,N,00,N
20250109,141147,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7340,-20,5,-0.27,349341680,48176,94.25,7350,7360,7180,9560,5160,7360,7251.36,2.19,0,-3091,7533,7446,7313,7226,7093,7490,7270,99,2200,500,5150,10,1,19724328,1448,28.34,2.82,12,0.24,259.00,2600.00,16500,20240625,-55.52,6110,20241128,20.13,7420,-1.08,20250107,6430,14.15,20250102,16500,-55.52,20240625,6110,20.13,20241128,2.98,N,417010,500,98 억,,431500,N,N,0,N,00,N
20250109,131147,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7330,-30,5,-0.41,294446360,40657,79.54,7350,7360,7180,9560,5160,7360,7242.21,2.19,0,-2208,7533,7446,7313,7226,7093,7490,7270,99,2200,500,5150,10,1,19724328,1446,28.30,2.82,12,0.21,259.00,2600.00,16500,20240625,-55.58,6110,20241128,19.97,7420,-1.21,20250107,6430,14.00,20250102,16500,-55.58,20240625,6110,19.97,20241128,2.98,N,417010,500,98 억,,431500,N,N,0,N,00,N
20250109,121147,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7290,-70,5,-0.95,246517020,34084,66.68,7350,7360,7180,9560,5160,7360,7232.63,2.19,0,-5533,7533,7446,7313,7226,7093,7490,7270,99,2200,500,5150,10,1,19724328,1438,28.15,2.80,12,0.17,259.00,2600.00,16500,20240625,-55.82,6110,20241128,19.31,7420,-1.75,20250107,6430,13.37,20250102,16500,-55.82,20240625,6110,19.31,20241128,2.98,N,417010,500,98 억,,431500,N,N,0,N,00,N
20250109,111151,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7260,-100,5,-1.36,225940290,31243,61.12,7350,7360,7180,9560,5160,7360,7231.71,2.19,0,-6109,7533,7446,7313,7226,7093,7490,7270,99,2200,500,5150,10,1,19724328,1432,28.03,2.79,12,0.16,259.00,2600.00,16500,20240625,-56.00,6110,20241128,18.82,7420,-2.16,20250107,6430,12.91,20250102,16500,-56.00,20240625,6110,18.82,20241128,2.98,N,417010,500,98 억,,431500,N,N,0,N,00,N
20250109,101149,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7240,-120,5,-1.63,176577380,24417,47.77,7350,7360,7180,9560,5160,7360,7231.74,2.19,0,-6337,7533,7446,7313,7226,7093,7490,7270,99,2200,500,5150,10,1,19724328,1428,27.95,2.78,12,0.12,259.00,2600.00,16500,20240625,-56.12,6110,20241128,18.49,7420,-2.43,20250107,6430,12.60,20250102,16500,-56.12,20240625,6110,18.49,20241128,2.98,N,417010,500,98 억,,431500,N,N,0,N,00,N
20250109,091153,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7240,-120,5,-1.63,45683790,6275,12.28,7350,7360,7240,9560,5160,7360,7280.29,2.19,0,-4931,7533,7446,7313,7226,7093,7490,7270,99,2200,500,5150,10,1,19724328,1428,27.95,2.78,12,0.03,259.00,2600.00,16500,20240625,-56.12,6110,20241128,18.49,7420,-2.43,20250107,6430,12.60,20250102,16500,-56.12,20240625,6110,18.49,20241128,2.98,N,417010,500,98 억,,431500,N,N,0,N,00,N
20250108,161136,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7360,70,2,0.96,370196490,50720,85.28,7230,7400,7180,9470,5110,7290,7298.52,2.15,0,6525,7483,7386,7323,7226,7163,7435,7275,99,2180,500,5100,10,1,19724328,1452,28.42,2.83,12,0.26,259.00,2600.00,16500,20240625,-55.39,6110,20241128,20.46,7420,-0.81,20250107,6430,14.46,20250102,16500,-55.39,20240625,6110,20.46,20241128,2.95,N,417010,500,98 억,,425005,N,N,0,N,00,N
20250108,151141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7330,40,2,0.55,344589730,47238,79.42,7230,7400,7180,9470,5110,7290,7294.76,2.15,0,5050,7483,7386,7323,7226,7163,7435,7275,99,2180,500,5100,10,1,19724328,1446,28.30,2.82,12,0.24,259.00,2600.00,16500,20240625,-55.58,6110,20241128,19.97,7420,-1.21,20250107,6430,14.00,20250102,16500,-55.58,20240625,6110,19.97,20241128,2.95,N,417010,500,98 억,,425005,N,N,0,N,00,N
20250108,141145,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7310,20,2,0.27,310727090,42624,71.67,7230,7400,7180,9470,5110,7290,7289.96,2.15,0,5143,7483,7386,7323,7226,7163,7435,7275,99,2180,500,5100,10,1,19724328,1442,28.22,2.81,12,0.22,259.00,2600.00,16500,20240625,-55.70,6110,20241128,19.64,7420,-1.48,20250107,6430,13.69,20250102,16500,-55.70,20240625,6110,19.64,20241128,2.95,N,417010,500,98 억,,425005,N,N,0,N,00,N
20250108,131142,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7330,40,2,0.55,290881790,39906,67.10,7230,7400,7180,9470,5110,7290,7289.17,2.15,0,3149,7483,7386,7323,7226,7163,7435,7275,99,2180,500,5100,10,1,19724328,1446,28.30,2.82,12,0.20,259.00,2600.00,16500,20240625,-55.58,6110,20241128,19.97,7420,-1.21,20250107,6430,14.00,20250102,16500,-55.58,20240625,6110,19.97,20241128,2.95,N,417010,500,98 억,,425005,N,N,0,N,00,N
20250108,121139,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7310,20,2,0.27,264341810,36274,60.99,7230,7400,7180,9470,5110,7290,7287.36,2.15,0,2795,7483,7386,7323,7226,7163,7435,7275,99,2180,500,5100,10,1,19724328,1442,28.22,2.81,12,0.18,259.00,2600.00,16500,20240625,-55.70,6110,20241128,19.64,7420,-1.48,20250107,6430,13.69,20250102,16500,-55.70,20240625,6110,19.64,20241128,2.95,N,417010,500,98 억,,425005,N,N,0,N,00,N
20250108,111141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7350,60,2,0.82,215945860,29668,49.88,7230,7400,7180,9470,5110,7290,7278.75,2.15,0,2426,7483,7386,7323,7226,7163,7435,7275,99,2180,500,5100,10,1,19724328,1450,28.38,2.83,12,0.15,259.00,2600.00,16500,20240625,-55.45,6110,20241128,20.29,7420,-0.94,20250107,6430,14.31,20250102,16500,-55.45,20240625,6110,20.29,20241128,2.95,N,417010,500,98 억,,425005,N,N,0,N,00,N
20250108,101141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7290,0,3,0.00,123737500,17099,28.75,7230,7300,7200,9470,5110,7290,7236.53,2.15,0,1646,7483,7386,7323,7226,7163,7435,7275,99,2180,500,5100,10,1,19724328,1438,28.15,2.80,12,0.09,259.00,2600.00,16500,20240625,-55.82,6110,20241128,19.31,7420,-1.75,20250107,6430,13.37,20250102,16500,-55.82,20240625,6110,19.31,20241128,2.95,N,417010,500,98 억,,425005,N,N,0,N,00,N
20250108,091141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7240,-50,5,-0.69,44307310,6124,10.30,7230,7300,7210,9470,5110,7290,7235.03,2.15,0,2489,7483,7386,7323,7226,7163,7435,7275,99,2180,500,5100,10,1,19724328,1428,27.95,2.78,12,0.03,259.00,2600.00,16500,20240625,-56.12,6110,20241128,18.49,7420,-2.43,20250107,6430,12.60,20250102,16500,-56.12,20240625,6110,18.49,20241128,2.95,N,417010,500,98 억,,425005,N,N,0,N,00,N
20250107,161129,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7290,-20,5,-0.27,435424720,59450,88.91,7260,7420,7260,9500,5120,7310,7324.22,2.16,0,-512,7436,7372,7306,7242,7176,7405,7275,99,2190,500,5110,10,1,19724328,1438,28.15,2.80,12,0.30,259.00,2600.00,16500,20240625,-55.82,6110,20241128,19.31,7420,-1.75,20250107,6430,13.37,20250102,16500,-55.82,20240625,6110,19.31,20241128,2.96,N,417010,500,98 억,,425549,N,N,1,N,00,N
20250107,151134,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7300,-10,5,-0.14,420083200,57346,85.77,7260,7420,7260,9500,5120,7310,7325.41,2.16,0,-438,7436,7372,7306,7242,7176,7405,7275,99,2190,500,5110,10,1,19724328,1440,28.19,2.81,12,0.29,259.00,2600.00,16500,20240625,-55.76,6110,20241128,19.48,7420,-1.62,20250107,6430,13.53,20250102,16500,-55.76,20240625,6110,19.48,20241128,2.96,N,417010,500,98 억,,425549,N,N,1,N,00,N
20250107,141131,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7330,20,2,0.27,376038550,51307,76.74,7260,7420,7260,9500,5120,7310,7329.19,2.16,0,679,7436,7372,7306,7242,7176,7405,7275,99,2190,500,5110,10,1,19724328,1446,28.30,2.82,12,0.26,259.00,2600.00,16500,20240625,-55.58,6110,20241128,19.97,7420,-1.21,20250107,6430,14.00,20250102,16500,-55.58,20240625,6110,19.97,20241128,2.96,N,417010,500,98 억,,425549,N,N,1,N,00,N
20250107,131132,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7350,40,2,0.55,339020620,46252,69.18,7260,7420,7260,9500,5120,7310,7329.86,2.16,0,-470,7436,7372,7306,7242,7176,7405,7275,99,2190,500,5110,10,1,19724328,1450,28.38,2.83,12,0.23,259.00,2600.00,16500,20240625,-55.45,6110,20241128,20.29,7420,-0.94,20250107,6430,14.31,20250102,16500,-55.45,20240625,6110,20.29,20241128,2.96,N,417010,500,98 억,,425549,N,N,1,N,00,N
20250107,121133,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7320,10,2,0.14,277947480,37905,56.69,7260,7420,7260,9500,5120,7310,7332.74,2.16,0,3377,7436,7372,7306,7242,7176,7405,7275,99,2190,500,5110,10,1,19724328,1444,28.26,2.82,12,0.19,259.00,2600.00,16500,20240625,-55.64,6110,20241128,19.80,7420,-1.35,20250107,6430,13.84,20250102,16500,-55.64,20240625,6110,19.80,20241128,2.96,N,417010,500,98 억,,425549,N,N,1,N,00,N
20250107,111127,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7350,40,2,0.55,233087530,31790,47.55,7260,7420,7260,9500,5120,7310,7332.10,2.16,0,2399,7436,7372,7306,7242,7176,7405,7275,99,2190,500,5110,10,1,19724328,1450,28.38,2.83,12,0.16,259.00,2600.00,16500,20240625,-55.45,6110,20241128,20.29,7420,-0.94,20250107,6430,14.31,20250102,16500,-55.45,20240625,6110,20.29,20241128,2.96,N,417010,500,98 억,,425549,N,N,1,N,00,N
20250107,101134,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7370,60,2,0.82,177232770,24156,36.13,7260,7420,7260,9500,5120,7310,7337.01,2.16,0,1526,7436,7372,7306,7242,7176,7405,7275,99,2190,500,5110,10,1,19724328,1454,28.46,2.83,12,0.12,259.00,2600.00,16500,20240625,-55.33,6110,20241128,20.62,7420,-0.67,20250107,6430,14.62,20250102,16500,-55.33,20240625,6110,20.62,20241128,2.96,N,417010,500,98 억,,425549,N,N,1,N,00,N
20250107,091136,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7360,50,2,0.68,71400870,9750,14.58,7260,7420,7260,9500,5120,7310,7323.17,2.16,0,2584,7436,7372,7306,7242,7176,7405,7275,99,2190,500,5110,10,1,19724328,1452,28.42,2.83,12,0.05,259.00,2600.00,16500,20240625,-55.39,6110,20241128,20.46,7420,-0.81,20250107,6430,14.46,20250102,16500,-55.39,20240625,6110,20.46,20241128,2.96,N,417010,500,98 억,,425549,N,N,1,N,00,N
20250106,161118,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7310,80,2,1.11,484018960,66191,69.52,7250,7370,7240,9390,5070,7230,7312.46,2.22,0,-12966,7610,7420,7130,6940,6650,7515,7035,99,2160,500,5060,10,1,19724328,1442,28.22,2.81,12,0.34,259.00,2600.00,16500,20240625,-55.70,6110,20241128,19.64,7370,-0.81,20250106,6430,13.69,20250102,16500,-55.70,20240625,6110,19.64,20241128,2.90,N,417010,500,98 억,,438679,N,N,1,N,00,N
20250106,151118,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7300,70,2,0.97,441521590,60378,63.41,7250,7370,7240,9390,5070,7230,7312.62,2.22,0,-11765,7610,7420,7130,6940,6650,7515,7035,99,2160,500,5060,10,1,19724328,1440,28.19,2.81,12,0.31,259.00,2600.00,16500,20240625,-55.76,6110,20241128,19.48,7370,-0.95,20250106,6430,13.53,20250102,16500,-55.76,20240625,6110,19.48,20241128,2.90,N,417010,500,98 억,,438679,N,N,0,N,00,N
20250106,141118,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7280,50,2,0.69,376552080,51465,54.05,7250,7370,7240,9390,5070,7230,7316.66,2.22,0,-11097,7610,7420,7130,6940,6650,7515,7035,99,2160,500,5060,10,1,19724328,1436,28.11,2.80,12,0.26,259.00,2600.00,16500,20240625,-55.88,6110,20241128,19.15,7370,-1.22,20250106,6430,13.22,20250102,16500,-55.88,20240625,6110,19.15,20241128,2.90,N,417010,500,98 억,,438679,N,N,0,N,00,N
20250106,131108,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7350,120,2,1.66,284081020,38818,40.77,7250,7370,7240,9390,5070,7230,7318.28,2.22,0,-4338,7610,7420,7130,6940,6650,7515,7035,99,2160,500,5060,10,1,19724328,1450,28.38,2.83,12,0.20,259.00,2600.00,16500,20240625,-55.45,6110,20241128,20.29,7370,-0.27,20250106,6430,14.31,20250102,16500,-55.45,20240625,6110,20.29,20241128,2.90,N,417010,500,98 억,,438679,N,N,0,N,00,N
20250106,121116,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7350,120,2,1.66,254573010,34802,36.55,7250,7370,7240,9390,5070,7230,7314.90,2.22,0,-4300,7610,7420,7130,6940,6650,7515,7035,99,2160,500,5060,10,1,19724328,1450,28.38,2.83,12,0.18,259.00,2600.00,16500,20240625,-55.45,6110,20241128,20.29,7370,-0.27,20250106,6430,14.31,20250102,16500,-55.45,20240625,6110,20.29,20241128,2.90,N,417010,500,98 억,,438679,N,N,0,N,00,N
20250106,111112,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7340,110,2,1.52,217248410,29723,31.22,7250,7350,7240,9390,5070,7230,7309.10,2.22,0,-4496,7610,7420,7130,6940,6650,7515,7035,99,2160,500,5060,10,1,19724328,1448,28.34,2.82,12,0.15,259.00,2600.00,16500,20240625,-55.52,6110,20241128,20.13,7350,-0.14,20250106,6430,14.15,20250102,16500,-55.52,20240625,6110,20.13,20241128,2.90,N,417010,500,98 억,,438679,N,N,0,N,00,N
20250106,101108,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7300,70,2,0.97,176842590,24200,25.42,7250,7350,7240,9390,5070,7230,7307.55,2.22,0,-2508,7610,7420,7130,6940,6650,7515,7035,99,2160,500,5060,10,1,19724328,1440,28.19,2.81,12,0.12,259.00,2600.00,16500,20240625,-55.76,6110,20241128,19.48,7350,-0.68,20250106,6430,13.53,20250102,16500,-55.76,20240625,6110,19.48,20241128,2.90,N,417010,500,98 억,,438679,N,N,0,N,00,N
20250106,091109,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7340,110,2,1.52,49006230,6711,7.05,7250,7350,7240,9390,5070,7230,7302.37,2.22,0,-695,7610,7420,7130,6940,6650,7515,7035,99,2160,500,5060,10,1,19724328,1448,28.34,2.82,12,0.03,259.00,2600.00,16500,20240625,-55.52,6110,20241128,20.13,7350,-0.14,20250106,6430,14.15,20250102,16500,-55.52,20240625,6110,20.13,20241128,2.90,N,417010,500,98 억,,438679,N,N,0,N,00,N
20250103,161102,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7230,260,2,3.73,680414730,94773,59.88,6960,7320,6840,9060,4880,6970,7179.32,2.19,0,5633,7690,7330,6880,6520,6070,7105,6295,99,2090,500,4870,10,1,19724328,1426,27.92,2.78,12,0.48,259.00,2600.00,17080,20231222,-57.67,6110,20241128,18.33,7320,-1.23,20250103,6430,12.44,20250102,16500,-56.18,20240625,6110,18.33,20241128,2.94,N,417010,500,98 억,,432822,N,N,0,N,00,N
20250103,151107,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7250,280,2,4.02,641904160,89455,56.52,6960,7320,6840,9060,4880,6970,7175.72,2.19,0,6377,7690,7330,6880,6520,6070,7105,6295,99,2090,500,4870,10,1,19724328,1430,27.99,2.79,12,0.45,259.00,2600.00,17080,20231222,-57.55,6110,20241128,18.66,7320,-0.96,20250103,6430,12.75,20250102,16500,-56.06,20240625,6110,18.66,20241128,2.94,N,417010,500,98 억,,432822,N,N,0,N,00,N
20250103,141107,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7160,190,2,2.73,526896240,73542,46.47,6960,7320,6840,9060,4880,6970,7164.56,2.19,0,-4638,7690,7330,6880,6520,6070,7105,6295,99,2090,500,4870,10,1,19724328,1412,27.64,2.75,12,0.37,259.00,2600.00,17080,20231222,-58.08,6110,20241128,17.18,7320,-2.19,20250103,6430,11.35,20250102,16500,-56.61,20240625,6110,17.18,20241128,2.94,N,417010,500,98 억,,432822,N,N,0,N,00,N
20250103,131107,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7170,200,2,2.87,396906570,55385,34.99,6960,7320,6840,9060,4880,6970,7166.32,2.19,0,-535,7690,7330,6880,6520,6070,7105,6295,99,2090,500,4870,10,1,19724328,1414,27.68,2.76,12,0.28,259.00,2600.00,17080,20231222,-58.02,6110,20241128,17.35,7320,-2.05,20250103,6430,11.51,20250102,16500,-56.55,20240625,6110,17.35,20241128,2.94,N,417010,500,98 억,,432822,N,N,0,N,00,N
20250103,121106,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7140,170,2,2.44,364158510,50818,32.11,6960,7320,6840,9060,4880,6970,7165.94,2.19,0,-1896,7690,7330,6880,6520,6070,7105,6295,99,2090,500,4870,10,1,19724328,1408,27.57,2.75,12,0.26,259.00,2600.00,17080,20231222,-58.20,6110,20241128,16.86,7320,-2.46,20250103,6430,11.04,20250102,16500,-56.73,20240625,6110,16.86,20241128,2.94,N,417010,500,98 억,,432822,N,N,0,N,00,N
20250103,111107,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7130,160,2,2.30,344612460,48077,30.38,6960,7320,6840,9060,4880,6970,7167.93,2.19,0,-2317,7690,7330,6880,6520,6070,7105,6295,99,2090,500,4870,10,1,19724328,1406,27.53,2.74,12,0.24,259.00,2600.00,17080,20231222,-58.26,6110,20241128,16.69,7320,-2.60,20250103,6430,10.89,20250102,16500,-56.79,20240625,6110,16.69,20241128,2.94,N,417010,500,98 억,,432822,N,N,0,N,00,N
20250103,101104,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7140,170,2,2.44,273944130,38148,24.10,6960,7320,6840,9060,4880,6970,7181.09,2.19,0,961,7690,7330,6880,6520,6070,7105,6295,99,2090,500,4870,10,1,19724328,1408,27.57,2.75,12,0.19,259.00,2600.00,17080,20231222,-58.20,6110,20241128,16.86,7320,-2.46,20250103,6430,11.04,20250102,16500,-56.73,20240625,6110,16.86,20241128,2.94,N,417010,500,98 억,,432822,N,N,0,N,00,N
20250103,091106,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7200,230,2,3.30,57587800,8182,5.17,6960,7200,6840,9060,4880,6970,7038.35,2.19,0,3294,7690,7330,6880,6520,6070,7105,6295,99,2090,500,4870,10,1,19724328,1420,27.80,2.77,12,0.04,259.00,2600.00,17080,20231222,-57.85,6110,20241128,17.84,7240,-0.55,20250102,6430,11.98,20250102,16500,-56.36,20240625,6110,17.84,20241128,2.94,N,417010,500,98 억,,432822,N,N,0,N,00,N
20250102,161054,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6970,-130,5,-1.83,1080665100,157884,409.32,7030,7240,6430,9230,4970,7100,6844.20,2.13,0,12574,7386,7242,7006,6862,6626,7315,6935,99,2130,500,4970,10,1,19724328,1375,26.91,2.68,12,0.80,259.00,2600.00,17080,20231222,-59.19,6110,20241128,14.08,7240,-3.73,20250102,6430,8.40,20250102,16500,-57.76,20240625,6110,14.08,20241128,3.00,N,417010,500,98 억,,420422,N,N,6,N,00,N
20250102,151056,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6970,-130,5,-1.83,1055004440,154204,399.78,7030,7240,6430,9230,4970,7100,6841.31,2.13,0,12871,7386,7242,7006,6862,6626,7315,6935,99,2130,500,4970,10,1,19724328,1375,26.91,2.68,12,0.78,259.00,2600.00,17080,20231222,-59.19,6110,20241128,14.08,7240,-3.73,20250102,6430,8.40,20250102,16500,-57.76,20240625,6110,14.08,20241128,3.00,N,417010,500,98 억,,420422,N,N,6,N,00,N
20250102,141052,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6950,-150,5,-2.11,998115580,146039,378.61,7030,7240,6430,9230,4970,7100,6834.25,2.13,0,12220,7386,7242,7006,6862,6626,7315,6935,99,2130,500,4970,10,1,19724328,1371,26.83,2.67,12,0.74,259.00,2600.00,17080,20231222,-59.31,6110,20241128,13.75,7240,-4.01,20250102,6430,8.09,20250102,16500,-57.88,20240625,6110,13.75,20241128,3.00,N,417010,500,98 억,,420422,N,N,6,N,00,N
20250102,131057,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6880,-220,5,-3.10,967502390,141605,367.12,7030,7240,6430,9230,4970,7100,6832.06,2.13,0,13814,7386,7242,7006,6862,6626,7315,6935,99,2130,500,4970,10,1,19724328,1357,26.56,2.65,12,0.72,259.00,2600.00,17080,20231222,-59.72,6110,20241128,12.60,7240,-4.97,20250102,6430,7.00,20250102,16500,-58.30,20240625,6110,12.60,20241128,3.00,N,417010,500,98 억,,420422,N,N,6,N,00,N
20250102,121054,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6860,-240,5,-3.38,936883860,137146,355.56,7030,7240,6430,9230,4970,7100,6830.93,2.13,0,15685,7386,7242,7006,6862,6626,7315,6935,99,2130,500,4970,10,1,19724328,1353,26.49,2.64,12,0.70,259.00,2600.00,17080,20231222,-59.84,6110,20241128,12.27,7240,-5.25,20250102,6430,6.69,20250102,16500,-58.42,20240625,6110,12.27,20241128,3.00,N,417010,500,98 억,,420422,N,N,6,N,00,N
20250102,111044,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6820,-280,5,-3.94,873714500,127911,331.62,7030,7240,6430,9230,4970,7100,6830.26,2.13,0,15612,7386,7242,7006,6862,6626,7315,6935,99,2130,500,4970,10,1,19724328,1345,26.33,2.62,12,0.65,259.00,2600.00,17080,20231222,-60.07,6110,20241128,11.62,7240,-5.80,20250102,6430,6.07,20250102,16500,-58.67,20240625,6110,11.62,20241128,3.00,N,417010,500,98 억,,420422,N,N,6,N,00,N
20250102,101051,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6990,-110,5,-1.55,205277540,29230,75.78,7030,7160,6900,9230,4970,7100,7022.36,2.13,0,-529,7386,7242,7006,6862,6626,7315,6935,99,2130,500,4970,10,1,19724328,1379,26.99,2.69,12,0.15,259.00,2600.00,17080,20231222,-59.07,6110,20241128,14.40,7160,-2.37,20250102,6900,1.30,20250102,16500,-57.64,20240625,6110,14.40,20241128,3.00,N,417010,500,98 억,,420422,N,N,6,N,00,N
20250102,091040,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7100,0,3,0.00,0,0,0.00,0,0,0,9230,4970,7100,0.00,2.13,0,0,7386,7242,7006,6862,6626,7315,6935,99,2130,500,4970,10,1,19724328,1400,27.41,2.73,12,0.00,259.00,2600.00,17080,20231222,-58.43,6110,20241128,16.20,0,0.00,0,0,0.00,0,16500,-56.97,20240625,6110,16.20,20241128,3.00,N,417010,500,98 억,,420422,N,N,6,N,00,N