KissMeData/417840/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
20250124,161312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-560,5,-5.83,1693505000,183471,64.62,9570,9570,9030,12480,6720,9600,9230.44,0.15,0,-2600,10593,10096,9803,9306,9013,9950,9160,36,2880,500,6720,10,1,7249175,655,-19.03,1.30,12,2.53,-475.00,6932.00,20600,20240228,-56.12,4925,20241209,83.55,11300,-20.00,20250108,6690,35.13,20250102,20600,-56.12,20240228,4925,83.55,20241209,2.87,N,417840,500,36 억,,11117,N,N,0,N,00,N
20250124,151312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-560,5,-5.83,1637466820,177272,62.44,9570,9570,9030,12480,6720,9600,9237.03,0.15,0,-1550,10593,10096,9803,9306,9013,9950,9160,36,2880,500,6720,10,1,7249175,655,-19.03,1.30,12,2.45,-475.00,6932.00,20600,20240228,-56.12,4925,20241209,83.55,11300,-20.00,20250108,6690,35.13,20250102,20600,-56.12,20240228,4925,83.55,20241209,2.87,N,417840,500,36 억,,11117,N,N,0,N,00,N
20250124,141310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-480,5,-5.00,1322304160,142607,50.23,9570,9570,9120,12480,6720,9600,9272.37,0.15,0,-2260,10593,10096,9803,9306,9013,9950,9160,36,2880,500,6720,10,1,7249175,661,-19.20,1.32,12,1.97,-475.00,6932.00,20600,20240228,-55.73,4925,20241209,85.18,11300,-19.29,20250108,6690,36.32,20250102,20600,-55.73,20240228,4925,85.18,20241209,2.87,N,417840,500,36 억,,11117,N,N,0,N,00,N
20250124,131314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,-390,5,-4.06,1127710470,121368,42.75,9570,9570,9170,12480,6720,9600,9291.66,0.15,0,6557,10593,10096,9803,9306,9013,9950,9160,36,2880,500,6720,10,1,7249175,668,-19.39,1.33,12,1.67,-475.00,6932.00,20600,20240228,-55.29,4925,20241209,87.01,11300,-18.50,20250108,6690,37.67,20250102,20600,-55.29,20240228,4925,87.01,20241209,2.87,N,417840,500,36 억,,11117,N,N,0,N,00,N
20250124,121309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-350,5,-3.65,931096230,99984,35.22,9570,9570,9180,12480,6720,9600,9312.45,0.15,0,16421,10593,10096,9803,9306,9013,9950,9160,36,2880,500,6720,10,1,7249175,671,-19.47,1.33,12,1.38,-475.00,6932.00,20600,20240228,-55.10,4925,20241209,87.82,11300,-18.14,20250108,6690,38.27,20250102,20600,-55.10,20240228,4925,87.82,20241209,2.87,N,417840,500,36 억,,11117,N,N,0,N,00,N
20250124,111311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,-320,5,-3.33,747863450,80110,28.22,9570,9570,9180,12480,6720,9600,9335.46,0.15,0,8694,10593,10096,9803,9306,9013,9950,9160,36,2880,500,6720,10,1,7249175,673,-19.54,1.34,12,1.11,-475.00,6932.00,20600,20240228,-54.95,4925,20241209,88.43,11300,-17.88,20250108,6690,38.71,20250102,20600,-54.95,20240228,4925,88.43,20241209,2.87,N,417840,500,36 억,,11117,N,N,0,N,00,N
20250124,101307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,-320,5,-3.33,594926190,63575,22.39,9570,9570,9180,12480,6720,9600,9357.86,0.15,0,7510,10593,10096,9803,9306,9013,9950,9160,36,2880,500,6720,10,1,7249175,673,-19.54,1.34,12,0.88,-475.00,6932.00,20600,20240228,-54.95,4925,20241209,88.43,11300,-17.88,20250108,6690,38.71,20250102,20600,-54.95,20240228,4925,88.43,20241209,2.87,N,417840,500,36 억,,11117,N,N,0,N,00,N
20250124,091316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,-150,5,-1.56,175048180,18524,6.52,9570,9570,9380,12480,6720,9600,9449.80,0.15,0,1277,10593,10096,9803,9306,9013,9950,9160,36,2880,500,6720,10,1,7249175,685,-19.89,1.36,12,0.26,-475.00,6932.00,20600,20240228,-54.13,4925,20241209,91.88,11300,-16.37,20250108,6690,41.26,20250102,20600,-54.13,20240228,4925,91.88,20241209,2.87,N,417840,500,36 억,,11117,N,N,0,N,00,N
20250123,161306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,-690,5,-6.71,2754832620,280817,71.27,10290,10300,9510,13370,7210,10290,9809.72,0.32,0,-12537,10836,10562,10086,9812,9336,10700,9950,36,3080,500,7200,10,1,7249175,696,-20.21,1.38,12,3.87,-475.00,6932.00,20600,20240228,-53.40,4925,20241209,94.92,11300,-15.04,20250108,6690,43.50,20250102,20600,-53.40,20240228,4925,94.92,20241209,2.88,N,417840,500,36 억,,23333,N,N,0,N,00,N
20250123,151304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,-670,5,-6.51,2682805310,273321,69.37,10290,10300,9510,13370,7210,10290,9815.02,0.32,0,-11543,10836,10562,10086,9812,9336,10700,9950,36,3080,500,7200,10,1,7249175,697,-20.25,1.39,12,3.77,-475.00,6932.00,20600,20240228,-53.30,4925,20241209,95.33,11300,-14.87,20250108,6690,43.80,20250102,20600,-53.30,20240228,4925,95.33,20241209,2.88,N,417840,500,36 억,,23333,N,N,0,N,00,N
20250123,141259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,-540,5,-5.25,2405354260,244455,62.04,10290,10300,9510,13370,7210,10290,9839.07,0.32,0,-9709,10836,10562,10086,9812,9336,10700,9950,36,3080,500,7200,10,1,7249175,707,-20.53,1.41,12,3.37,-475.00,6932.00,20600,20240228,-52.67,4925,20241209,97.97,11300,-13.72,20250108,6690,45.74,20250102,20600,-52.67,20240228,4925,97.97,20241209,2.88,N,417840,500,36 억,,23333,N,N,0,N,00,N
20250123,131303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,-530,5,-5.15,2225510600,225999,57.36,10290,10300,9510,13370,7210,10290,9846.80,0.32,0,-7612,10836,10562,10086,9812,9336,10700,9950,36,3080,500,7200,10,1,7249175,708,-20.55,1.41,12,3.12,-475.00,6932.00,20600,20240228,-52.62,4925,20241209,98.17,11300,-13.63,20250108,6690,45.89,20250102,20600,-52.62,20240228,4925,98.17,20241209,2.88,N,417840,500,36 억,,23333,N,N,0,N,00,N
20250123,121304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,-630,5,-6.12,1963380170,199076,50.52,10290,10300,9510,13370,7210,10290,9861.77,0.32,0,-5303,10836,10562,10086,9812,9336,10700,9950,36,3080,500,7200,10,1,7249175,700,-20.34,1.39,12,2.75,-475.00,6932.00,20600,20240228,-53.11,4925,20241209,96.14,11300,-14.51,20250108,6690,44.39,20250102,20600,-53.11,20240228,4925,96.14,20241209,2.88,N,417840,500,36 억,,23333,N,N,0,N,00,N
20250123,111254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9680,-610,5,-5.93,1661512380,167749,42.57,10290,10300,9630,13370,7210,10290,9904.01,0.32,0,-131,10836,10562,10086,9812,9336,10700,9950,36,3080,500,7200,10,1,7249175,702,-20.38,1.40,12,2.31,-475.00,6932.00,20600,20240228,-53.01,4925,20241209,96.55,11300,-14.34,20250108,6690,44.69,20250102,20600,-53.01,20240228,4925,96.55,20241209,2.88,N,417840,500,36 억,,23333,N,N,0,N,00,N
20250123,101302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9860,-430,5,-4.18,1226958450,123103,31.24,10290,10300,9800,13370,7210,10290,9966.08,0.32,0,-7599,10836,10562,10086,9812,9336,10700,9950,36,3080,500,7200,10,1,7249175,715,-20.76,1.42,12,1.70,-475.00,6932.00,20600,20240228,-52.14,4925,20241209,100.20,11300,-12.74,20250108,6690,47.38,20250102,20600,-52.14,20240228,4925,100.20,20241209,2.88,N,417840,500,36 억,,23333,N,N,0,N,00,N
20250123,091305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9850,-440,5,-4.28,696184460,69314,17.59,10290,10300,9850,13370,7210,10290,10042.77,0.32,0,-3307,10836,10562,10086,9812,9336,10700,9950,36,3080,500,7200,10,1,7249175,714,-20.74,1.42,12,0.96,-475.00,6932.00,20600,20240228,-52.18,4925,20241209,100.00,11300,-12.83,20250108,6690,47.23,20250102,20600,-52.18,20240228,4925,100.00,20241209,2.88,N,417840,500,36 억,,23333,N,N,0,N,00,N
20250122,161254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,490,2,5.00,3912678060,388957,182.08,9780,10360,9610,12740,6860,9800,10058.98,0.19,0,9909,10040,9920,9710,9590,9380,9980,9650,36,2940,500,6860,10,1,7249175,746,-21.66,1.48,12,5.37,-475.00,6932.00,20600,20240228,-50.05,4925,20241209,108.93,11300,-8.94,20250108,6690,53.81,20250102,20600,-50.05,20240228,4925,108.93,20241209,3.17,N,417840,500,36 억,,13918,N,N,0,N,00,N
20250122,151256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10240,440,2,4.49,3504367620,349288,163.51,9780,10360,9610,12740,6860,9800,10033.32,0.19,0,9547,10040,9920,9710,9590,9380,9980,9650,36,2940,500,6860,10,1,7249175,742,-21.56,1.48,12,4.82,-475.00,6932.00,20600,20240228,-50.29,4925,20241209,107.92,11300,-9.38,20250108,6690,53.06,20250102,20600,-50.29,20240228,4925,107.92,20241209,3.17,N,417840,500,36 억,,13918,N,N,0,N,00,N
20250122,141253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10160,360,2,3.67,2662803520,267088,125.03,9780,10300,9610,12740,6860,9800,9970.18,0.19,0,8365,10040,9920,9710,9590,9380,9980,9650,36,2940,500,6860,10,1,7249175,737,-21.39,1.47,12,3.68,-475.00,6932.00,20600,20240228,-50.68,4925,20241209,106.29,11300,-10.09,20250108,6690,51.87,20250102,20600,-50.68,20240228,4925,106.29,20241209,3.17,N,417840,500,36 억,,13918,N,N,0,N,00,N
20250122,131255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,350,2,3.57,2085591150,210397,98.49,9780,10200,9610,12740,6860,9800,9913.00,0.19,0,8602,10040,9920,9710,9590,9380,9980,9650,36,2940,500,6860,10,1,7249175,736,-21.37,1.46,12,2.90,-475.00,6932.00,20600,20240228,-50.73,4925,20241209,106.09,11300,-10.18,20250108,6690,51.72,20250102,20600,-50.73,20240228,4925,106.09,20241209,3.17,N,417840,500,36 억,,13918,N,N,0,N,00,N
20250122,121253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,160,2,1.63,1349255270,137244,64.25,9780,9990,9610,12740,6860,9800,9831.22,0.19,0,1637,10040,9920,9710,9590,9380,9980,9650,36,2940,500,6860,10,1,7249175,722,-20.97,1.44,12,1.89,-475.00,6932.00,20600,20240228,-51.65,4925,20241209,102.23,11300,-11.86,20250108,6690,48.88,20250102,20600,-51.65,20240228,4925,102.23,20241209,3.17,N,417840,500,36 억,,13918,N,N,0,N,00,N
20250122,111256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9930,130,2,1.33,1081596910,110322,51.64,9780,9960,9610,12740,6860,9800,9804.02,0.19,0,222,10040,9920,9710,9590,9380,9980,9650,36,2940,500,6860,10,1,7249175,720,-20.91,1.43,12,1.52,-475.00,6932.00,20600,20240228,-51.80,4925,20241209,101.62,11300,-12.12,20250108,6690,48.43,20250102,20600,-51.80,20240228,4925,101.62,20241209,3.17,N,417840,500,36 억,,13918,N,N,0,N,00,N
20250122,101253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,-50,5,-0.51,541733930,55676,26.06,9780,9830,9610,12740,6860,9800,9729.29,0.19,0,2635,10040,9920,9710,9590,9380,9980,9650,36,2940,500,6860,10,1,7249175,707,-20.53,1.41,12,0.77,-475.00,6932.00,20600,20240228,-52.67,4925,20241209,97.97,11300,-13.72,20250108,6690,45.74,20250102,20600,-52.67,20240228,4925,97.97,20241209,3.17,N,417840,500,36 억,,13918,N,N,0,N,00,N
20250122,091256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,-110,5,-1.12,238530140,24583,11.51,9780,9790,9610,12740,6860,9800,9700.41,0.19,0,3659,10040,9920,9710,9590,9380,9980,9650,36,2940,500,6860,10,1,7249175,702,-20.40,1.40,12,0.34,-475.00,6932.00,20600,20240228,-52.96,4925,20241209,96.75,11300,-14.25,20250108,6690,44.84,20250102,20600,-52.96,20240228,4925,96.75,20241209,3.17,N,417840,500,36 억,,13918,N,N,0,N,00,N
20250121,161245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,330,2,3.48,2016536580,208663,90.47,9620,9830,9500,12310,6630,9470,9663.13,0.13,0,4788,10110,9790,9600,9280,9090,9695,9185,36,2840,500,6620,10,1,7249175,710,-20.63,1.41,12,2.88,-475.00,6932.00,20600,20240228,-52.43,4925,20241209,98.98,11300,-13.27,20250108,6690,46.49,20250102,20600,-52.43,20240228,4925,98.98,20241209,3.07,N,417840,500,36 억,,9090,N,N,0,N,00,N
20250121,151248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9740,270,2,2.85,1837674700,190375,82.54,9620,9830,9500,12310,6630,9470,9652.92,0.13,0,5706,10110,9790,9600,9280,9090,9695,9185,36,2840,500,6620,10,1,7249175,706,-20.51,1.41,12,2.63,-475.00,6932.00,20600,20240228,-52.72,4925,20241209,97.77,11300,-13.81,20250108,6690,45.59,20250102,20600,-52.72,20240228,4925,97.77,20241209,3.07,N,417840,500,36 억,,9090,N,N,0,N,00,N
20250121,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,200,2,2.11,1646143950,170621,73.98,9620,9830,9500,12310,6630,9470,9647.96,0.13,0,6392,10110,9790,9600,9280,9090,9695,9185,36,2840,500,6620,10,1,7249175,701,-20.36,1.39,12,2.35,-475.00,6932.00,20600,20240228,-53.06,4925,20241209,96.35,11300,-14.42,20250108,6690,44.54,20250102,20600,-53.06,20240228,4925,96.35,20241209,3.07,N,417840,500,36 억,,9090,N,N,0,N,00,N
20250121,131248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,280,2,2.96,1474799340,152951,66.32,9620,9830,9500,12310,6630,9470,9642.30,0.13,0,4202,10110,9790,9600,9280,9090,9695,9185,36,2840,500,6620,10,1,7249175,707,-20.53,1.41,12,2.11,-475.00,6932.00,20600,20240228,-52.67,4925,20241209,97.97,11300,-13.72,20250108,6690,45.74,20250102,20600,-52.67,20240228,4925,97.97,20241209,3.07,N,417840,500,36 억,,9090,N,N,0,N,00,N
20250121,121230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,150,2,1.58,944414830,98503,42.71,9620,9700,9500,12310,6630,9470,9587.68,0.13,0,9133,10110,9790,9600,9280,9090,9695,9185,36,2840,500,6620,10,1,7249175,697,-20.25,1.39,12,1.36,-475.00,6932.00,20600,20240228,-53.30,4925,20241209,95.33,11300,-14.87,20250108,6690,43.80,20250102,20600,-53.30,20240228,4925,95.33,20241209,3.07,N,417840,500,36 억,,9090,N,N,0,N,00,N
20250121,111143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,90,2,0.95,824915420,86001,37.29,9620,9700,9500,12310,6630,9470,9591.93,0.13,0,5947,10110,9790,9600,9280,9090,9695,9185,36,2840,500,6620,10,1,7249175,693,-20.13,1.38,12,1.19,-475.00,6932.00,20600,20240228,-53.59,4925,20241209,94.11,11300,-15.40,20250108,6690,42.90,20250102,20600,-53.59,20240228,4925,94.11,20241209,3.07,N,417840,500,36 억,,9090,N,N,0,N,00,N
20250121,101134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,50,2,0.53,641311280,66856,28.99,9620,9700,9500,12310,6630,9470,9592.43,0.13,0,6131,10110,9790,9600,9280,9090,9695,9185,36,2840,500,6620,10,1,7249175,690,-20.04,1.37,12,0.92,-475.00,6932.00,20600,20240228,-53.79,4925,20241209,93.30,11300,-15.75,20250108,6690,42.30,20250102,20600,-53.79,20240228,4925,93.30,20241209,3.07,N,417840,500,36 억,,9090,N,N,0,N,00,N
20250121,091248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,130,2,1.37,223974120,23230,10.07,9620,9700,9600,12310,6630,9470,9641.59,0.13,0,314,10110,9790,9600,9280,9090,9695,9185,36,2840,500,6620,10,1,7249175,696,-20.21,1.38,12,0.32,-475.00,6932.00,20600,20240228,-53.40,4925,20241209,94.92,11300,-15.04,20250108,6690,43.50,20250102,20600,-53.40,20240228,4925,94.92,20241209,3.07,N,417840,500,36 억,,9090,N,N,0,N,00,N
20250120,161234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,-320,5,-3.27,2114148290,221399,44.53,9920,9920,9410,12720,6860,9790,9548.77,0.33,0,-14901,10316,10052,9576,9312,8836,10185,9445,36,2930,500,6850,10,1,7249175,686,-19.94,1.37,12,3.05,-475.00,6932.00,20600,20240228,-54.03,4925,20241209,92.28,11300,-16.19,20250108,6690,41.55,20250102,20600,-54.03,20240228,4925,92.28,20241209,3.04,N,417840,500,36 억,,24059,N,N,0,N,00,N
20250120,151248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,-320,5,-3.27,1980966630,207341,41.70,9920,9920,9410,12720,6860,9790,9553.62,0.33,0,-13232,10316,10052,9576,9312,8836,10185,9445,36,2930,500,6850,10,1,7249175,686,-19.94,1.37,12,2.86,-475.00,6932.00,20600,20240228,-54.03,4925,20241209,92.28,11300,-16.19,20250108,6690,41.55,20250102,20600,-54.03,20240228,4925,92.28,20241209,3.04,N,417840,500,36 억,,24059,N,N,0,N,00,N
20250120,141245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,-260,5,-2.66,1802272750,188505,37.91,9920,9920,9410,12720,6860,9790,9560.31,0.33,0,-12192,10316,10052,9576,9312,8836,10185,9445,36,2930,500,6850,10,1,7249175,691,-20.06,1.37,12,2.60,-475.00,6932.00,20600,20240228,-53.74,4925,20241209,93.50,11300,-15.66,20250108,6690,42.45,20250102,20600,-53.74,20240228,4925,93.50,20241209,3.04,N,417840,500,36 억,,24059,N,N,0,N,00,N
20250120,131245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,-170,5,-1.74,1653700370,172892,34.77,9920,9920,9410,12720,6860,9790,9564.32,0.33,0,-9765,10316,10052,9576,9312,8836,10185,9445,36,2930,500,6850,10,1,7249175,697,-20.25,1.39,12,2.38,-475.00,6932.00,20600,20240228,-53.30,4925,20241209,95.33,11300,-14.87,20250108,6690,43.80,20250102,20600,-53.30,20240228,4925,95.33,20241209,3.04,N,417840,500,36 억,,24059,N,N,0,N,00,N
20250120,121249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,-170,5,-1.74,1534424740,160438,32.27,9920,9920,9410,12720,6860,9790,9563.31,0.33,0,-9086,10316,10052,9576,9312,8836,10185,9445,36,2930,500,6850,10,1,7249175,697,-20.25,1.39,12,2.21,-475.00,6932.00,20600,20240228,-53.30,4925,20241209,95.33,11300,-14.87,20250108,6690,43.80,20250102,20600,-53.30,20240228,4925,95.33,20241209,3.04,N,417840,500,36 억,,24059,N,N,0,N,00,N
20250120,111247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,-230,5,-2.35,1367951210,143078,28.78,9920,9920,9410,12720,6860,9790,9560.13,0.33,0,-11111,10316,10052,9576,9312,8836,10185,9445,36,2930,500,6850,10,1,7249175,693,-20.13,1.38,12,1.97,-475.00,6932.00,20600,20240228,-53.59,4925,20241209,94.11,11300,-15.40,20250108,6690,42.90,20250102,20600,-53.59,20240228,4925,94.11,20241209,3.04,N,417840,500,36 억,,24059,N,N,0,N,00,N
20250120,101247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,-270,5,-2.76,1182494080,123536,24.85,9920,9920,9410,12720,6860,9790,9571.23,0.33,0,-11538,10316,10052,9576,9312,8836,10185,9445,36,2930,500,6850,10,1,7249175,690,-20.04,1.37,12,1.70,-475.00,6932.00,20600,20240228,-53.79,4925,20241209,93.30,11300,-15.75,20250108,6690,42.30,20250102,20600,-53.79,20240228,4925,93.30,20241209,3.04,N,417840,500,36 억,,24059,N,N,0,N,00,N
20250120,091248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,-240,5,-2.45,674479920,70030,14.08,9920,9920,9420,12720,6860,9790,9630.23,0.33,0,-2979,10316,10052,9576,9312,8836,10185,9445,36,2930,500,6850,10,1,7249175,692,-20.11,1.38,12,0.97,-475.00,6932.00,20600,20240228,-53.64,4925,20241209,93.91,11300,-15.49,20250108,6690,42.75,20250102,20600,-53.64,20240228,4925,93.91,20241209,3.04,N,417840,500,36 억,,24059,N,N,0,N,00,N
20250117,161241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,520,2,5.61,4658865860,487787,354.51,9270,9840,9100,12050,6490,9270,9549.08,0.67,0,-24641,9450,9360,9230,9140,9010,9405,9185,36,2780,500,6480,10,1,7249175,710,-20.61,1.41,12,6.73,-475.00,6932.00,20600,20240228,-52.48,4925,20241209,98.78,11300,-13.36,20250108,6690,46.34,20250102,20600,-52.48,20240228,4925,98.78,20241209,3.05,N,417840,500,36 억,,48275,N,N,0,N,00,N
20250117,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,430,2,4.64,4214970340,442194,321.37,9270,9840,9100,12050,6490,9270,9531.97,0.67,0,-22632,9450,9360,9230,9140,9010,9405,9185,36,2780,500,6480,10,1,7249175,703,-20.42,1.40,12,6.10,-475.00,6932.00,20600,20240228,-52.91,4925,20241209,96.95,11300,-14.16,20250108,6690,44.99,20250102,20600,-52.91,20240228,4925,96.95,20241209,3.05,N,417840,500,36 억,,48275,N,N,0,N,00,N
20250117,141245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,210,2,2.27,2200466500,233992,170.06,9270,9710,9100,12050,6490,9270,9404.05,0.67,0,-9702,9450,9360,9230,9140,9010,9405,9185,36,2780,500,6480,10,1,7249175,687,-19.96,1.37,12,3.23,-475.00,6932.00,20600,20240228,-53.98,4925,20241209,92.49,11300,-16.11,20250108,6690,41.70,20250102,20600,-53.98,20240228,4925,92.49,20241209,3.05,N,417840,500,36 억,,48275,N,N,0,N,00,N
20250117,131245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-80,5,-0.86,720804970,78280,56.89,9270,9360,9100,12050,6490,9270,9208.00,0.67,0,-3146,9450,9360,9230,9140,9010,9405,9185,36,2780,500,6480,10,1,7249175,666,-19.35,1.33,12,1.08,-475.00,6932.00,20600,20240228,-55.39,4925,20241209,86.60,11300,-18.67,20250108,6690,37.37,20250102,20600,-55.39,20240228,4925,86.60,20241209,3.05,N,417840,500,36 억,,48275,N,N,0,N,00,N
20250117,121246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,-40,5,-0.43,621945710,67554,49.10,9270,9360,9100,12050,6490,9270,9206.60,0.67,0,-1105,9450,9360,9230,9140,9010,9405,9185,36,2780,500,6480,10,1,7249175,669,-19.43,1.33,12,0.93,-475.00,6932.00,20600,20240228,-55.19,4925,20241209,87.41,11300,-18.32,20250108,6690,37.97,20250102,20600,-55.19,20240228,4925,87.41,20241209,3.05,N,417840,500,36 억,,48275,N,N,0,N,00,N
20250117,111247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-80,5,-0.86,374626300,40855,29.69,9270,9300,9100,12050,6490,9270,9169.55,0.67,0,-4508,9450,9360,9230,9140,9010,9405,9185,36,2780,500,6480,10,1,7249175,666,-19.35,1.33,12,0.56,-475.00,6932.00,20600,20240228,-55.39,4925,20241209,86.60,11300,-18.67,20250108,6690,37.37,20250102,20600,-55.39,20240228,4925,86.60,20241209,3.05,N,417840,500,36 억,,48275,N,N,0,N,00,N
20250117,101245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,-130,5,-1.40,266325860,28998,21.07,9270,9300,9100,12050,6490,9270,9184.16,0.67,0,-1824,9450,9360,9230,9140,9010,9405,9185,36,2780,500,6480,10,1,7249175,663,-19.24,1.32,12,0.40,-475.00,6932.00,20600,20240228,-55.63,4925,20241209,85.58,11300,-19.12,20250108,6690,36.62,20250102,20600,-55.63,20240228,4925,85.58,20241209,3.05,N,417840,500,36 억,,48275,N,N,0,N,00,N
20250117,091246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-120,5,-1.29,118526220,12863,9.35,9270,9300,9100,12050,6490,9270,9214.32,0.67,0,-1585,9450,9360,9230,9140,9010,9405,9185,36,2780,500,6480,10,1,7249175,663,-19.26,1.32,12,0.18,-475.00,6932.00,20600,20240228,-55.58,4925,20241209,85.79,11300,-19.03,20250108,6690,36.77,20250102,20600,-55.58,20240228,4925,85.79,20241209,3.05,N,417840,500,36 억,,48275,N,N,0,N,00,N
20250116,161237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,220,2,2.43,1230384190,133611,83.35,9160,9320,9100,11760,6340,9050,9208.37,0.56,0,7771,9650,9350,9160,8860,8670,9255,8765,36,2710,500,6330,10,1,7249175,672,-19.52,1.34,12,1.84,-475.00,6932.00,20600,20240228,-55.00,4925,20241209,88.22,11300,-17.96,20250108,6690,38.57,20250102,20600,-55.00,20240228,4925,88.22,20241209,3.12,N,417840,500,36 억,,40504,N,N,0,N,00,N
20250116,151135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,100,2,1.10,1151561030,125080,78.03,9160,9320,9100,11760,6340,9050,9206.60,0.56,0,9503,9650,9350,9160,8860,8670,9255,8765,36,2710,500,6330,10,1,7249175,663,-19.26,1.32,12,1.73,-475.00,6932.00,20600,20240228,-55.58,4925,20241209,85.79,11300,-19.03,20250108,6690,36.77,20250102,20600,-55.58,20240228,4925,85.79,20241209,3.12,N,417840,500,36 억,,40504,N,N,0,N,00,N
20250116,141241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,190,2,2.10,984823800,106979,66.74,9160,9300,9100,11760,6340,9050,9205.77,0.56,0,8068,9650,9350,9160,8860,8670,9255,8765,36,2710,500,6330,10,1,7249175,670,-19.45,1.33,12,1.48,-475.00,6932.00,20600,20240228,-55.15,4925,20241209,87.61,11300,-18.23,20250108,6690,38.12,20250102,20600,-55.15,20240228,4925,87.61,20241209,3.12,N,417840,500,36 억,,40504,N,N,0,N,00,N
20250116,131242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,160,2,1.77,924822460,100459,62.67,9160,9300,9100,11760,6340,9050,9205.97,0.56,0,7008,9650,9350,9160,8860,8670,9255,8765,36,2710,500,6330,10,1,7249175,668,-19.39,1.33,12,1.39,-475.00,6932.00,20600,20240228,-55.29,4925,20241209,87.01,11300,-18.50,20250108,6690,37.67,20250102,20600,-55.29,20240228,4925,87.01,20241209,3.12,N,417840,500,36 억,,40504,N,N,0,N,00,N
20250116,121241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,180,2,1.99,811854390,88180,55.01,9160,9300,9100,11760,6340,9050,9206.79,0.56,0,8212,9650,9350,9160,8860,8670,9255,8765,36,2710,500,6330,10,1,7249175,669,-19.43,1.33,12,1.22,-475.00,6932.00,20600,20240228,-55.19,4925,20241209,87.41,11300,-18.32,20250108,6690,37.97,20250102,20600,-55.19,20240228,4925,87.41,20241209,3.12,N,417840,500,36 억,,40504,N,N,0,N,00,N
20250116,111242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,100,2,1.10,762419620,82791,51.65,9160,9300,9100,11760,6340,9050,9208.97,0.56,0,7346,9650,9350,9160,8860,8670,9255,8765,36,2710,500,6330,10,1,7249175,663,-19.26,1.32,12,1.14,-475.00,6932.00,20600,20240228,-55.58,4925,20241209,85.79,11300,-19.03,20250108,6690,36.77,20250102,20600,-55.58,20240228,4925,85.79,20241209,3.12,N,417840,500,36 억,,40504,N,N,0,N,00,N
20250116,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,90,2,0.99,650739390,70603,44.04,9160,9300,9100,11760,6340,9050,9216.88,0.56,0,4898,9650,9350,9160,8860,8670,9255,8765,36,2710,500,6330,10,1,7249175,663,-19.24,1.32,12,0.97,-475.00,6932.00,20600,20240228,-55.63,4925,20241209,85.58,11300,-19.12,20250108,6690,36.62,20250102,20600,-55.63,20240228,4925,85.58,20241209,3.12,N,417840,500,36 억,,40504,N,N,0,N,00,N
20250116,091246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,210,2,2.32,319537020,34683,21.64,9160,9300,9100,11760,6340,9050,9213.07,0.56,0,3660,9650,9350,9160,8860,8670,9255,8765,36,2710,500,6330,10,1,7249175,671,-19.49,1.34,12,0.48,-475.00,6932.00,20600,20240228,-55.05,4925,20241209,88.02,11300,-18.05,20250108,6690,38.42,20250102,20600,-55.05,20240228,4925,88.02,20241209,3.12,N,417840,500,36 억,,40504,N,N,0,N,00,N
20250115,161238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,-50,5,-0.55,1422645760,155742,116.88,9310,9460,8970,11830,6370,9100,9134.84,0.53,0,1965,9426,9262,9086,8922,8746,9345,9005,36,2730,500,6370,10,1,7249175,656,-19.05,1.31,12,2.15,-475.00,6932.00,20600,20240228,-56.07,4925,20241209,83.76,11300,-19.91,20250108,6690,35.28,20250102,20600,-56.07,20240228,4925,83.76,20241209,3.05,N,417840,500,36 억,,38658,N,N,0,N,00,N
20250115,151239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,-50,5,-0.55,1349631090,147667,110.82,9310,9460,8970,11830,6370,9100,9139.69,0.53,0,2205,9426,9262,9086,8922,8746,9345,9005,36,2730,500,6370,10,1,7249175,656,-19.05,1.31,12,2.04,-475.00,6932.00,20600,20240228,-56.07,4925,20241209,83.76,11300,-19.91,20250108,6690,35.28,20250102,20600,-56.07,20240228,4925,83.76,20241209,3.05,N,417840,500,36 억,,38658,N,N,0,N,00,N
20250115,141234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,-20,5,-0.22,1242513670,135835,101.94,9310,9460,8970,11830,6370,9100,9147.23,0.53,0,-702,9426,9262,9086,8922,8746,9345,9005,36,2730,500,6370,10,1,7249175,658,-19.12,1.31,12,1.87,-475.00,6932.00,20600,20240228,-55.92,4925,20241209,84.37,11300,-19.65,20250108,6690,35.72,20250102,20600,-55.92,20240228,4925,84.37,20241209,3.05,N,417840,500,36 억,,38658,N,N,0,N,00,N
20250115,131242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-60,5,-0.66,1110462970,121227,90.98,9310,9460,8970,11830,6370,9100,9160.20,0.53,0,2319,9426,9262,9086,8922,8746,9345,9005,36,2730,500,6370,10,1,7249175,655,-19.03,1.30,12,1.67,-475.00,6932.00,20600,20240228,-56.12,4925,20241209,83.55,11300,-20.00,20250108,6690,35.13,20250102,20600,-56.12,20240228,4925,83.55,20241209,3.05,N,417840,500,36 억,,38658,N,N,0,N,00,N
20250115,121225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,-50,5,-0.55,993004260,108201,81.20,9310,9460,8970,11830,6370,9100,9177.40,0.53,0,2787,9426,9262,9086,8922,8746,9345,9005,36,2730,500,6370,10,1,7249175,656,-19.05,1.31,12,1.49,-475.00,6932.00,20600,20240228,-56.07,4925,20241209,83.76,11300,-19.91,20250108,6690,35.28,20250102,20600,-56.07,20240228,4925,83.76,20241209,3.05,N,417840,500,36 억,,38658,N,N,0,N,00,N
20250115,111238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-60,5,-0.66,937442780,102060,76.60,9310,9460,8970,11830,6370,9100,9185.21,0.53,0,3107,9426,9262,9086,8922,8746,9345,9005,36,2730,500,6370,10,1,7249175,655,-19.03,1.30,12,1.41,-475.00,6932.00,20600,20240228,-56.12,4925,20241209,83.55,11300,-20.00,20250108,6690,35.13,20250102,20600,-56.12,20240228,4925,83.55,20241209,3.05,N,417840,500,36 억,,38658,N,N,0,N,00,N
20250115,101237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,-30,5,-0.33,814633420,88500,66.42,9310,9460,8970,11830,6370,9100,9204.90,0.53,0,3292,9426,9262,9086,8922,8746,9345,9005,36,2730,500,6370,10,1,7249175,658,-19.09,1.31,12,1.22,-475.00,6932.00,20600,20240228,-55.97,4925,20241209,84.16,11300,-19.73,20250108,6690,35.58,20250102,20600,-55.97,20240228,4925,84.16,20241209,3.05,N,417840,500,36 억,,38658,N,N,0,N,00,N
20250115,091242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,130,2,1.43,403713580,43253,32.46,9310,9460,9220,11830,6370,9100,9333.77,0.53,0,3956,9426,9262,9086,8922,8746,9345,9005,36,2730,500,6370,10,1,7249175,669,-19.43,1.33,12,0.60,-475.00,6932.00,20600,20240228,-55.19,4925,20241209,87.41,11300,-18.32,20250108,6690,37.97,20250102,20600,-55.19,20240228,4925,87.41,20241209,3.05,N,417840,500,36 억,,38658,N,N,0,N,00,N
20250114,161218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,120,2,1.34,1103340800,121720,74.21,8980,9250,8910,11670,6290,8980,9064.46,0.55,0,-983,9546,9262,9086,8802,8626,9405,8945,36,2690,500,6280,10,1,7249175,660,-19.16,1.31,12,1.68,-475.00,6932.00,20600,20240228,-55.83,4925,20241209,84.77,11300,-19.47,20250108,6690,36.02,20250102,20600,-55.83,20240228,4925,84.77,20241209,3.07,N,417840,500,36 억,,39590,N,N,0,N,00,N
20250114,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9110,130,2,1.45,964896240,106532,64.95,8980,9250,8910,11670,6290,8980,9057.34,0.55,0,349,9546,9262,9086,8802,8626,9405,8945,36,2690,500,6280,10,1,7249175,660,-19.18,1.31,12,1.47,-475.00,6932.00,20600,20240228,-55.78,4925,20241209,84.97,11300,-19.38,20250108,6690,36.17,20250102,20600,-55.78,20240228,4925,84.97,20241209,3.07,N,417840,500,36 억,,39590,N,N,0,N,00,N
20250114,141232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,110,2,1.22,723043300,79888,48.70,8980,9250,8910,11670,6290,8980,9050.71,0.55,0,-3380,9546,9262,9086,8802,8626,9405,8945,36,2690,500,6280,10,1,7249175,659,-19.14,1.31,12,1.10,-475.00,6932.00,20600,20240228,-55.87,4925,20241209,84.57,11300,-19.56,20250108,6690,35.87,20250102,20600,-55.87,20240228,4925,84.57,20241209,3.07,N,417840,500,36 억,,39590,N,N,0,N,00,N
20250114,131231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9060,80,2,0.89,664387960,73422,44.76,8980,9250,8910,11670,6290,8980,9048.90,0.55,0,-3898,9546,9262,9086,8802,8626,9405,8945,36,2690,500,6280,10,1,7249175,657,-19.07,1.31,12,1.01,-475.00,6932.00,20600,20240228,-56.02,4925,20241209,83.96,11300,-19.82,20250108,6690,35.43,20250102,20600,-56.02,20240228,4925,83.96,20241209,3.07,N,417840,500,36 억,,39590,N,N,0,N,00,N
20250114,121227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,60,2,0.67,601606110,66487,40.53,8980,9250,8910,11670,6290,8980,9048.48,0.55,0,-4565,9546,9262,9086,8802,8626,9405,8945,36,2690,500,6280,10,1,7249175,655,-19.03,1.30,12,0.92,-475.00,6932.00,20600,20240228,-56.12,4925,20241209,83.55,11300,-20.00,20250108,6690,35.13,20250102,20600,-56.12,20240228,4925,83.55,20241209,3.07,N,417840,500,36 억,,39590,N,N,0,N,00,N
20250114,111225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,60,2,0.67,571463060,63152,38.50,8980,9250,8910,11670,6290,8980,9049.01,0.55,0,-4544,9546,9262,9086,8802,8626,9405,8945,36,2690,500,6280,10,1,7249175,655,-19.03,1.30,12,0.87,-475.00,6932.00,20600,20240228,-56.12,4925,20241209,83.55,11300,-20.00,20250108,6690,35.13,20250102,20600,-56.12,20240228,4925,83.55,20241209,3.07,N,417840,500,36 억,,39590,N,N,0,N,00,N
20250114,101225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,40,2,0.45,472846340,52200,31.82,8980,9250,8910,11670,6290,8980,9058.36,0.55,0,-6258,9546,9262,9086,8802,8626,9405,8945,36,2690,500,6280,10,1,7249175,654,-18.99,1.30,12,0.72,-475.00,6932.00,20600,20240228,-56.21,4925,20241209,83.15,11300,-20.18,20250108,6690,34.83,20250102,20600,-56.21,20240228,4925,83.15,20241209,3.07,N,417840,500,36 억,,39590,N,N,0,N,00,N
20250114,091230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8970,-10,5,-0.11,121363500,13471,8.21,8980,9090,8910,11670,6290,8980,9009.24,0.55,0,-995,9546,9262,9086,8802,8626,9405,8945,36,2690,500,6280,10,1,7249175,650,-18.88,1.29,12,0.19,-475.00,6932.00,20600,20240228,-56.46,4925,20241209,82.13,11300,-20.62,20250108,6690,34.08,20250102,20600,-56.46,20240228,4925,82.13,20241209,3.07,N,417840,500,36 억,,39590,N,N,0,N,00,N
20250113,161212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8980,-180,5,-1.97,1481676850,162916,45.27,8920,9370,8910,11900,6420,9160,9095.23,0.43,0,8772,9920,9540,9350,8970,8780,9445,8875,36,2740,500,6410,10,1,7249175,651,-18.91,1.30,12,2.25,-475.00,6932.00,20600,20240228,-56.41,4925,20241209,82.34,11300,-20.53,20250108,6690,34.23,20250102,20600,-56.41,20240228,4925,82.34,20241209,2.93,N,417840,500,36 억,,30821,N,N,0,N,00,N
20250113,151220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,-140,5,-1.53,1389502340,152667,42.43,8920,9370,8910,11900,6420,9160,9101.52,0.43,0,6260,9920,9540,9350,8970,8780,9445,8875,36,2740,500,6410,10,1,7249175,654,-18.99,1.30,12,2.11,-475.00,6932.00,20600,20240228,-56.21,4925,20241209,83.15,11300,-20.18,20250108,6690,34.83,20250102,20600,-56.21,20240228,4925,83.15,20241209,2.93,N,417840,500,36 억,,30821,N,N,0,N,00,N
20250113,141155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,-220,5,-2.40,1293541260,142006,39.46,8920,9370,8910,11900,6420,9160,9109.06,0.43,0,842,9920,9540,9350,8970,8780,9445,8875,36,2740,500,6410,10,1,7249175,648,-18.82,1.29,12,1.96,-475.00,6932.00,20600,20240228,-56.60,4925,20241209,81.52,11300,-20.88,20250108,6690,33.63,20250102,20600,-56.60,20240228,4925,81.52,20241209,2.93,N,417840,500,36 억,,30821,N,N,0,N,00,N
20250113,131201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-120,5,-1.31,1144115200,125361,34.84,8920,9370,8920,11900,6420,9160,9126.56,0.43,0,2550,9920,9540,9350,8970,8780,9445,8875,36,2740,500,6410,10,1,7249175,655,-19.03,1.30,12,1.73,-475.00,6932.00,20600,20240228,-56.12,4925,20241209,83.55,11300,-20.00,20250108,6690,35.13,20250102,20600,-56.12,20240228,4925,83.55,20241209,2.93,N,417840,500,36 억,,30821,N,N,0,N,00,N
20250113,121205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,10,2,0.11,1040282440,113928,31.66,8920,9370,8920,11900,6420,9160,9131.05,0.43,0,2379,9920,9540,9350,8970,8780,9445,8875,36,2740,500,6410,10,1,7249175,665,-19.31,1.32,12,1.57,-475.00,6932.00,20600,20240228,-55.49,4925,20241209,86.19,11300,-18.85,20250108,6690,37.07,20250102,20600,-55.49,20240228,4925,86.19,20241209,2.93,N,417840,500,36 억,,30821,N,N,0,N,00,N
20250113,111202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,-90,5,-0.98,893555030,97691,27.15,8920,9370,8920,11900,6420,9160,9146.75,0.43,0,-317,9920,9540,9350,8970,8780,9445,8875,36,2740,500,6410,10,1,7249175,658,-19.09,1.31,12,1.35,-475.00,6932.00,20600,20240228,-55.97,4925,20241209,84.16,11300,-19.73,20250108,6690,35.58,20250102,20600,-55.97,20240228,4925,84.16,20241209,2.93,N,417840,500,36 억,,30821,N,N,0,N,00,N
20250113,101203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,40,2,0.44,682016320,74519,20.71,8920,9370,8920,11900,6420,9160,9152.25,0.43,0,3771,9920,9540,9350,8970,8780,9445,8875,36,2740,500,6410,10,1,7249175,667,-19.37,1.33,12,1.03,-475.00,6932.00,20600,20240228,-55.34,4925,20241209,86.80,11300,-18.58,20250108,6690,37.52,20250102,20600,-55.34,20240228,4925,86.80,20241209,2.93,N,417840,500,36 억,,30821,N,N,0,N,00,N
20250113,091209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,-80,5,-0.87,243437300,27023,7.51,8920,9150,8920,11900,6420,9160,9008.52,0.43,0,4367,9920,9540,9350,8970,8780,9445,8875,36,2740,500,6410,10,1,7249175,658,-19.12,1.31,12,0.37,-475.00,6932.00,20600,20240228,-55.92,4925,20241209,84.37,11300,-19.65,20250108,6690,35.72,20250102,20600,-55.92,20240228,4925,84.37,20241209,2.93,N,417840,500,36 억,,30821,N,N,0,N,00,N
20250110,161142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-650,5,-6.63,3333506190,355794,43.60,9700,9730,9160,12750,6870,9810,9369.94,0.52,0,-6785,10370,10090,9870,9590,9370,10230,9730,36,2940,500,6860,10,1,7249175,664,-19.28,1.32,12,4.91,-475.00,6932.00,20600,20240228,-55.53,4925,20241209,85.99,11300,-18.94,20250108,6690,36.92,20250102,20600,-55.53,20240228,4925,85.99,20241209,2.97,N,417840,500,36 억,,37620,N,N,0,N,00,N
20250110,151150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,-510,5,-5.20,3113939400,331919,40.67,9700,9730,9210,12750,6870,9810,9381.60,0.52,0,-5849,10370,10090,9870,9590,9370,10230,9730,36,2940,500,6860,10,1,7249175,674,-19.58,1.34,12,4.58,-475.00,6932.00,20600,20240228,-54.85,4925,20241209,88.83,11300,-17.70,20250108,6690,39.01,20250102,20600,-54.85,20240228,4925,88.83,20241209,2.97,N,417840,500,36 억,,37620,N,N,0,N,00,N
20250110,141156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,-470,5,-4.79,2637453550,280472,34.37,9700,9730,9220,12750,6870,9810,9403.60,0.52,0,3992,10370,10090,9870,9590,9370,10230,9730,36,2940,500,6860,10,1,7249175,677,-19.66,1.35,12,3.87,-475.00,6932.00,20600,20240228,-54.66,4925,20241209,89.64,11300,-17.35,20250108,6690,39.61,20250102,20600,-54.66,20240228,4925,89.64,20241209,2.97,N,417840,500,36 억,,37620,N,N,0,N,00,N
20250110,131157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9420,-390,5,-3.98,2407277440,255875,31.35,9700,9730,9220,12750,6870,9810,9407.99,0.52,0,3924,10370,10090,9870,9590,9370,10230,9730,36,2940,500,6860,10,1,7249175,683,-19.83,1.36,12,3.53,-475.00,6932.00,20600,20240228,-54.27,4925,20241209,91.27,11300,-16.64,20250108,6690,40.81,20250102,20600,-54.27,20240228,4925,91.27,20241209,2.97,N,417840,500,36 억,,37620,N,N,0,N,00,N
20250110,121158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-410,5,-4.18,2244452630,238588,29.24,9700,9730,9220,12750,6870,9810,9407.20,0.52,0,6912,10370,10090,9870,9590,9370,10230,9730,36,2940,500,6860,10,1,7249175,681,-19.79,1.36,12,3.29,-475.00,6932.00,20600,20240228,-54.37,4925,20241209,90.86,11300,-16.81,20250108,6690,40.51,20250102,20600,-54.37,20240228,4925,90.86,20241209,2.97,N,417840,500,36 억,,37620,N,N,0,N,00,N
20250110,111154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,-440,5,-4.49,2018170970,214542,26.29,9700,9730,9220,12750,6870,9810,9406.84,0.52,0,-185,10370,10090,9870,9590,9370,10230,9730,36,2940,500,6860,10,1,7249175,679,-19.73,1.35,12,2.96,-475.00,6932.00,20600,20240228,-54.51,4925,20241209,90.25,11300,-17.08,20250108,6690,40.06,20250102,20600,-54.51,20240228,4925,90.25,20241209,2.97,N,417840,500,36 억,,37620,N,N,0,N,00,N
20250110,101151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,-360,5,-3.67,1804009110,191601,23.48,9700,9730,9220,12750,6870,9810,9415.41,0.52,0,1992,10370,10090,9870,9590,9370,10230,9730,36,2940,500,6860,10,1,7249175,685,-19.89,1.36,12,2.64,-475.00,6932.00,20600,20240228,-54.13,4925,20241209,91.88,11300,-16.37,20250108,6690,41.26,20250102,20600,-54.13,20240228,4925,91.88,20241209,2.97,N,417840,500,36 억,,37620,N,N,0,N,00,N
20250110,091157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,-340,5,-3.47,1003694230,106434,13.04,9700,9730,9220,12750,6870,9810,9430.13,0.52,0,13622,10370,10090,9870,9590,9370,10230,9730,36,2940,500,6860,10,1,7249175,686,-19.94,1.37,12,1.47,-475.00,6932.00,20600,20240228,-54.03,4925,20241209,92.28,11300,-16.19,20250108,6690,41.55,20250102,20600,-54.03,20240228,4925,92.28,20241209,2.97,N,417840,500,36 억,,37620,N,N,0,N,00,N
20250109,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,0,3,0.00,7898049690,798130,10.29,9780,10150,9650,12750,6870,9810,9896.17,0.64,0,-8721,12550,11180,9930,8560,7310,11865,9245,36,2940,500,6860,10,1,7249175,711,-20.65,1.42,12,11.01,-475.00,6932.00,20600,20240228,-52.38,4925,20241209,99.19,11300,-13.19,20250108,6690,46.64,20250102,20600,-52.38,20240228,4925,99.19,20241209,2.48,N,417840,500,36 억,,46346,N,N,0,N,00,N
20250109,151141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,-20,5,-0.20,7501904560,757688,9.77,9780,10150,9650,12750,6870,9810,9901.24,0.64,0,-4774,12550,11180,9930,8560,7310,11865,9245,36,2940,500,6860,10,1,7249175,710,-20.61,1.41,12,10.45,-475.00,6932.00,20600,20240228,-52.48,4925,20241209,98.78,11300,-13.36,20250108,6690,46.34,20250102,20600,-52.48,20240228,4925,98.78,20241209,2.48,N,417840,500,36 억,,46346,N,N,0,N,00,N
20250109,141149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,-50,5,-0.51,6937753210,700010,9.02,9780,10150,9650,12750,6870,9810,9911.17,0.64,0,-1416,12550,11180,9930,8560,7310,11865,9245,36,2940,500,6860,10,1,7249175,708,-20.55,1.41,12,9.66,-475.00,6932.00,20600,20240228,-52.62,4925,20241209,98.17,11300,-13.63,20250108,6690,45.89,20250102,20600,-52.62,20240228,4925,98.17,20241209,2.48,N,417840,500,36 억,,46346,N,N,0,N,00,N
20250109,131148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9880,70,2,0.71,6394985380,644484,8.31,9780,10150,9650,12750,6870,9810,9922.93,0.64,0,37,12550,11180,9930,8560,7310,11865,9245,36,2940,500,6860,10,1,7249175,716,-20.80,1.43,12,8.89,-475.00,6932.00,20600,20240228,-52.04,4925,20241209,100.61,11300,-12.57,20250108,6690,47.68,20250102,20600,-52.04,20240228,4925,100.61,20241209,2.48,N,417840,500,36 억,,46346,N,N,0,N,00,N
20250109,121148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,-10,5,-0.10,6022001220,606544,7.82,9780,10150,9650,12750,6870,9810,9928.70,0.64,0,-497,12550,11180,9930,8560,7310,11865,9245,36,2940,500,6860,10,1,7249175,710,-20.63,1.41,12,8.37,-475.00,6932.00,20600,20240228,-52.43,4925,20241209,98.98,11300,-13.27,20250108,6690,46.49,20250102,20600,-52.43,20240228,4925,98.98,20241209,2.48,N,417840,500,36 억,,46346,N,N,0,N,00,N
20250109,111153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,-10,5,-0.10,5616462800,565314,7.29,9780,10150,9650,12750,6870,9810,9935.48,0.64,0,-288,12550,11180,9930,8560,7310,11865,9245,36,2940,500,6860,10,1,7249175,710,-20.63,1.41,12,7.80,-475.00,6932.00,20600,20240228,-52.43,4925,20241209,98.98,11300,-13.27,20250108,6690,46.49,20250102,20600,-52.43,20240228,4925,98.98,20241209,2.48,N,417840,500,36 억,,46346,N,N,0,N,00,N
20250109,101151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,200,2,2.04,4828493820,485236,6.25,9780,10150,9650,12750,6870,9810,9951.28,0.64,0,4840,12550,11180,9930,8560,7310,11865,9245,36,2940,500,6860,10,1,7249175,726,-21.07,1.44,12,6.69,-475.00,6932.00,20600,20240228,-51.41,4925,20241209,103.25,11300,-11.42,20250108,6690,49.63,20250102,20600,-51.41,20240228,4925,103.25,20241209,2.48,N,417840,500,36 억,,46346,N,N,0,N,00,N
20250109,091155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,240,2,2.45,2674046360,269499,3.47,9780,10150,9650,12750,6870,9810,9922.96,0.64,0,6517,12550,11180,9930,8560,7310,11865,9245,36,2940,500,6860,10,1,7249175,729,-21.16,1.45,12,3.72,-475.00,6932.00,20600,20240228,-51.21,4925,20241209,104.06,11300,-11.06,20250108,6690,50.22,20250102,20600,-51.21,20240228,4925,104.06,20241209,2.48,N,417840,500,36 억,,46346,N,N,0,N,00,N
20250108,161138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,600,2,6.51,79722733570,7725511,332.46,9260,11300,8680,11970,6450,9210,10320.53,0.75,0,-10746,10810,10010,8410,7610,6010,10410,8010,36,2760,500,6440,10,1,7249175,711,-20.65,1.42,12,106.57,-475.00,6932.00,20600,20240228,-52.38,4925,20241209,99.19,11300,-13.19,20250108,6690,46.64,20250102,20600,-52.38,20240228,4925,99.19,20241209,2.53,N,417840,500,36 억,,54550,N,N,0,N,00,N
20250108,151143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9780,570,2,6.19,78471636730,7597577,326.96,9260,11300,8680,11970,6450,9210,10328.86,0.75,0,-6863,10810,10010,8410,7610,6010,10410,8010,36,2760,500,6440,10,1,7249175,709,-20.59,1.41,12,104.81,-475.00,6932.00,20600,20240228,-52.52,4925,20241209,98.58,11300,-13.45,20250108,6690,46.19,20250102,20600,-52.52,20240228,4925,98.58,20241209,2.53,N,417840,500,36 억,,54550,N,N,0,N,00,N
20250108,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11130,1920,2,20.85,60688530700,5895758,253.72,9260,11300,8680,11970,6450,9210,10294.03,0.75,0,-34588,10810,10010,8410,7610,6010,10410,8010,36,2760,500,6440,10,1,7249175,807,-23.43,1.61,12,81.33,-475.00,6932.00,20600,20240228,-45.97,4925,20241209,125.99,11300,-1.50,20250108,6690,66.37,20250102,20600,-45.97,20240228,4925,125.99,20241209,2.53,N,417840,500,36 억,,54550,N,N,0,N,00,N
20250108,131144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-10,5,-0.11,19339515400,2046682,88.08,9260,9960,8680,11970,6450,9210,9449.48,0.75,0,-15707,10810,10010,8410,7610,6010,10410,8010,36,2760,500,6440,10,1,7249175,667,-19.37,1.33,12,28.23,-475.00,6932.00,20600,20240228,-55.34,4925,20241209,86.80,9960,-7.63,20250108,6690,37.52,20250102,20600,-55.34,20240228,4925,86.80,20241209,2.53,N,417840,500,36 억,,54550,N,N,0,N,00,N
20250108,121141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,480,2,5.21,17240297730,1823605,78.48,9260,9960,8680,11970,6450,9210,9454.29,0.75,0,-13456,10810,10010,8410,7610,6010,10410,8010,36,2760,500,6440,10,1,7249175,702,-20.40,1.40,12,25.16,-475.00,6932.00,20600,20240228,-52.96,4925,20241209,96.75,9960,-2.71,20250108,6690,44.84,20250102,20600,-52.96,20240228,4925,96.75,20241209,2.53,N,417840,500,36 억,,54550,N,N,0,N,00,N
20250108,111143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,20,2,0.22,14636185310,1551313,66.76,9260,9960,8680,11970,6450,9210,9435.06,0.75,0,-12354,10810,10010,8410,7610,6010,10410,8010,36,2760,500,6440,10,1,7249175,669,-19.43,1.33,12,21.40,-475.00,6932.00,20600,20240228,-55.19,4925,20241209,87.41,9960,-7.33,20250108,6690,37.97,20250102,20600,-55.19,20240228,4925,87.41,20241209,2.53,N,417840,500,36 억,,54550,N,N,0,N,00,N
20250108,101143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,-130,5,-1.41,12271078940,1300063,55.95,9260,9960,8680,11970,6450,9210,9439.26,0.75,0,-10243,10810,10010,8410,7610,6010,10410,8010,36,2760,500,6440,10,1,7249175,658,-19.12,1.31,12,17.93,-475.00,6932.00,20600,20240228,-55.92,4925,20241209,84.37,9960,-8.84,20250108,6690,35.72,20250102,20600,-55.92,20240228,4925,84.37,20241209,2.53,N,417840,500,36 억,,54550,N,N,0,N,00,N
20250108,091143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,-270,5,-2.93,2328227030,257207,11.07,9260,9290,8680,11970,6450,9210,9050.47,0.75,0,-3617,10810,10010,8410,7610,6010,10410,8010,36,2760,500,6440,10,1,7249175,648,-18.82,1.29,12,3.55,-475.00,6932.00,20600,20240228,-56.60,4925,20241209,81.52,9290,-3.77,20250108,6690,33.63,20250102,20600,-56.60,20240228,4925,81.52,20241209,2.53,N,417840,500,36 억,,54550,N,N,0,N,00,N
20250107,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,2120,1,29.90,19160872950,2316757,5203.04,7070,9210,6810,9210,4970,7090,8263.84,2.21,0,-102371,7443,7266,7173,6996,6903,7220,6950,36,2120,500,4960,10,1,7249175,668,-19.39,1.33,12,31.96,-475.00,6932.00,20600,20240228,-55.29,4925,20241209,87.01,9210,0.00,20250107,6690,37.67,20250102,20600,-55.29,20240228,4925,87.01,20241209,2.55,N,417840,500,36 억,,159905,N,N,0,N,00,N
20250107,151135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,2100,2,29.62,16165372820,1990319,4469.92,7070,9200,6810,9210,4970,7090,8122.00,2.21,0,-96528,7443,7266,7173,6996,6903,7220,6950,36,2120,500,4960,10,1,7249175,666,-19.35,1.33,12,27.46,-475.00,6932.00,20600,20240228,-55.39,4925,20241209,86.60,9200,-0.11,20250107,6690,37.37,20250102,20600,-55.39,20240228,4925,86.60,20241209,2.55,N,417840,500,36 억,,159905,N,N,0,N,00,N
20250107,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7520,430,2,6.06,8470173970,1088363,2444.28,7070,8480,6810,9210,4970,7090,7782.49,2.21,0,-59089,7443,7266,7173,6996,6903,7220,6950,36,2120,500,4960,10,1,7249175,545,-15.83,1.08,12,15.01,-475.00,6932.00,20600,20240228,-63.50,4925,20241209,52.69,8480,-11.32,20250107,6690,12.41,20250102,20600,-63.50,20240228,4925,52.69,20241209,2.55,N,417840,500,36 억,,159905,N,N,0,N,00,N
20250107,131133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,670,2,9.45,2774002160,370166,831.33,7070,8140,6810,9210,4970,7090,7493.94,2.21,0,-21042,7443,7266,7173,6996,6903,7220,6950,36,2120,500,4960,10,1,7249175,563,-16.34,1.12,12,5.11,-475.00,6932.00,20600,20240228,-62.33,4925,20241209,57.56,8140,-4.67,20250107,6690,15.99,20250102,20600,-62.33,20240228,4925,57.56,20241209,2.55,N,417840,500,36 억,,159905,N,N,0,N,00,N
20250107,121135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,120,2,1.69,482464450,69666,156.46,7070,7250,6810,9210,4970,7090,6925.39,2.21,0,18037,7443,7266,7173,6996,6903,7220,6950,36,2120,500,4960,10,1,7249175,523,-15.18,1.04,12,0.96,-475.00,6932.00,20600,20240228,-65.00,4925,20241209,46.40,7350,-1.90,20250106,6690,7.77,20250102,20600,-65.00,20240228,4925,46.40,20241209,2.55,N,417840,500,36 억,,159905,N,N,0,N,00,N
20250107,111128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7030,-60,5,-0.85,449710530,65018,146.02,7070,7250,6810,9210,4970,7090,6916.71,2.21,0,19441,7443,7266,7173,6996,6903,7220,6950,36,2120,500,4960,10,1,7249175,510,-14.80,1.01,12,0.90,-475.00,6932.00,20600,20240228,-65.87,4925,20241209,42.74,7350,-4.35,20250106,6690,5.08,20250102,20600,-65.87,20240228,4925,42.74,20241209,2.55,N,417840,500,36 억,,159905,N,N,0,N,00,N
20250107,101135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6950,-140,5,-1.97,400082160,57912,130.06,7070,7250,6810,9210,4970,7090,6908.45,2.21,0,21176,7443,7266,7173,6996,6903,7220,6950,36,2120,500,4960,10,1,7249175,504,-14.63,1.00,12,0.80,-475.00,6932.00,20600,20240228,-66.26,4925,20241209,41.12,7350,-5.44,20250106,6690,3.89,20250102,20600,-66.26,20240228,4925,41.12,20241209,2.55,N,417840,500,36 억,,159905,N,N,0,N,00,N
20250107,091137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7220,130,2,1.83,13228100,1857,4.17,7070,7250,7070,9210,4970,7090,7123.37,2.21,0,-538,7443,7266,7173,6996,6903,7220,6950,36,2120,500,4960,10,1,7249175,523,-15.20,1.04,12,0.03,-475.00,6932.00,20600,20240228,-64.95,4925,20241209,46.60,7350,-1.77,20250106,6690,7.92,20250102,20600,-64.95,20240228,4925,46.60,20241209,2.55,N,417840,500,36 억,,159905,N,N,0,N,00,N
20250106,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7090,-40,5,-0.56,318626400,44270,156.32,7180,7350,7080,9260,5000,7130,7197.64,2.19,0,1191,7336,7232,7116,7012,6896,7285,7065,36,2130,500,4990,10,1,7249175,514,-14.93,1.02,12,0.61,-475.00,6932.00,20600,20240228,-65.58,4925,20241209,43.96,7350,-3.54,20250106,6690,5.98,20250102,20600,-65.58,20240228,4925,43.96,20241209,2.54,N,417840,500,36 억,,158785,N,N,0,N,00,N
20250106,151120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,0,3,0.00,309256990,42954,151.67,7180,7350,7080,9260,5000,7130,7199.73,2.19,0,1201,7336,7232,7116,7012,6896,7285,7065,36,2130,500,4990,10,1,7249175,517,-15.01,1.03,12,0.59,-475.00,6932.00,20600,20240228,-65.39,4925,20241209,44.77,7350,-2.99,20250106,6690,6.58,20250102,20600,-65.39,20240228,4925,44.77,20241209,2.54,N,417840,500,36 억,,158785,N,N,0,N,00,N
20250106,141120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,150,2,2.10,266980030,37012,130.69,7180,7350,7080,9260,5000,7130,7213.34,2.19,0,-1064,7336,7232,7116,7012,6896,7285,7065,36,2130,500,4990,10,1,7249175,528,-15.33,1.05,12,0.51,-475.00,6932.00,20600,20240228,-64.66,4925,20241209,47.82,7350,-0.95,20250106,6690,8.82,20250102,20600,-64.66,20240228,4925,47.82,20241209,2.54,N,417840,500,36 억,,158785,N,N,0,N,00,N
20250106,131109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,150,2,2.10,181333740,25050,88.45,7180,7350,7090,9260,5000,7130,7238.87,2.19,0,-3531,7336,7232,7116,7012,6896,7285,7065,36,2130,500,4990,10,1,7249175,528,-15.33,1.05,12,0.35,-475.00,6932.00,20600,20240228,-64.66,4925,20241209,47.82,7350,-0.95,20250106,6690,8.82,20250102,20600,-64.66,20240228,4925,47.82,20241209,2.54,N,417840,500,36 억,,158785,N,N,0,N,00,N
20250106,121117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7330,200,2,2.81,163969290,22651,79.98,7180,7350,7090,9260,5000,7130,7238.94,2.19,0,-3814,7336,7232,7116,7012,6896,7285,7065,36,2130,500,4990,10,1,7249175,531,-15.43,1.06,12,0.31,-475.00,6932.00,20600,20240228,-64.42,4925,20241209,48.83,7350,-0.27,20250106,6690,9.57,20250102,20600,-64.42,20240228,4925,48.83,20241209,2.54,N,417840,500,36 억,,158785,N,N,0,N,00,N
20250106,111114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,110,2,1.54,157236930,21728,76.72,7180,7350,7090,9260,5000,7130,7236.60,2.19,0,-3659,7336,7232,7116,7012,6896,7285,7065,36,2130,500,4990,10,1,7249175,525,-15.24,1.04,12,0.30,-475.00,6932.00,20600,20240228,-64.85,4925,20241209,47.01,7350,-1.50,20250106,6690,8.22,20250102,20600,-64.85,20240228,4925,47.01,20241209,2.54,N,417840,500,36 억,,158785,N,N,0,N,00,N
20250106,101109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,140,2,1.96,130959200,18115,63.96,7180,7280,7090,9260,5000,7130,7229.32,2.19,0,-1816,7336,7232,7116,7012,6896,7285,7065,36,2130,500,4990,10,1,7249175,527,-15.31,1.05,12,0.25,-475.00,6932.00,20600,20240228,-64.71,4925,20241209,47.61,7280,-0.14,20250106,6690,8.67,20250102,20600,-64.71,20240228,4925,47.61,20241209,2.54,N,417840,500,36 억,,158785,N,N,0,N,00,N
20250106,091111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,110,2,1.54,12476990,1730,6.11,7180,7250,7090,9260,5000,7130,7212.13,2.19,0,-622,7336,7232,7116,7012,6896,7285,7065,36,2130,500,4990,10,1,7249175,525,-15.24,1.04,12,0.02,-475.00,6932.00,20600,20240228,-64.85,4925,20241209,47.01,7250,-0.14,20250106,6690,8.22,20250102,20600,-64.85,20240228,4925,47.01,20241209,2.54,N,417840,500,36 억,,158785,N,N,0,N,00,N
20250103,161104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,130,2,1.86,201823270,28312,59.01,7000,7220,7000,9100,4900,7000,7128.54,2.20,0,-406,7273,7136,6913,6776,6553,7205,6845,36,2100,500,4900,10,1,7249175,517,-15.01,1.03,12,0.39,-475.00,6932.00,20600,20240228,-65.39,4925,20241209,44.77,7220,-1.25,20250103,6690,6.58,20250102,20600,-65.39,20240228,4925,44.77,20241209,2.58,N,417840,500,36 억,,159190,N,N,0,N,00,N
20250103,151108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7090,90,2,1.29,196217140,27524,57.36,7000,7220,7000,9100,4900,7000,7128.95,2.20,0,-369,7273,7136,6913,6776,6553,7205,6845,36,2100,500,4900,10,1,7249175,514,-14.93,1.02,12,0.38,-475.00,6932.00,20600,20240228,-65.58,4925,20241209,43.96,7220,-1.80,20250103,6690,5.98,20250102,20600,-65.58,20240228,4925,43.96,20241209,2.58,N,417840,500,36 억,,159190,N,N,0,N,00,N
20250103,141108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,130,2,1.86,146417280,20492,42.71,7000,7220,7000,9100,4900,7000,7145.09,2.20,0,-1199,7273,7136,6913,6776,6553,7205,6845,36,2100,500,4900,10,1,7249175,517,-15.01,1.03,12,0.28,-475.00,6932.00,20600,20240228,-65.39,4925,20241209,44.77,7220,-1.25,20250103,6690,6.58,20250102,20600,-65.39,20240228,4925,44.77,20241209,2.58,N,417840,500,36 억,,159190,N,N,0,N,00,N
20250103,131109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,190,2,2.71,114412110,15983,33.31,7000,7220,7000,9100,4900,7000,7158.36,2.20,0,-383,7273,7136,6913,6776,6553,7205,6845,36,2100,500,4900,10,1,7249175,521,-15.14,1.04,12,0.22,-475.00,6932.00,20600,20240228,-65.10,4925,20241209,45.99,7220,-0.42,20250103,6690,7.47,20250102,20600,-65.10,20240228,4925,45.99,20241209,2.58,N,417840,500,36 억,,159190,N,N,0,N,00,N
20250103,121108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,190,2,2.71,107108780,14963,31.18,7000,7220,7000,9100,4900,7000,7158.24,2.20,0,-528,7273,7136,6913,6776,6553,7205,6845,36,2100,500,4900,10,1,7249175,521,-15.14,1.04,12,0.21,-475.00,6932.00,20600,20240228,-65.10,4925,20241209,45.99,7220,-0.42,20250103,6690,7.47,20250102,20600,-65.10,20240228,4925,45.99,20241209,2.58,N,417840,500,36 억,,159190,N,N,0,N,00,N
20250103,111109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,150,2,2.14,102697210,14348,29.90,7000,7220,7000,9100,4900,7000,7157.60,2.20,0,-486,7273,7136,6913,6776,6553,7205,6845,36,2100,500,4900,10,1,7249175,518,-15.05,1.03,12,0.20,-475.00,6932.00,20600,20240228,-65.29,4925,20241209,45.18,7220,-0.97,20250103,6690,6.88,20250102,20600,-65.29,20240228,4925,45.18,20241209,2.58,N,417840,500,36 억,,159190,N,N,0,N,00,N
20250103,101105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,200,2,2.86,75312160,10529,21.94,7000,7210,7000,9100,4900,7000,7152.83,2.20,0,-493,7273,7136,6913,6776,6553,7205,6845,36,2100,500,4900,10,1,7249175,522,-15.16,1.04,12,0.15,-475.00,6932.00,20600,20240228,-65.05,4925,20241209,46.19,7210,-0.14,20250103,6690,7.62,20250102,20600,-65.05,20240228,4925,46.19,20241209,2.58,N,417840,500,36 억,,159190,N,N,0,N,00,N
20250103,091108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,150,2,2.14,24888520,3499,7.29,7000,7180,7000,9100,4900,7000,7113.04,2.20,0,356,7273,7136,6913,6776,6553,7205,6845,36,2100,500,4900,10,1,7249175,518,-15.05,1.03,12,0.05,-475.00,6932.00,20600,20240228,-65.29,4925,20241209,45.18,7180,-0.42,20250103,6690,6.88,20250102,20600,-65.29,20240228,4925,45.18,20241209,2.58,N,417840,500,36 억,,159190,N,N,0,N,00,N
20250102,161055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7000,210,2,3.09,327969730,47497,165.58,6900,7050,6690,8820,4760,6790,6905.06,2.29,0,-6675,7156,6972,6666,6482,6176,7065,6575,36,2030,500,4750,10,1,7249175,507,-14.74,1.01,12,0.66,-475.00,6932.00,20600,20240228,-66.02,4925,20241209,42.13,7050,-0.71,20250102,6690,4.63,20250102,20600,-66.02,20240228,4925,42.13,20241209,2.62,N,417840,500,36 억,,165964,N,N,0,N,00,N
20250102,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7010,220,2,3.24,321156920,46522,162.18,6900,7050,6690,8820,4760,6790,6903.33,2.29,0,-6806,7156,6972,6666,6482,6176,7065,6575,36,2030,500,4750,10,1,7249175,508,-14.76,1.01,12,0.64,-475.00,6932.00,20600,20240228,-65.97,4925,20241209,42.34,7050,-0.57,20250102,6690,4.78,20250102,20600,-65.97,20240228,4925,42.34,20241209,2.62,N,417840,500,36 억,,165964,N,N,0,N,00,N
20250102,141054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,90,2,1.33,246746040,35853,124.99,6900,7000,6690,8820,4760,6790,6882.16,2.29,0,-6747,7156,6972,6666,6482,6176,7065,6575,36,2030,500,4750,10,1,7249175,499,-14.48,0.99,12,0.49,-475.00,6932.00,20600,20240228,-66.60,4925,20241209,39.70,7000,-1.71,20250102,6690,2.84,20250102,20600,-66.60,20240228,4925,39.70,20241209,2.62,N,417840,500,36 억,,165964,N,N,0,N,00,N
20250102,131058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6830,40,2,0.59,236151440,34302,119.58,6900,7000,6690,8820,4760,6790,6884.48,2.29,0,-6593,7156,6972,6666,6482,6176,7065,6575,36,2030,500,4750,10,1,7249175,495,-14.38,0.99,12,0.47,-475.00,6932.00,20600,20240228,-66.84,4925,20241209,38.68,7000,-2.43,20250102,6690,2.09,20250102,20600,-66.84,20240228,4925,38.68,20241209,2.62,N,417840,500,36 억,,165964,N,N,0,N,00,N
20250102,121055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6970,180,2,2.65,200315170,29102,101.45,6900,7000,6690,8820,4760,6790,6883.21,2.29,0,-6948,7156,6972,6666,6482,6176,7065,6575,36,2030,500,4750,10,1,7249175,505,-14.67,1.01,12,0.40,-475.00,6932.00,20600,20240228,-66.17,4925,20241209,41.52,7000,-0.43,20250102,6690,4.19,20250102,20600,-66.17,20240228,4925,41.52,20241209,2.62,N,417840,500,36 억,,165964,N,N,0,N,00,N
20250102,111046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6810,20,2,0.29,138466780,20165,70.30,6900,7000,6690,8820,4760,6790,6866.69,2.29,0,-6080,7156,6972,6666,6482,6176,7065,6575,36,2030,500,4750,10,1,7249175,494,-14.34,0.98,12,0.28,-475.00,6932.00,20600,20240228,-66.94,4925,20241209,38.27,7000,-2.71,20250102,6690,1.79,20250102,20600,-66.94,20240228,4925,38.27,20241209,2.62,N,417840,500,36 억,,165964,N,N,0,N,00,N
20250102,101052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6740,-50,5,-0.74,29290890,4285,14.94,6900,6900,6700,8820,4760,6790,6835.68,2.29,0,-2332,7156,6972,6666,6482,6176,7065,6575,36,2030,500,4750,10,1,7249175,489,-14.19,0.97,12,0.06,-475.00,6932.00,20600,20240228,-67.28,4925,20241209,36.85,6900,-2.32,20250102,6700,0.60,20250102,20600,-67.28,20240228,4925,36.85,20241209,2.62,N,417840,500,36 억,,165964,N,N,0,N,00,N
20250102,091042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,8820,4760,6790,0.00,2.29,0,0,7156,6972,6666,6482,6176,7065,6575,36,2030,500,4750,10,1,7249175,492,-14.29,0.98,12,0.00,-475.00,6932.00,20600,20240228,-67.04,4925,20241209,37.87,0,0.00,0,0,0.00,0,20600,-67.04,20240228,4925,37.87,20241209,2.62,N,417840,500,36 억,,165964,N,N,0,N,00,N