KissMeData/086670/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8140	-40	5	-0.49	415018420	50936	56.87	8120	8300	8110	10630	5730	8180	8147.84	0.70	-624	8646	8412	8256	8022	7866	8335	7945	46	2450	500	5230	10	1	9125174	743	4.41	0.61	12	0.56	1846.00	13281.00	14400	20240403	-43.47	6900	20241209	17.97	9100	-10.55	20250120	7050	15.46	20250114	14400	-43.47	20240403	6900	17.97	20241209	1.45	N	086670	500	45 억	64238	N	N	N	N
3	20250124	150719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8130	-50	5	-0.61	372005650	45645	50.96	8120	8300	8110	10630	5730	8180	8149.98	0.70	-155	8646	8412	8256	8022	7866	8335	7945	46	2450	500	5230	10	1	9125174	742	4.40	0.61	12	0.50	1846.00	13281.00	14400	20240403	-43.54	6900	20241209	17.83	9100	-10.66	20250120	7050	15.32	20250114	14400	-43.54	20240403	6900	17.83	20241209	1.45	N	086670	500	45 억	64238	N	N	N	N
4	20250124	140718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	-30	5	-0.37	286612220	35154	39.25	8120	8300	8110	10630	5730	8180	8153.05	0.70	-266	8646	8412	8256	8022	7866	8335	7945	46	2450	500	5230	10	1	9125174	744	4.41	0.61	12	0.39	1846.00	13281.00	14400	20240403	-43.40	6900	20241209	18.12	9100	-10.44	20250120	7050	15.60	20250114	14400	-43.40	20240403	6900	18.12	20241209	1.45	N	086670	500	45 억	64238	N	N	N	N
5	20250124	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	-30	5	-0.37	241131500	29556	33.00	8120	8300	8110	10630	5730	8180	8158.46	0.70	-507	8646	8412	8256	8022	7866	8335	7945	46	2450	500	5230	10	1	9125174	744	4.41	0.61	12	0.32	1846.00	13281.00	14400	20240403	-43.40	6900	20241209	18.12	9100	-10.44	20250120	7050	15.60	20250114	14400	-43.40	20240403	6900	18.12	20241209	1.45	N	086670	500	45 억	64238	N	N	N	N
6	20250124	120716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	-30	5	-0.37	205440800	25171	28.10	8120	8300	8110	10630	5730	8180	8161.81	0.70	-435	8646	8412	8256	8022	7866	8335	7945	46	2450	500	5230	10	1	9125174	744	4.41	0.61	12	0.28	1846.00	13281.00	14400	20240403	-43.40	6900	20241209	18.12	9100	-10.44	20250120	7050	15.60	20250114	14400	-43.40	20240403	6900	18.12	20241209	1.45	N	086670	500	45 억	64238	N	N	N	N
7	20250124	110718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8110	-70	5	-0.86	189005180	23148	25.84	8120	8300	8110	10630	5730	8180	8165.08	0.70	-269	8646	8412	8256	8022	7866	8335	7945	46	2450	500	5230	10	1	9125174	740	4.39	0.61	12	0.25	1846.00	13281.00	14400	20240403	-43.68	6900	20241209	17.54	9100	-10.88	20250120	7050	15.04	20250114	14400	-43.68	20240403	6900	17.54	20241209	1.45	N	086670	500	45 억	64238	N	N	N	N
8	20250124	100715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8170	-10	5	-0.12	111250040	13580	15.16	8120	8300	8120	10630	5730	8180	8192.20	0.70	-483	8646	8412	8256	8022	7866	8335	7945	46	2450	500	5230	10	1	9125174	746	4.43	0.62	12	0.15	1846.00	13281.00	14400	20240403	-43.26	6900	20241209	18.41	9100	-10.22	20250120	7050	15.89	20250114	14400	-43.26	20240403	6900	18.41	20241209	1.45	N	086670	500	45 억	64238	N	N	N	N
9	20250124	090719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	0	3	0.00	8191620	1008	1.13	8120	8230	8120	10630	5730	8180	8126.61	0.70	70	8646	8412	8256	8022	7866	8335	7945	46	2450	500	5230	10	1	9125174	746	4.43	0.62	12	0.01	1846.00	13281.00	14400	20240403	-43.19	6900	20241209	18.55	9100	-10.11	20250120	7050	16.03	20250114	14400	-43.19	20240403	6900	18.55	20241209	1.45	N	086670	500	45 억	64238	N	N	N	N
10	20250123	160715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	-130	5	-1.56	735354040	89104	54.33	8400	8490	8100	10800	5820	8310	8252.76	0.74	-3558	8710	8510	8300	8100	7890	8610	8200	46	2490	500	5310	10	1	9125174	746	4.43	0.62	12	0.98	1846.00	13281.00	14400	20240403	-43.19	6900	20241209	18.55	9100	-10.11	20250120	7050	16.03	20250114	14400	-43.19	20240403	6900	18.55	20241209	1.36	N	086670	500	45 억	67569	N	N	N	N
11	20250123	150714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	-110	5	-1.32	698559750	84604	51.59	8400	8490	8100	10800	5820	8310	8256.82	0.74	-3652	8710	8510	8300	8100	7890	8610	8200	46	2490	500	5310	10	1	9125174	748	4.44	0.62	12	0.93	1846.00	13281.00	14400	20240403	-43.06	6900	20241209	18.84	9100	-9.89	20250120	7050	16.31	20250114	14400	-43.06	20240403	6900	18.84	20241209	1.36	N	086670	500	45 억	67569	N	N	N	N
12	20250123	140714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	0	3	0.00	522280070	63072	38.46	8400	8490	8100	10800	5820	8310	8280.70	0.74	-3429	8710	8510	8300	8100	7890	8610	8200	46	2490	500	5310	10	1	9125174	758	4.50	0.63	12	0.69	1846.00	13281.00	14400	20240403	-42.29	6900	20241209	20.43	9100	-8.68	20250120	7050	17.87	20250114	14400	-42.29	20240403	6900	20.43	20241209	1.36	N	086670	500	45 억	67569	N	N	N	N
13	20250123	130712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	-30	5	-0.36	467601290	56475	34.44	8400	8490	8100	10800	5820	8310	8279.79	0.74	-3296	8710	8510	8300	8100	7890	8610	8200	46	2490	500	5310	10	1	9125174	756	4.49	0.62	12	0.62	1846.00	13281.00	14400	20240403	-42.50	6900	20241209	20.00	9100	-9.01	20250120	7050	17.45	20250114	14400	-42.50	20240403	6900	20.00	20241209	1.36	N	086670	500	45 억	67569	N	N	N	N
14	20250123	120714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	-50	5	-0.60	436046750	52648	32.10	8400	8490	8100	10800	5820	8310	8282.30	0.74	-2741	8710	8510	8300	8100	7890	8610	8200	46	2490	500	5310	10	1	9125174	754	4.47	0.62	12	0.58	1846.00	13281.00	14400	20240403	-42.64	6900	20241209	19.71	9100	-9.23	20250120	7050	17.16	20250114	14400	-42.64	20240403	6900	19.71	20241209	1.36	N	086670	500	45 억	67569	N	N	N	N
15	20250123	110706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	-60	5	-0.72	416555110	50273	30.66	8400	8490	8100	10800	5820	8310	8285.86	0.74	-2668	8710	8510	8300	8100	7890	8610	8200	46	2490	500	5310	10	1	9125174	753	4.47	0.62	12	0.55	1846.00	13281.00	14400	20240403	-42.71	6900	20241209	19.57	9100	-9.34	20250120	7050	17.02	20250114	14400	-42.71	20240403	6900	19.57	20241209	1.36	N	086670	500	45 억	67569	N	N	N	N
16	20250123	100713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-80	5	-0.96	353634820	42659	26.01	8400	8490	8100	10800	5820	8310	8289.81	0.74	-721	8710	8510	8300	8100	7890	8610	8200	46	2490	500	5310	10	1	9125174	751	4.46	0.62	12	0.47	1846.00	13281.00	14400	20240403	-42.85	6900	20241209	19.28	9100	-9.56	20250120	7050	16.74	20250114	14400	-42.85	20240403	6900	19.28	20241209	1.36	N	086670	500	45 억	67569	N	N	N	N
17	20250123	090713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	110	2	1.32	35171020	4196	2.56	8400	8430	8330	10800	5820	8310	8382.04	0.74	388	8710	8510	8300	8100	7890	8610	8200	46	2490	500	5310	10	1	9125174	768	4.56	0.63	12	0.05	1846.00	13281.00	14400	20240403	-41.53	6900	20241209	22.03	9100	-7.47	20250120	7050	19.43	20250114	14400	-41.53	20240403	6900	22.03	20241209	1.36	N	086670	500	45 억	67569	N	N	N	N
18	20250122	160708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	120	2	1.47	1338071810	160835	70.58	8250	8500	8090	10640	5740	8190	8319.63	0.71	3235	8623	8406	8103	7886	7583	8515	7995	46	2450	500	5240	10	1	9125174	758	4.50	0.63	12	1.76	1846.00	13281.00	14400	20240403	-42.29	6900	20241209	20.43	9100	-8.68	20250120	7050	17.87	20250114	14400	-42.29	20240403	6900	20.43	20241209	1.06	N	086670	500	45 억	64634	N	N	N	N
19	20250122	150709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8380	190	2	2.32	1166035460	140210	61.53	8250	8500	8090	10640	5740	8190	8316.45	0.71	1656	8623	8406	8103	7886	7583	8515	7995	46	2450	500	5240	10	1	9125174	765	4.54	0.63	12	1.54	1846.00	13281.00	14400	20240403	-41.81	6900	20241209	21.45	9100	-7.91	20250120	7050	18.87	20250114	14400	-41.81	20240403	6900	21.45	20241209	1.06	N	086670	500	45 억	64634	N	N	N	N
20	20250122	140708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8370	180	2	2.20	744069220	90242	39.60	8250	8390	8090	10640	5740	8190	8245.33	0.71	1348	8623	8406	8103	7886	7583	8515	7995	46	2450	500	5240	10	1	9125174	764	4.53	0.63	12	0.99	1846.00	13281.00	14400	20240403	-41.88	6900	20241209	21.30	9100	-8.02	20250120	7050	18.72	20250114	14400	-41.88	20240403	6900	21.30	20241209	1.06	N	086670	500	45 억	64634	N	N	N	N
21	20250122	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	110	2	1.34	520855320	63406	27.83	8250	8360	8090	10640	5740	8190	8214.65	0.71	1942	8623	8406	8103	7886	7583	8515	7995	46	2450	500	5240	10	1	9125174	757	4.50	0.62	12	0.69	1846.00	13281.00	14400	20240403	-42.36	6900	20241209	20.29	9100	-8.79	20250120	7050	17.73	20250114	14400	-42.36	20240403	6900	20.29	20241209	1.06	N	086670	500	45 억	64634	N	N	N	N
22	20250122	120707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	40	2	0.49	362364600	44330	19.45	8250	8280	8090	10640	5740	8190	8174.21	0.71	674	8623	8406	8103	7886	7583	8515	7995	46	2450	500	5240	10	1	9125174	751	4.46	0.62	12	0.49	1846.00	13281.00	14400	20240403	-42.85	6900	20241209	19.28	9100	-9.56	20250120	7050	16.74	20250114	14400	-42.85	20240403	6900	19.28	20241209	1.06	N	086670	500	45 억	64634	N	N	N	N
23	20250122	110709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	50	2	0.61	317747730	38921	17.08	8250	8250	8090	10640	5740	8190	8163.84	0.71	164	8623	8406	8103	7886	7583	8515	7995	46	2450	500	5240	10	1	9125174	752	4.46	0.62	12	0.43	1846.00	13281.00	14400	20240403	-42.78	6900	20241209	19.42	9100	-9.45	20250120	7050	16.88	20250114	14400	-42.78	20240403	6900	19.42	20241209	1.06	N	086670	500	45 억	64634	N	N	N	N
24	20250122	100709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8110	-80	5	-0.98	245976520	30160	13.24	8250	8250	8090	10640	5740	8190	8155.59	0.71	91	8623	8406	8103	7886	7583	8515	7995	46	2450	500	5240	10	1	9125174	740	4.39	0.61	12	0.33	1846.00	13281.00	14400	20240403	-43.68	6900	20241209	17.54	9100	-10.88	20250120	7050	15.04	20250114	14400	-43.68	20240403	6900	17.54	20241209	1.06	N	086670	500	45 억	64634	N	N	N	N
25	20250122	090710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	-40	5	-0.49	55608730	6781	2.98	8250	8250	8120	10640	5740	8190	8200.85	0.71	-1173	8623	8406	8103	7886	7583	8515	7995	46	2450	500	5240	10	1	9125174	744	4.41	0.61	12	0.07	1846.00	13281.00	14400	20240403	-43.40	6900	20241209	18.12	9100	-10.44	20250120	7050	15.60	20250114	14400	-43.40	20240403	6900	18.12	20241209	1.06	N	086670	500	45 억	64634	N	N	N	N
26	20250121	160705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8190	190	2	2.38	1807839600	224960	8.71	8040	8320	7800	10400	5600	8000	8036.18	0.71	-610	9873	8936	8163	7226	6453	9405	7695	46	2400	500	5120	10	1	9125174	747	4.44	0.62	12	2.47	1846.00	13281.00	14400	20240403	-43.12	6900	20241209	18.70	9100	-10.00	20250120	7050	16.17	20250114	14400	-43.12	20240403	6900	18.70	20241209	1.05	N	086670	500	45 억	65238	N	N	N	N
27	20250121	150707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	200	2	2.50	1758999280	219002	8.48	8040	8320	7800	10400	5600	8000	8031.90	0.71	-107	9873	8936	8163	7226	6453	9405	7695	46	2400	500	5120	10	1	9125174	748	4.44	0.62	12	2.40	1846.00	13281.00	14400	20240403	-43.06	6900	20241209	18.84	9100	-9.89	20250120	7050	16.31	20250114	14400	-43.06	20240403	6900	18.84	20241209	1.05	N	086670	500	45 억	65238	N	N	N	N
28	20250121	140707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8070	70	2	0.88	1598908280	199336	7.72	8040	8320	7800	10400	5600	8000	8021.18	0.71	-879	9873	8936	8163	7226	6453	9405	7695	46	2400	500	5120	10	1	9125174	736	4.37	0.61	12	2.18	1846.00	13281.00	14400	20240403	-43.96	6900	20241209	16.96	9100	-11.32	20250120	7050	14.47	20250114	14400	-43.96	20240403	6900	16.96	20241209	1.05	N	086670	500	45 억	65238	N	N	N	N
29	20250121	130706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8070	70	2	0.88	1519837680	189503	7.34	8040	8320	7800	10400	5600	8000	8020.13	0.71	-1320	9873	8936	8163	7226	6453	9405	7695	46	2400	500	5120	10	1	9125174	736	4.37	0.61	12	2.08	1846.00	13281.00	14400	20240403	-43.96	6900	20241209	16.96	9100	-11.32	20250120	7050	14.47	20250114	14400	-43.96	20240403	6900	16.96	20241209	1.05	N	086670	500	45 억	65238	N	N	N	N
30	20250121	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7990	-10	5	-0.12	1409935680	175772	6.81	8040	8320	7800	10400	5600	8000	8021.40	0.71	-669	9873	8936	8163	7226	6453	9405	7695	46	2400	500	5120	10	1	9125174	729	4.33	0.60	12	1.93	1846.00	13281.00	14400	20240403	-44.51	6900	20241209	15.80	9100	-12.20	20250120	7050	13.33	20250114	14400	-44.51	20240403	6900	15.80	20241209	1.05	N	086670	500	45 억	65238	N	N	N	N
31	20250121	110632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8070	70	2	0.88	1311703370	163555	6.33	8040	8320	7800	10400	5600	8000	8019.96	0.71	-755	9873	8936	8163	7226	6453	9405	7695	46	2400	500	5120	10	1	9125174	736	4.37	0.61	12	1.79	1846.00	13281.00	14400	20240403	-43.96	6900	20241209	16.96	9100	-11.32	20250120	7050	14.47	20250114	14400	-43.96	20240403	6900	16.96	20241209	1.05	N	086670	500	45 억	65238	N	N	N	N
32	20250121	100627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7920	-80	5	-1.00	1216900900	151685	5.87	8040	8320	7800	10400	5600	8000	8022.57	0.71	-1219	9873	8936	8163	7226	6453	9405	7695	46	2400	500	5120	10	1	9125174	723	4.29	0.60	12	1.66	1846.00	13281.00	14400	20240403	-45.00	6900	20241209	14.78	9100	-12.97	20250120	7050	12.34	20250114	14400	-45.00	20240403	6900	14.78	20241209	1.05	N	086670	500	45 억	65238	N	N	N	N
33	20250121	090707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7820	-180	5	-2.25	245916180	30967	1.20	8040	8050	7810	10400	5600	8000	7941.06	0.71	-185	9873	8936	8163	7226	6453	9405	7695	46	2400	500	5120	10	1	9125174	714	4.24	0.59	12	0.34	1846.00	13281.00	14400	20240403	-45.69	6900	20241209	13.33	9100	-14.07	20250120	7050	10.92	20250114	14400	-45.69	20240403	6900	13.33	20241209	1.05	N	086670	500	45 억	65238	N	N	N	N
34	20250120	160703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	690	2	9.44	22139057770	2575376	11880.14	7390	9100	7390	9500	5120	7310	8596.71	0.79	-6005	7463	7386	7313	7236	7163	7385	7235	46	2190	500	4670	10	1	9125174	730	4.33	0.60	12	28.22	1846.00	13281.00	14400	20240403	-44.44	6900	20241209	15.94	9100	-12.09	20250120	7050	13.48	20250114	14400	-44.44	20240403	6900	15.94	20241209	1.03	N	086670	500	45 억	72468	N	N	N	N
35	20250120	150706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	690	2	9.44	21869283120	2541703	11724.80	7390	9100	7390	9500	5120	7310	8604.19	0.79	-9603	7463	7386	7313	7236	7163	7385	7235	46	2190	500	4670	10	1	9125174	730	4.33	0.60	12	27.85	1846.00	13281.00	14400	20240403	-44.44	6900	20241209	15.94	9100	-12.09	20250120	7050	13.48	20250114	14400	-44.44	20240403	6900	15.94	20241209	1.03	N	086670	500	45 억	72468	N	N	N	N
36	20250120	140704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8170	860	2	11.76	21130905430	2450294	11303.14	7390	9100	7390	9500	5120	7310	8623.82	0.79	-10860	7463	7386	7313	7236	7163	7385	7235	46	2190	500	4670	10	1	9125174	746	4.43	0.62	12	26.85	1846.00	13281.00	14400	20240403	-43.26	6900	20241209	18.41	9100	-10.22	20250120	7050	15.89	20250114	14400	-43.26	20240403	6900	18.41	20241209	1.03	N	086670	500	45 억	72468	N	N	N	N
37	20250120	130704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8470	1160	2	15.87	19807489280	2290732	10567.08	7390	9100	7390	9500	5120	7310	8646.79	0.79	-12683	7463	7386	7313	7236	7163	7385	7235	46	2190	500	4670	10	1	9125174	773	4.59	0.64	12	25.10	1846.00	13281.00	14400	20240403	-41.18	6900	20241209	22.75	9100	-6.92	20250120	7050	20.14	20250114	14400	-41.18	20240403	6900	22.75	20241209	1.03	N	086670	500	45 억	72468	N	N	N	N
38	20250120	120705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8860	1550	2	21.20	15219358400	1768416	8157.65	7390	9100	7390	9500	5120	7310	8606.21	0.79	-10412	7463	7386	7313	7236	7163	7385	7235	46	2190	500	4670	10	1	9125174	808	4.80	0.67	12	19.38	1846.00	13281.00	14400	20240403	-38.47	6900	20241209	28.41	9100	-2.64	20250120	7050	25.67	20250114	14400	-38.47	20240403	6900	28.41	20241209	1.03	N	086670	500	45 억	72468	N	N	N	N
39	20250120	110706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	1040	2	14.23	9803796350	1142106	5268.50	7390	9100	7390	9500	5120	7310	8583.96	0.79	-9347	7463	7386	7313	7236	7163	7385	7235	46	2190	500	4670	10	1	9125174	762	4.52	0.63	12	12.52	1846.00	13281.00	14400	20240403	-42.01	6900	20241209	21.01	9100	-8.24	20250120	7050	18.44	20250114	14400	-42.01	20240403	6900	21.01	20241209	1.03	N	086670	500	45 억	72468	N	N	N	N
40	20250120	100705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8370	1060	2	14.50	2794252750	332878	1535.56	7390	8740	7390	9500	5120	7310	8394.22	0.79	-1797	7463	7386	7313	7236	7163	7385	7235	46	2190	500	4670	10	1	9125174	764	4.53	0.63	12	3.65	1846.00	13281.00	14400	20240403	-41.88	6900	20241209	21.30	8740	-4.23	20250120	7050	18.72	20250114	14400	-41.88	20240403	6900	21.30	20241209	1.03	N	086670	500	45 억	72468	N	N	N	N
41	20250120	090706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7400	90	2	1.23	10031330	1356	6.26	7390	7490	7390	9500	5120	7310	7397.74	0.79	66	7463	7386	7313	7236	7163	7385	7235	46	2190	500	4670	10	1	9125174	675	4.01	0.56	12	0.01	1846.00	13281.00	14400	20240403	-48.61	6900	20241209	7.25	8060	-8.19	20250113	7050	4.96	20250114	14400	-48.61	20240403	6900	7.25	20241209	1.03	N	086670	500	45 억	72468	N	N	N	N
42	20250117	160703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	40	2	0.55	157881460	21677	120.76	7310	7390	7240	9450	5090	7270	7283.24	0.78	1684	7463	7366	7273	7176	7083	7415	7225	46	2180	500	4650	10	1	9125174	667	3.96	0.55	12	0.24	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	8060	-9.31	20250113	7050	3.69	20250114	14400	-49.24	20240403	6900	5.94	20241209	1.04	N	086670	500	45 억	70784	N	N	N	N
43	20250117	150705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	-10	5	-0.14	142012120	19495	108.61	7310	7390	7240	9450	5090	7270	7284.54	0.78	1447	7463	7366	7273	7176	7083	7415	7225	46	2180	500	4650	10	1	9125174	662	3.93	0.55	12	0.21	1846.00	13281.00	14400	20240403	-49.58	6900	20241209	5.22	8060	-9.93	20250113	7050	2.98	20250114	14400	-49.58	20240403	6900	5.22	20241209	1.04	N	086670	500	45 억	70784	N	N	N	N
44	20250117	140704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	-20	5	-0.28	123684140	16968	94.53	7310	7390	7240	9450	5090	7270	7289.26	0.78	1266	7463	7366	7273	7176	7083	7415	7225	46	2180	500	4650	10	1	9125174	662	3.93	0.55	12	0.19	1846.00	13281.00	14400	20240403	-49.65	6900	20241209	5.07	8060	-10.05	20250113	7050	2.84	20250114	14400	-49.65	20240403	6900	5.07	20241209	1.04	N	086670	500	45 억	70784	N	N	N	N
45	20250117	130703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	0	3	0.00	72398840	9894	55.12	7310	7390	7270	9450	5090	7270	7317.45	0.78	1299	7463	7366	7273	7176	7083	7415	7225	46	2180	500	4650	10	1	9125174	663	3.94	0.55	12	0.11	1846.00	13281.00	14400	20240403	-49.51	6900	20241209	5.36	8060	-9.80	20250113	7050	3.12	20250114	14400	-49.51	20240403	6900	5.36	20241209	1.04	N	086670	500	45 억	70784	N	N	N	N
46	20250117	120705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7290	20	2	0.28	64851050	8857	49.34	7310	7390	7270	9450	5090	7270	7322.01	0.78	923	7463	7366	7273	7176	7083	7415	7225	46	2180	500	4650	10	1	9125174	665	3.95	0.55	12	0.10	1846.00	13281.00	14400	20240403	-49.38	6900	20241209	5.65	8060	-9.55	20250113	7050	3.40	20250114	14400	-49.38	20240403	6900	5.65	20241209	1.04	N	086670	500	45 억	70784	N	N	N	N
47	20250117	110703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	30	2	0.41	55704110	7603	42.36	7310	7390	7270	9450	5090	7270	7326.60	0.78	653	7463	7366	7273	7176	7083	7415	7225	46	2180	500	4650	10	1	9125174	666	3.95	0.55	12	0.08	1846.00	13281.00	14400	20240403	-49.31	6900	20241209	5.80	8060	-9.43	20250113	7050	3.55	20250114	14400	-49.31	20240403	6900	5.80	20241209	1.04	N	086670	500	45 억	70784	N	N	N	N
48	20250117	100705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7370	100	2	1.38	23455860	3200	17.83	7310	7390	7270	9450	5090	7270	7329.96	0.78	-22	7463	7366	7273	7176	7083	7415	7225	46	2180	500	4650	10	1	9125174	673	3.99	0.55	12	0.04	1846.00	13281.00	14400	20240403	-48.82	6900	20241209	6.81	8060	-8.56	20250113	7050	4.54	20250114	14400	-48.82	20240403	6900	6.81	20241209	1.04	N	086670	500	45 억	70784	N	N	N	N
49	20250117	090705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7390	120	2	1.65	9763460	1338	7.45	7310	7390	7270	9450	5090	7270	7297.06	0.78	-362	7463	7366	7273	7176	7083	7415	7225	46	2180	500	4650	10	1	9125174	674	4.00	0.56	12	0.01	1846.00	13281.00	14400	20240403	-48.68	6900	20241209	7.10	8060	-8.31	20250113	7050	4.82	20250114	14400	-48.68	20240403	6900	7.10	20241209	1.04	N	086670	500	45 억	70784	N	N	N	N
50	20250116	160700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	130	2	1.82	130606640	17930	64.90	7180	7370	7180	9280	5000	7140	7284.25	0.74	2007	7360	7250	7180	7070	7000	7305	7125	46	2140	500	4560	10	1	9125174	663	3.94	0.55	12	0.20	1846.00	13281.00	14400	20240403	-49.51	6900	20241209	5.36	8060	-9.80	20250113	7050	3.12	20250114	14400	-49.51	20240403	6900	5.36	20241209	1.00	N	086670	500	45 억	67471	N	N	N	N
51	20250116	150628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	110	2	1.54	125037250	17162	62.12	7180	7370	7180	9280	5000	7140	7285.70	0.74	1756	7360	7250	7180	7070	7000	7305	7125	46	2140	500	4560	10	1	9125174	662	3.93	0.55	12	0.19	1846.00	13281.00	14400	20240403	-49.65	6900	20241209	5.07	8060	-10.05	20250113	7050	2.84	20250114	14400	-49.65	20240403	6900	5.07	20241209	1.00	N	086670	500	45 억	67471	N	N	N	N
52	20250116	140703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	130	2	1.82	91647850	12567	45.49	7180	7370	7180	9280	5000	7140	7292.74	0.74	1600	7360	7250	7180	7070	7000	7305	7125	46	2140	500	4560	10	1	9125174	663	3.94	0.55	12	0.14	1846.00	13281.00	14400	20240403	-49.51	6900	20241209	5.36	8060	-9.80	20250113	7050	3.12	20250114	14400	-49.51	20240403	6900	5.36	20241209	1.00	N	086670	500	45 억	67471	N	N	N	N
53	20250116	130702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	140	2	1.96	75462570	10344	37.44	7180	7370	7180	9280	5000	7140	7295.30	0.74	1426	7360	7250	7180	7070	7000	7305	7125	46	2140	500	4560	10	1	9125174	664	3.94	0.55	12	0.11	1846.00	13281.00	14400	20240403	-49.44	6900	20241209	5.51	8060	-9.68	20250113	7050	3.26	20250114	14400	-49.44	20240403	6900	5.51	20241209	1.00	N	086670	500	45 억	67471	N	N	N	N
54	20250116	120702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7290	150	2	2.10	60786300	8330	30.15	7180	7370	7180	9280	5000	7140	7297.27	0.74	1434	7360	7250	7180	7070	7000	7305	7125	46	2140	500	4560	10	1	9125174	665	3.95	0.55	12	0.09	1846.00	13281.00	14400	20240403	-49.38	6900	20241209	5.65	8060	-9.55	20250113	7050	3.40	20250114	14400	-49.38	20240403	6900	5.65	20241209	1.00	N	086670	500	45 억	67471	N	N	N	N
55	20250116	110703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	170	2	2.38	37293800	5114	18.51	7180	7370	7180	9280	5000	7140	7292.49	0.74	935	7360	7250	7180	7070	7000	7305	7125	46	2140	500	4560	10	1	9125174	667	3.96	0.55	12	0.06	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	8060	-9.31	20250113	7050	3.69	20250114	14400	-49.24	20240403	6900	5.94	20241209	1.00	N	086670	500	45 억	67471	N	N	N	N
56	20250116	100703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	130	2	1.82	16557970	2273	8.23	7180	7370	7180	9280	5000	7140	7284.63	0.74	49	7360	7250	7180	7070	7000	7305	7125	46	2140	500	4560	10	1	9125174	663	3.94	0.55	12	0.02	1846.00	13281.00	14400	20240403	-49.51	6900	20241209	5.36	8060	-9.80	20250113	7050	3.12	20250114	14400	-49.51	20240403	6900	5.36	20241209	1.00	N	086670	500	45 억	67471	N	N	N	N
57	20250116	090704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7230	90	2	1.26	1165830	162	0.59	7180	7230	7180	9280	5000	7140	7196.48	0.74	27	7360	7250	7180	7070	7000	7305	7125	46	2140	500	4560	10	1	9125174	660	3.92	0.54	12	0.00	1846.00	13281.00	14400	20240403	-49.79	6900	20241209	4.78	8060	-10.30	20250113	7050	2.55	20250114	14400	-49.79	20240403	6900	4.78	20241209	1.00	N	086670	500	45 억	67471	N	N	N	N
58	20250115	160700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7140	50	2	0.71	197992610	27533	43.94	7130	7290	7110	9210	4970	7090	7191.47	0.72	-8822	7743	7416	7233	6906	6723	7325	6815	46	2120	500	4530	10	1	9125174	652	3.87	0.54	12	0.30	1846.00	13281.00	14400	20240403	-50.42	6900	20241209	3.48	8060	-11.41	20250113	7050	1.28	20250114	14400	-50.42	20240403	6900	3.48	20241209	0.95	N	086670	500	45 억	66112	N	N	N	N
59	20250115	150702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	30	2	0.42	194518120	27046	43.16	7130	7290	7110	9210	4970	7090	7192.12	0.72	-8766	7743	7416	7233	6906	6723	7325	6815	46	2120	500	4530	10	1	9125174	650	3.86	0.54	12	0.30	1846.00	13281.00	14400	20240403	-50.56	6900	20241209	3.19	8060	-11.66	20250113	7050	0.99	20250114	14400	-50.56	20240403	6900	3.19	20241209	0.95	N	086670	500	45 억	66112	N	N	N	N
60	20250115	140656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	60	2	0.85	150831530	20930	33.40	7130	7290	7130	9210	4970	7090	7206.48	0.72	-5423	7743	7416	7233	6906	6723	7325	6815	46	2120	500	4530	10	1	9125174	652	3.87	0.54	12	0.23	1846.00	13281.00	14400	20240403	-50.35	6900	20241209	3.62	8060	-11.29	20250113	7050	1.42	20250114	14400	-50.35	20240403	6900	3.62	20241209	0.95	N	086670	500	45 억	66112	N	N	N	N
61	20250115	130701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	130	2	1.83	105743320	14651	23.38	7130	7290	7130	9210	4970	7090	7217.48	0.72	-935	7743	7416	7233	6906	6723	7325	6815	46	2120	500	4530	10	1	9125174	659	3.91	0.54	12	0.16	1846.00	13281.00	14400	20240403	-49.86	6900	20241209	4.64	8060	-10.42	20250113	7050	2.41	20250114	14400	-49.86	20240403	6900	4.64	20241209	0.95	N	086670	500	45 억	66112	N	N	N	N
62	20250115	120652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	120	2	1.69	94477810	13091	20.89	7130	7290	7130	9210	4970	7090	7217.00	0.72	-469	7743	7416	7233	6906	6723	7325	6815	46	2120	500	4530	10	1	9125174	658	3.91	0.54	12	0.14	1846.00	13281.00	14400	20240403	-49.93	6900	20241209	4.49	8060	-10.55	20250113	7050	2.27	20250114	14400	-49.93	20240403	6900	4.49	20241209	0.95	N	086670	500	45 억	66112	N	N	N	N
63	20250115	110701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	150	2	2.12	67878180	9416	15.03	7130	7290	7130	9210	4970	7090	7208.81	0.72	108	7743	7416	7233	6906	6723	7325	6815	46	2120	500	4530	10	1	9125174	661	3.92	0.55	12	0.10	1846.00	13281.00	14400	20240403	-49.72	6900	20241209	4.93	8060	-10.17	20250113	7050	2.70	20250114	14400	-49.72	20240403	6900	4.93	20241209	0.95	N	086670	500	45 억	66112	N	N	N	N
64	20250115	100701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	90	2	1.27	19622400	2735	4.36	7130	7200	7130	9210	4970	7090	7174.55	0.72	-266	7743	7416	7233	6906	6723	7325	6815	46	2120	500	4530	10	1	9125174	655	3.89	0.54	12	0.03	1846.00	13281.00	14400	20240403	-50.14	6900	20241209	4.06	8060	-10.92	20250113	7050	1.84	20250114	14400	-50.14	20240403	6900	4.06	20241209	0.95	N	086670	500	45 억	66112	N	N	N	N
65	20250115	090704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	110	2	1.55	4471900	625	1.00	7130	7200	7130	9210	4970	7090	7155.04	0.72	-23	7743	7416	7233	6906	6723	7325	6815	46	2120	500	4530	10	1	9125174	657	3.90	0.54	12	0.01	1846.00	13281.00	14400	20240403	-50.00	6900	20241209	4.35	8060	-10.67	20250113	7050	2.13	20250114	14400	-50.00	20240403	6900	4.35	20241209	0.95	N	086670	500	45 억	66112	N	N	N	N
66	20250114	160647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	-350	5	-4.70	452430660	62449	181.45	7520	7560	7050	9670	5210	7440	7247.24	0.68	-2555	8273	7856	7643	7226	7013	7750	7120	46	2230	500	4760	10	1	9125174	647	3.84	0.53	12	0.68	1846.00	13281.00	14400	20240403	-50.76	6900	20241209	2.75	8060	-12.03	20250113	7050	0.57	20250114	14400	-50.76	20240403	6900	2.75	20241209	0.96	N	086670	500	45 억	62425	N	N	N	N
67	20250114	150658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7080	-360	5	-4.84	380893470	52347	152.10	7520	7560	7070	9670	5210	7440	7276.32	0.68	-986	8273	7856	7643	7226	7013	7750	7120	46	2230	500	4760	10	1	9125174	646	3.84	0.53	12	0.57	1846.00	13281.00	14400	20240403	-50.83	6900	20241209	2.61	8060	-12.16	20250113	7070	0.14	20250114	14400	-50.83	20240403	6900	2.61	20241209	0.96	N	086670	500	45 억	62425	N	N	N	N
68	20250114	140657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	-200	5	-2.69	272042520	37170	108.00	7520	7560	7200	9670	5210	7440	7318.87	0.68	433	8273	7856	7643	7226	7013	7750	7120	46	2230	500	4760	10	1	9125174	661	3.92	0.55	12	0.41	1846.00	13281.00	14400	20240403	-49.72	6900	20241209	4.93	8060	-10.17	20250113	7200	0.56	20250114	14400	-49.72	20240403	6900	4.93	20241209	0.96	N	086670	500	45 억	62425	N	N	N	N
69	20250114	130657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7230	-210	5	-2.82	235381340	32108	93.29	7520	7560	7200	9670	5210	7440	7330.93	0.68	228	8273	7856	7643	7226	7013	7750	7120	46	2230	500	4760	10	1	9125174	660	3.92	0.54	12	0.35	1846.00	13281.00	14400	20240403	-49.79	6900	20241209	4.78	8060	-10.30	20250113	7200	0.42	20250114	14400	-49.79	20240403	6900	4.78	20241209	0.96	N	086670	500	45 억	62425	N	N	N	N
70	20250114	120654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	-190	5	-2.55	159553540	21618	62.81	7520	7560	7250	9670	5210	7440	7380.59	0.68	-231	8273	7856	7643	7226	7013	7750	7120	46	2230	500	4760	10	1	9125174	662	3.93	0.55	12	0.24	1846.00	13281.00	14400	20240403	-49.65	6900	20241209	5.07	8060	-10.05	20250113	7230	0.28	20250102	14400	-49.65	20240403	6900	5.07	20241209	0.96	N	086670	500	45 억	62425	N	N	N	N
71	20250114	110655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7330	-110	5	-1.48	109420290	14744	42.84	7520	7560	7330	9670	5210	7440	7421.34	0.68	-303	8273	7856	7643	7226	7013	7750	7120	46	2230	500	4760	10	1	9125174	669	3.97	0.55	12	0.16	1846.00	13281.00	14400	20240403	-49.10	6900	20241209	6.23	8060	-9.06	20250113	7230	1.38	20250102	14400	-49.10	20240403	6900	6.23	20241209	0.96	N	086670	500	45 억	62425	N	N	N	N
72	20250114	100653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7390	-50	5	-0.67	58747110	7869	22.86	7520	7560	7390	9670	5210	7440	7465.64	0.68	-187	8273	7856	7643	7226	7013	7750	7120	46	2230	500	4760	10	1	9125174	674	4.00	0.56	12	0.09	1846.00	13281.00	14400	20240403	-48.68	6900	20241209	7.10	8060	-8.31	20250113	7230	2.21	20250102	14400	-48.68	20240403	6900	7.10	20241209	0.96	N	086670	500	45 억	62425	N	N	N	N
73	20250114	090656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7540	100	2	1.34	14491600	1926	5.60	7520	7560	7440	9670	5210	7440	7524.20	0.68	-114	8273	7856	7643	7226	7013	7750	7120	46	2230	500	4760	10	1	9125174	688	4.08	0.57	12	0.02	1846.00	13281.00	14400	20240403	-47.64	6900	20241209	9.28	8060	-6.45	20250113	7230	4.29	20250102	14400	-47.64	20240403	6900	9.28	20241209	0.96	N	086670	500	45 억	62425	N	N	N	N
74	20250113	160648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	-560	5	-7.00	264259310	34415	882.44	8020	8060	7430	10400	5600	8000	7678.75	0.66	2172	8093	8046	7963	7916	7833	8070	7940	46	2400	500	5120	10	1	9125174	679	4.03	0.56	12	0.38	1846.00	13281.00	14400	20240403	-48.33	6900	20241209	7.83	8060	-7.69	20250113	7230	2.90	20250102	14400	-48.33	20240403	6900	7.83	20241209	0.97	N	086670	500	45 억	60256	N	N	N	N
75	20250113	150651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7490	-510	5	-6.38	216909710	28065	719.62	8020	8060	7490	10400	5600	8000	7728.83	0.66	2194	8093	8046	7963	7916	7833	8070	7940	46	2400	500	5120	10	1	9125174	683	4.06	0.56	12	0.31	1846.00	13281.00	14400	20240403	-47.99	6900	20241209	8.55	8060	-7.07	20250113	7230	3.60	20250102	14400	-47.99	20240403	6900	8.55	20241209	0.97	N	086670	500	45 억	60256	N	N	N	N
76	20250113	140642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7660	-340	5	-4.25	130600090	16711	428.49	8020	8060	7660	10400	5600	8000	7815.22	0.66	876	8093	8046	7963	7916	7833	8070	7940	46	2400	500	5120	10	1	9125174	699	4.15	0.58	12	0.18	1846.00	13281.00	14400	20240403	-46.81	6900	20241209	11.01	8060	-4.96	20250113	7230	5.95	20250102	14400	-46.81	20240403	6900	11.01	20241209	0.97	N	086670	500	45 억	60256	N	N	N	N
77	20250113	130641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	-300	5	-3.75	102214240	13016	333.74	8020	8060	7680	10400	5600	8000	7852.97	0.66	520	8093	8046	7963	7916	7833	8070	7940	46	2400	500	5120	10	1	9125174	703	4.17	0.58	12	0.14	1846.00	13281.00	14400	20240403	-46.53	6900	20241209	11.59	8060	-4.47	20250113	7230	6.50	20250102	14400	-46.53	20240403	6900	11.59	20241209	0.97	N	086670	500	45 억	60256	N	N	N	N
78	20250113	120643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7740	-260	5	-3.25	78870860	9989	256.13	8020	8060	7710	10400	5600	8000	7895.77	0.66	396	8093	8046	7963	7916	7833	8070	7940	46	2400	500	5120	10	1	9125174	706	4.19	0.58	12	0.11	1846.00	13281.00	14400	20240403	-46.25	6900	20241209	12.17	8060	-3.97	20250113	7230	7.05	20250102	14400	-46.25	20240403	6900	12.17	20241209	0.97	N	086670	500	45 억	60256	N	N	N	N
79	20250113	110642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7850	-150	5	-1.88	53734760	6760	173.33	8020	8060	7850	10400	5600	8000	7948.93	0.66	515	8093	8046	7963	7916	7833	8070	7940	46	2400	500	5120	10	1	9125174	716	4.25	0.59	12	0.07	1846.00	13281.00	14400	20240403	-45.49	6900	20241209	13.77	8060	-2.61	20250113	7230	8.58	20250102	14400	-45.49	20240403	6900	13.77	20241209	0.97	N	086670	500	45 억	60256	N	N	N	N
80	20250113	100641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7930	-70	5	-0.88	31734660	3972	101.85	8020	8060	7910	10400	5600	8000	7989.59	0.66	550	8093	8046	7963	7916	7833	8070	7940	46	2400	500	5120	10	1	9125174	724	4.30	0.60	12	0.04	1846.00	13281.00	14400	20240403	-44.93	6900	20241209	14.93	8060	-1.61	20250113	7230	9.68	20250102	14400	-44.93	20240403	6900	14.93	20241209	0.97	N	086670	500	45 억	60256	N	N	N	N
81	20250113	090646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	30	2	0.38	10307490	1283	32.90	8020	8050	8010	10400	5600	8000	8033.90	0.66	10	8093	8046	7963	7916	7833	8070	7940	46	2400	500	5120	10	1	9125174	733	4.35	0.60	12	0.01	1846.00	13281.00	14400	20240403	-44.24	6900	20241209	16.38	8050	-0.25	20250113	7230	11.07	20250102	14400	-44.24	20240403	6900	16.38	20241209	0.97	N	086670	500	45 억	60256	N	N	N	N
82	20250110	160630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	80	2	1.01	31079340	3900	75.61	7920	8010	7880	10290	5550	7920	7967.91	0.66	64	8086	8002	7926	7842	7766	8045	7885	46	2370	500	5060	10	1	9125174	730	4.33	0.60	12	0.04	1846.00	13281.00	14400	20240403	-44.44	6900	20241209	15.94	8010	0.00	20250109	7230	10.65	20250102	14400	-44.44	20240403	6900	15.94	20241209	0.99	N	086670	500	45 억	60174	N	N	N	N
83	20250110	150637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8010	90	2	1.14	25342900	3183	61.71	7920	8010	7880	10290	5550	7920	7961.95	0.66	82	8086	8002	7926	7842	7766	8045	7885	46	2370	500	5060	10	1	9125174	731	4.34	0.60	12	0.03	1846.00	13281.00	14400	20240403	-44.38	6900	20241209	16.09	8010	0.00	20250109	7230	10.79	20250102	14400	-44.38	20240403	6900	16.09	20241209	0.99	N	086670	500	45 억	60174	N	N	N	N
84	20250110	140640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7940	20	2	0.25	13259500	1673	32.44	7920	8010	7880	10290	5550	7920	7925.58	0.66	54	8086	8002	7926	7842	7766	8045	7885	46	2370	500	5060	10	1	9125174	725	4.30	0.60	12	0.02	1846.00	13281.00	14400	20240403	-44.86	6900	20241209	15.07	8010	0.00	20250109	7230	9.82	20250102	14400	-44.86	20240403	6900	15.07	20241209	0.99	N	086670	500	45 억	60174	N	N	N	N
85	20250110	130638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7980	60	2	0.76	11167340	1410	27.34	7920	8010	7880	10290	5550	7920	7920.10	0.66	43	8086	8002	7926	7842	7766	8045	7885	46	2370	500	5060	10	1	9125174	728	4.32	0.60	12	0.02	1846.00	13281.00	14400	20240403	-44.58	6900	20241209	15.65	8010	0.00	20250109	7230	10.37	20250102	14400	-44.58	20240403	6900	15.65	20241209	0.99	N	086670	500	45 억	60174	N	N	N	N
86	20250110	120639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8010	90	2	1.14	10519640	1329	25.77	7920	8010	7880	10290	5550	7920	7915.46	0.66	43	8086	8002	7926	7842	7766	8045	7885	46	2370	500	5060	10	1	9125174	731	4.34	0.60	12	0.01	1846.00	13281.00	14400	20240403	-44.38	6900	20241209	16.09	8010	0.00	20250109	7230	10.79	20250102	14400	-44.38	20240403	6900	16.09	20241209	0.99	N	086670	500	45 억	60174	N	N	N	N
87	20250110	110638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7900	-20	5	-0.25	3225380	408	7.91	7920	7920	7880	10290	5550	7920	7905.34	0.66	43	8086	8002	7926	7842	7766	8045	7885	46	2370	500	5060	10	1	9125174	721	4.28	0.59	12	0.00	1846.00	13281.00	14400	20240403	-45.14	6900	20241209	14.49	8010	-1.37	20250109	7230	9.27	20250102	14400	-45.14	20240403	6900	14.49	20241209	0.99	N	086670	500	45 억	60174	N	N	N	N
88	20250110	100636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7890	-30	5	-0.38	2340840	296	5.74	7920	7920	7880	10290	5550	7920	7908.24	0.66	53	8086	8002	7926	7842	7766	8045	7885	46	2370	500	5060	10	1	9125174	720	4.27	0.59	12	0.00	1846.00	13281.00	14400	20240403	-45.21	6900	20241209	14.35	8010	-1.50	20250109	7230	9.13	20250102	14400	-45.21	20240403	6900	14.35	20241209	0.99	N	086670	500	45 억	60174	N	N	N	N
89	20250110	090640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7920	0	3	0.00	15840	2	0.04	7920	7920	7920	10290	5550	7920	7920.00	0.66	0	8086	8002	7926	7842	7766	8045	7885	46	2370	500	5060	10	1	9125174	723	4.29	0.60	12	0.00	1846.00	13281.00	14400	20240403	-45.00	6900	20241209	14.78	8010	-1.12	20250109	7230	9.54	20250102	14400	-45.00	20240403	6900	14.78	20241209	0.99	N	086670	500	45 억	60174	N	N	N	N
90	20250109	160634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7920	10	2	0.13	41004210	5158	70.49	7910	8010	7850	10280	5540	7910	7949.63	0.66	-166	8103	8006	7813	7716	7523	8055	7765	46	2370	500	5060	10	1	9125174	723	4.29	0.60	12	0.06	1846.00	13281.00	14400	20240403	-45.00	6900	20241209	14.78	8010	-1.12	20250109	7230	9.54	20250102	14400	-45.00	20240403	6900	14.78	20241209	1.00	N	086670	500	45 억	60340	N	N	N	N
91	20250109	150637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7950	40	2	0.51	33241030	4179	57.11	7910	8010	7850	10280	5540	7910	7954.30	0.66	-134	8103	8006	7813	7716	7523	8055	7765	46	2370	500	5060	10	1	9125174	725	4.31	0.60	12	0.05	1846.00	13281.00	14400	20240403	-44.79	6900	20241209	15.22	8010	-0.75	20250109	7230	9.96	20250102	14400	-44.79	20240403	6900	15.22	20241209	1.00	N	086670	500	45 억	60340	N	N	N	N
92	20250109	140636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7970	60	2	0.76	30934390	3889	53.15	7910	8010	7850	10280	5540	7910	7954.33	0.66	-193	8103	8006	7813	7716	7523	8055	7765	46	2370	500	5060	10	1	9125174	727	4.32	0.60	12	0.04	1846.00	13281.00	14400	20240403	-44.65	6900	20241209	15.51	8010	-0.50	20250109	7230	10.24	20250102	14400	-44.65	20240403	6900	15.51	20241209	1.00	N	086670	500	45 억	60340	N	N	N	N
93	20250109	130635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7990	80	2	1.01	28078610	3531	48.26	7910	8000	7850	10280	5540	7910	7952.03	0.66	-268	8103	8006	7813	7716	7523	8055	7765	46	2370	500	5060	10	1	9125174	729	4.33	0.60	12	0.04	1846.00	13281.00	14400	20240403	-44.51	6900	20241209	15.80	8000	-0.12	20250109	7230	10.51	20250102	14400	-44.51	20240403	6900	15.80	20241209	1.00	N	086670	500	45 억	60340	N	N	N	N
94	20250109	120635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	90	2	1.14	22961310	2891	39.51	7910	8000	7850	10280	5540	7910	7942.34	0.66	-278	8103	8006	7813	7716	7523	8055	7765	46	2370	500	5060	10	1	9125174	730	4.33	0.60	12	0.03	1846.00	13281.00	14400	20240403	-44.44	6900	20241209	15.94	8000	0.00	20250109	7230	10.65	20250102	14400	-44.44	20240403	6900	15.94	20241209	1.00	N	086670	500	45 억	60340	N	N	N	N
95	20250109	110637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7930	20	2	0.25	19177210	2417	33.03	7910	7970	7850	10280	5540	7910	7934.30	0.66	-162	8103	8006	7813	7716	7523	8055	7765	46	2370	500	5060	10	1	9125174	724	4.30	0.60	12	0.03	1846.00	13281.00	14400	20240403	-44.93	6900	20241209	14.93	7970	-0.50	20250109	7230	9.68	20250102	14400	-44.93	20240403	6900	14.93	20241209	1.00	N	086670	500	45 억	60340	N	N	N	N
96	20250109	100636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7970	60	2	0.76	9339530	1180	16.13	7910	7970	7850	10280	5540	7910	7914.86	0.66	-172	8103	8006	7813	7716	7523	8055	7765	46	2370	500	5060	10	1	9125174	727	4.32	0.60	12	0.01	1846.00	13281.00	14400	20240403	-44.65	6900	20241209	15.51	7970	0.00	20250109	7230	10.24	20250102	14400	-44.65	20240403	6900	15.51	20241209	1.00	N	086670	500	45 억	60340	N	N	N	N
97	20250109	090639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7900	-10	5	-0.13	63270	8	0.11	7910	7910	7900	10280	5540	7910	7908.75	0.66	-1	8103	8006	7813	7716	7523	8055	7765	46	2370	500	5060	10	1	9125174	721	4.28	0.59	12	0.00	1846.00	13281.00	14400	20240403	-45.14	6900	20241209	14.49	7910	0.00	20250108	7230	9.27	20250102	14400	-45.14	20240403	6900	14.49	20241209	1.00	N	086670	500	45 억	60340	N	N	N	N
98	20250108	160629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7910	130	2	1.67	56983490	7317	114.83	7700	7910	7620	10110	5450	7780	7787.82	0.66	403	8000	7890	7710	7600	7420	7800	7510	46	2330	500	4970	10	1	9125174	722	4.28	0.60	12	0.08	1846.00	13281.00	14400	20240403	-45.07	6900	20241209	14.64	7910	0.00	20250108	7230	9.41	20250102	14400	-45.07	20240403	6900	14.64	20241209	1.02	N	086670	500	45 억	59937	N	N	N	N
99	20250108	150632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7900	120	2	1.54	46125570	5941	93.24	7700	7910	7620	10110	5450	7780	7763.94	0.66	422	8000	7890	7710	7600	7420	7800	7510	46	2330	500	4970	10	1	9125174	721	4.28	0.59	12	0.07	1846.00	13281.00	14400	20240403	-45.14	6900	20241209	14.49	7910	-0.13	20250108	7230	9.27	20250102	14400	-45.14	20240403	6900	14.49	20241209	1.02	N	086670	500	45 억	59937	N	N	N	N
100	20250108	140635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7790	10	2	0.13	23788920	3103	48.70	7700	7820	7620	10110	5450	7780	7666.43	0.66	537	8000	7890	7710	7600	7420	7800	7510	46	2330	500	4970	10	1	9125174	711	4.22	0.59	12	0.03	1846.00	13281.00	14400	20240403	-45.90	6900	20241209	12.90	7820	0.00	20250107	7230	7.75	20250102	14400	-45.90	20240403	6900	12.90	20241209	1.02	N	086670	500	45 억	59937	N	N	N	N
101	20250108	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7740	-40	5	-0.51	23113980	3016	47.33	7700	7820	7620	10110	5450	7780	7663.79	0.66	539	8000	7890	7710	7600	7420	7800	7510	46	2330	500	4970	10	1	9125174	706	4.19	0.58	12	0.03	1846.00	13281.00	14400	20240403	-46.25	6900	20241209	12.17	7820	0.00	20250107	7230	7.05	20250102	14400	-46.25	20240403	6900	12.17	20241209	1.02	N	086670	500	45 억	59937	N	N	N	N
102	20250108	120630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7770	-10	5	-0.13	21975220	2869	45.03	7700	7820	7620	10110	5450	7780	7659.54	0.66	494	8000	7890	7710	7600	7420	7800	7510	46	2330	500	4970	10	1	9125174	709	4.21	0.59	12	0.03	1846.00	13281.00	14400	20240403	-46.04	6900	20241209	12.61	7820	0.00	20250107	7230	7.47	20250102	14400	-46.04	20240403	6900	12.61	20241209	1.02	N	086670	500	45 억	59937	N	N	N	N
103	20250108	110631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	-110	5	-1.41	19303600	2524	39.61	7700	7700	7620	10110	5450	7780	7648.02	0.66	536	8000	7890	7710	7600	7420	7800	7510	46	2330	500	4970	10	1	9125174	700	4.15	0.58	12	0.03	1846.00	13281.00	14400	20240403	-46.74	6900	20241209	11.16	7820	-1.92	20250107	7230	6.09	20250102	14400	-46.74	20240403	6900	11.16	20241209	1.02	N	086670	500	45 억	59937	N	N	N	N
104	20250108	100632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7660	-120	5	-1.54	15039930	1967	30.87	7700	7700	7620	10110	5450	7780	7646.13	0.66	476	8000	7890	7710	7600	7420	7800	7510	46	2330	500	4970	10	1	9125174	699	4.15	0.58	12	0.02	1846.00	13281.00	14400	20240403	-46.81	6900	20241209	11.01	7820	-2.05	20250107	7230	5.95	20250102	14400	-46.81	20240403	6900	11.01	20241209	1.02	N	086670	500	45 억	59937	N	N	N	N
105	20250108	090633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	-80	5	-1.03	161700	21	0.33	7700	7700	7700	10110	5450	7780	7700.00	0.66	0	8000	7890	7710	7600	7420	7800	7510	46	2330	500	4970	10	1	9125174	703	4.17	0.58	12	0.00	1846.00	13281.00	14400	20240403	-46.53	6900	20241209	11.59	7820	-1.53	20250107	7230	6.50	20250102	14400	-46.53	20240403	6900	11.59	20241209	1.02	N	086670	500	45 억	59937	N	N	N	N
106	20250107	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7780	270	2	3.60	46945360	6072	121.13	7820	7820	7530	9760	5260	7510	7731.45	0.65	331	7576	7542	7476	7442	7376	7560	7460	46	2250	500	4800	10	1	9125174	710	4.21	0.59	12	0.07	1846.00	13281.00	14400	20240403	-45.97	6900	20241209	12.75	7820	-0.51	20250107	7230	7.61	20250102	14400	-45.97	20240403	6900	12.75	20241209	1.03	N	086670	500	45 억	59606	N	N	N	N
107	20250107	150628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	190	2	2.53	41174120	5327	106.26	7820	7820	7530	9760	5260	7510	7729.33	0.65	324	7576	7542	7476	7442	7376	7560	7460	46	2250	500	4800	10	1	9125174	703	4.17	0.58	12	0.06	1846.00	13281.00	14400	20240403	-46.53	6900	20241209	11.59	7820	-1.53	20250107	7230	6.50	20250102	14400	-46.53	20240403	6900	11.59	20241209	1.03	N	086670	500	45 억	59606	N	N	N	N
108	20250107	140627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	160	2	2.13	36335990	4699	93.74	7820	7820	7530	9760	5260	7510	7732.71	0.65	243	7576	7542	7476	7442	7376	7560	7460	46	2250	500	4800	10	1	9125174	700	4.15	0.58	12	0.05	1846.00	13281.00	14400	20240403	-46.74	6900	20241209	11.16	7820	-1.92	20250107	7230	6.09	20250102	14400	-46.74	20240403	6900	11.16	20241209	1.03	N	086670	500	45 억	59606	N	N	N	N
109	20250107	130627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7720	210	2	2.80	31673650	4093	81.65	7820	7820	7530	9760	5260	7510	7738.49	0.65	168	7576	7542	7476	7442	7376	7560	7460	46	2250	500	4800	10	1	9125174	704	4.18	0.58	12	0.04	1846.00	13281.00	14400	20240403	-46.39	6900	20241209	11.88	7820	-1.28	20250107	7230	6.78	20250102	14400	-46.39	20240403	6900	11.88	20241209	1.03	N	086670	500	45 억	59606	N	N	N	N
110	20250107	120628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7690	180	2	2.40	29278210	3781	75.42	7820	7820	7530	9760	5260	7510	7743.51	0.65	159	7576	7542	7476	7442	7376	7560	7460	46	2250	500	4800	10	1	9125174	702	4.17	0.58	12	0.04	1846.00	13281.00	14400	20240403	-46.60	6900	20241209	11.45	7820	-1.66	20250107	7230	6.36	20250102	14400	-46.60	20240403	6900	11.45	20241209	1.03	N	086670	500	45 억	59606	N	N	N	N
111	20250107	110624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	190	2	2.53	25619530	3306	65.95	7820	7820	7530	9760	5260	7510	7749.40	0.65	79	7576	7542	7476	7442	7376	7560	7460	46	2250	500	4800	10	1	9125174	703	4.17	0.58	12	0.04	1846.00	13281.00	14400	20240403	-46.53	6900	20241209	11.59	7820	-1.53	20250107	7230	6.50	20250102	14400	-46.53	20240403	6900	11.59	20241209	1.03	N	086670	500	45 억	59606	N	N	N	N
112	20250107	100629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	290	2	3.86	20258310	2613	52.12	7820	7820	7530	9760	5260	7510	7752.89	0.65	-89	7576	7542	7476	7442	7376	7560	7460	46	2250	500	4800	10	1	9125174	712	4.23	0.59	12	0.03	1846.00	13281.00	14400	20240403	-45.83	6900	20241209	13.04	7820	-0.26	20250107	7230	7.88	20250102	14400	-45.83	20240403	6900	13.04	20241209	1.03	N	086670	500	45 억	59606	N	N	N	N
113	20250107	090629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7530	20	2	0.27	5219990	668	13.33	7820	7820	7530	9760	5260	7510	7814.36	0.65	-86	7576	7542	7476	7442	7376	7560	7460	46	2250	500	4800	10	1	9125174	687	4.08	0.57	12	0.01	1846.00	13281.00	14400	20240403	-47.71	6900	20241209	9.13	7820	-3.71	20250107	7230	4.15	20250102	14400	-47.71	20240403	6900	9.13	20241209	1.03	N	086670	500	45 억	59606	N	N	N	N
114	20250106	160621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7510	20	2	0.27	37397540	5013	75.54	7410	7510	7410	9730	5250	7490	7460.11	0.65	-646	7776	7632	7436	7292	7096	7705	7365	46	2240	500	4790	10	1	9125174	685	4.07	0.57	12	0.05	1846.00	13281.00	14400	20240403	-47.85	6900	20241209	8.84	7580	-0.92	20250103	7230	3.87	20250102	14400	-47.85	20240403	6900	8.84	20241209	1.03	N	086670	500	45 억	59145	N	N	N	N
115	20250106	150622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7500	10	2	0.13	33951030	4554	68.63	7410	7510	7410	9730	5250	7490	7455.21	0.65	-447	7776	7632	7436	7292	7096	7705	7365	46	2240	500	4790	10	1	9125174	684	4.06	0.56	12	0.05	1846.00	13281.00	14400	20240403	-47.92	6900	20241209	8.70	7580	-1.06	20250103	7230	3.73	20250102	14400	-47.92	20240403	6900	8.70	20241209	1.03	N	086670	500	45 억	59145	N	N	N	N
116	20250106	140621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7490	0	3	0.00	31039740	4165	62.76	7410	7510	7410	9730	5250	7490	7452.52	0.65	-497	7776	7632	7436	7292	7096	7705	7365	46	2240	500	4790	10	1	9125174	683	4.06	0.56	12	0.05	1846.00	13281.00	14400	20240403	-47.99	6900	20241209	8.55	7580	-1.19	20250103	7230	3.60	20250102	14400	-47.99	20240403	6900	8.55	20241209	1.03	N	086670	500	45 억	59145	N	N	N	N
117	20250106	130618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7470	-20	5	-0.27	22390140	3008	45.33	7410	7510	7410	9730	5250	7490	7443.53	0.65	-334	7776	7632	7436	7292	7096	7705	7365	46	2240	500	4790	10	1	9125174	682	4.05	0.56	12	0.03	1846.00	13281.00	14400	20240403	-48.12	6900	20241209	8.26	7580	-1.45	20250103	7230	3.32	20250102	14400	-48.12	20240403	6900	8.26	20241209	1.03	N	086670	500	45 억	59145	N	N	N	N
118	20250106	120617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7460	-30	5	-0.40	20703490	2782	41.92	7410	7510	7410	9730	5250	7490	7441.94	0.65	-308	7776	7632	7436	7292	7096	7705	7365	46	2240	500	4790	10	1	9125174	681	4.04	0.56	12	0.03	1846.00	13281.00	14400	20240403	-48.19	6900	20241209	8.12	7580	-1.58	20250103	7230	3.18	20250102	14400	-48.19	20240403	6900	8.12	20241209	1.03	N	086670	500	45 억	59145	N	N	N	N
119	20250106	110617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7450	-40	5	-0.53	16342000	2198	33.12	7410	7510	7410	9730	5250	7490	7434.94	0.65	-236	7776	7632	7436	7292	7096	7705	7365	46	2240	500	4790	10	1	9125174	680	4.04	0.56	12	0.02	1846.00	13281.00	14400	20240403	-48.26	6900	20241209	7.97	7580	-1.72	20250103	7230	3.04	20250102	14400	-48.26	20240403	6900	7.97	20241209	1.03	N	086670	500	45 억	59145	N	N	N	N
120	20250106	100616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	-50	5	-0.67	11764530	1583	23.85	7410	7510	7410	9730	5250	7490	7431.79	0.65	-145	7776	7632	7436	7292	7096	7705	7365	46	2240	500	4790	10	1	9125174	679	4.03	0.56	12	0.02	1846.00	13281.00	14400	20240403	-48.33	6900	20241209	7.83	7580	-1.85	20250103	7230	2.90	20250102	14400	-48.33	20240403	6900	7.83	20241209	1.03	N	086670	500	45 억	59145	N	N	N	N
121	20250106	090614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7510	20	2	0.27	6639460	896	13.50	7410	7510	7410	9730	5250	7490	7410.11	0.65	39	7776	7632	7436	7292	7096	7705	7365	46	2240	500	4790	10	1	9125174	685	4.07	0.57	12	0.01	1846.00	13281.00	14400	20240403	-47.85	6900	20241209	8.84	7580	-0.92	20250103	7230	3.87	20250102	14400	-47.85	20240403	6900	8.84	20241209	1.03	N	086670	500	45 억	59145	N	N	N	N
122	20250103	160613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7490	210	2	2.88	49191380	6616	175.03	7240	7580	7240	9460	5100	7280	7435.21	0.64	1067	7473	7376	7303	7206	7133	7340	7170	46	2180	500	4650	10	1	9125174	683	4.06	0.56	12	0.07	1846.00	13281.00	14400	20240403	-47.99	6900	20241209	8.55	7580	-1.19	20250103	7230	3.60	20250102	14400	-47.99	20240403	6900	8.55	20241209	1.04	N	086670	500	45 억	58078	N	N	N	N
123	20250103	150615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7460	180	2	2.47	47513300	6392	169.10	7240	7580	7240	9460	5100	7280	7433.24	0.64	1070	7473	7376	7303	7206	7133	7340	7170	46	2180	500	4650	10	1	9125174	681	4.04	0.56	12	0.07	1846.00	13281.00	14400	20240403	-48.19	6900	20241209	8.12	7580	-1.58	20250103	7230	3.18	20250102	14400	-48.19	20240403	6900	8.12	20241209	1.04	N	086670	500	45 억	58078	N	N	N	N
124	20250103	140615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7430	150	2	2.06	40978120	5519	146.01	7240	7580	7240	9460	5100	7280	7424.92	0.64	860	7473	7376	7303	7206	7133	7340	7170	46	2180	500	4650	10	1	9125174	678	4.02	0.56	12	0.06	1846.00	13281.00	14400	20240403	-48.40	6900	20241209	7.68	7580	-1.98	20250103	7230	2.77	20250102	14400	-48.40	20240403	6900	7.68	20241209	1.04	N	086670	500	45 억	58078	N	N	N	N
125	20250103	130615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7410	130	2	1.79	37563760	5061	133.89	7240	7580	7240	9460	5100	7280	7422.20	0.64	825	7473	7376	7303	7206	7133	7340	7170	46	2180	500	4650	10	1	9125174	676	4.01	0.56	12	0.06	1846.00	13281.00	14400	20240403	-48.54	6900	20241209	7.39	7580	-2.24	20250103	7230	2.49	20250102	14400	-48.54	20240403	6900	7.39	20241209	1.04	N	086670	500	45 억	58078	N	N	N	N
126	20250103	120613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7430	150	2	2.06	27312340	3681	97.38	7240	7580	7240	9460	5100	7280	7419.82	0.64	633	7473	7376	7303	7206	7133	7340	7170	46	2180	500	4650	10	1	9125174	678	4.02	0.56	12	0.04	1846.00	13281.00	14400	20240403	-48.40	6900	20241209	7.68	7580	-1.98	20250103	7230	2.77	20250102	14400	-48.40	20240403	6900	7.68	20241209	1.04	N	086670	500	45 억	58078	N	N	N	N
127	20250103	110614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	80	2	1.10	23390890	3151	83.36	7240	7580	7240	9460	5100	7280	7423.32	0.64	445	7473	7376	7303	7206	7133	7340	7170	46	2180	500	4650	10	1	9125174	672	3.99	0.55	12	0.03	1846.00	13281.00	14400	20240403	-48.89	6900	20241209	6.67	7580	-2.90	20250103	7230	1.80	20250102	14400	-48.89	20240403	6900	6.67	20241209	1.04	N	086670	500	45 억	58078	N	N	N	N
128	20250103	100613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7370	90	2	1.24	6774500	921	24.37	7240	7410	7240	9460	5100	7280	7355.59	0.64	246	7473	7376	7303	7206	7133	7340	7170	46	2180	500	4650	10	1	9125174	673	3.99	0.55	12	0.01	1846.00	13281.00	14400	20240403	-48.82	6900	20241209	6.81	7410	-0.54	20250103	7230	1.94	20250102	14400	-48.82	20240403	6900	6.81	20241209	1.04	N	086670	500	45 억	58078	N	N	N	N
129	20250103	090614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	80	2	1.10	899680	123	3.25	7240	7360	7240	9460	5100	7280	7314.47	0.64	-100	7473	7376	7303	7206	7133	7340	7170	46	2180	500	4650	10	1	9125174	672	3.99	0.55	12	0.00	1846.00	13281.00	14400	20240403	-48.89	6900	20241209	6.67	7400	-0.54	20250102	7230	1.80	20250102	14400	-48.89	20240403	6900	6.67	20241209	1.04	N	086670	500	45 억	58078	N	N	N	N
130	20250102	160610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	-30	5	-0.41	27580470	3780	61.61	7310	7400	7230	9500	5120	7310	7297.28	0.63	139	7776	7542	7386	7152	6996	7465	7075	46	2190	500	4670	10	1	9125174	664	3.94	0.55	12	0.04	1846.00	13281.00	14400	20240403	-49.44	6900	20241209	5.51	7400	-1.62	20250102	7230	0.69	20250102	14400	-49.44	20240403	6900	5.51	20241209	1.04	N	086670	500	45 억	57939	N	N	N	N
131	20250102	150611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	10	2	0.14	21806890	2987	48.69	7310	7400	7230	9500	5120	7310	7300.60	0.63	601	7776	7542	7386	7152	6996	7465	7075	46	2190	500	4670	10	1	9125174	668	3.97	0.55	12	0.03	1846.00	13281.00	14400	20240403	-49.17	6900	20241209	6.09	7400	-1.08	20250102	7230	1.24	20250102	14400	-49.17	20240403	6900	6.09	20241209	1.04	N	086670	500	45 억	57939	N	N	N	N
132	20250102	140608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	-60	5	-0.82	13183320	1800	29.34	7310	7400	7230	9500	5120	7310	7324.07	0.63	-188	7776	7542	7386	7152	6996	7465	7075	46	2190	500	4670	10	1	9125174	662	3.93	0.55	12	0.02	1846.00	13281.00	14400	20240403	-49.65	6900	20241209	5.07	7400	-2.03	20250102	7230	0.28	20250102	14400	-49.65	20240403	6900	5.07	20241209	1.04	N	086670	500	45 억	57939	N	N	N	N
133	20250102	130608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7350	40	2	0.55	11045390	1508	24.58	7310	7390	7230	9500	5120	7310	7324.53	0.63	-196	7776	7542	7386	7152	6996	7465	7075	46	2190	500	4670	10	1	9125174	671	3.98	0.55	12	0.02	1846.00	13281.00	14400	20240403	-48.96	6900	20241209	6.52	7390	-0.54	20250102	7230	1.66	20250102	14400	-48.96	20240403	6900	6.52	20241209	1.04	N	086670	500	45 억	57939	N	N	N	N
134	20250102	120608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7350	40	2	0.55	10406040	1421	23.16	7310	7390	7230	9500	5120	7310	7323.04	0.63	-195	7776	7542	7386	7152	6996	7465	7075	46	2190	500	4670	10	1	9125174	671	3.98	0.55	12	0.02	1846.00	13281.00	14400	20240403	-48.96	6900	20241209	6.52	7390	-0.54	20250102	7230	1.66	20250102	14400	-48.96	20240403	6900	6.52	20241209	1.04	N	086670	500	45 억	57939	N	N	N	N
135	20250102	110559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7380	70	2	0.96	8148720	1115	18.17	7310	7380	7230	9500	5120	7310	7308.27	0.63	-68	7776	7542	7386	7152	6996	7465	7075	46	2190	500	4670	10	1	9125174	673	4.00	0.56	12	0.01	1846.00	13281.00	14400	20240403	-48.75	6900	20241209	6.96	7380	0.00	20250102	7230	2.07	20250102	14400	-48.75	20240403	6900	6.96	20241209	1.04	N	086670	500	45 억	57939	N	N	N	N
136	20250102	100606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	0	3	0.00	2185910	299	4.87	7310	7350	7310	9500	5120	7310	7310.74	0.63	-141	7776	7542	7386	7152	6996	7465	7075	46	2190	500	4670	10	1	9125174	667	3.96	0.55	12	0.00	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	7350	-0.54	20250102	7310	0.00	20250102	14400	-49.24	20240403	6900	5.94	20241209	1.04	N	086670	500	45 억	57939	N	N	N	N
137	20250102	090600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	0	3	0.00	0	0	0.00	0	0	0	9500	5120	7310	0.00	0.63	0	7776	7542	7386	7152	6996	7465	7075	46	2190	500	4670	10	1	9125174	667	3.96	0.55	12	0.00	1846.00	13281.00	14400	20240403	-49.24	6900	20241209	5.94	0	0.00	0	0	0.00	0	14400	-49.24	20240403	6900	5.94	20241209	1.04	N	086670	500	45 억	57939	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History