KissMeData/413390/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161309	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5330	-10	5	-0.19	258484130	48797	28.47	5340	5370	5210	6940	3740	5340	5297.13	0.65	12667	5953	5646	5493	5186	5033	5570	5110	58	1600	500	3730	10	1	11580180	617	19.67	1.56	12	0.42	271.00	3418.00	10660	20241118	-50.00	5210	20250124	2.30	7210	-26.07	20250114	5210	2.30	20250124	10660	-50.00	20241118	5210	2.30	20250124	0.19	N	413390	500	57 억	75239	N	N	N	N
3	20250124	151308	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5360	20	2	0.37	248264340	46880	27.35	5340	5370	5210	6940	3740	5340	5295.74	0.65	13365	5953	5646	5493	5186	5033	5570	5110	58	1600	500	3730	10	1	11580180	621	19.78	1.57	12	0.40	271.00	3418.00	10660	20241118	-49.72	5210	20250124	2.88	7210	-25.66	20250114	5210	2.88	20250124	10660	-49.72	20241118	5210	2.88	20250124	0.19	N	413390	500	57 억	75239	N	N	N	N
4	20250124	141307	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5310	-30	5	-0.56	232787730	43960	25.65	5340	5370	5210	6940	3740	5340	5295.44	0.65	12549	5953	5646	5493	5186	5033	5570	5110	58	1600	500	3730	10	1	11580180	615	19.59	1.55	12	0.38	271.00	3418.00	10660	20241118	-50.19	5210	20250124	1.92	7210	-26.35	20250114	5210	1.92	20250124	10660	-50.19	20241118	5210	1.92	20250124	0.19	N	413390	500	57 억	75239	N	N	N	N
5	20250124	131310	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5330	-10	5	-0.19	215470000	40696	23.74	5340	5370	5210	6940	3740	5340	5294.62	0.65	11217	5953	5646	5493	5186	5033	5570	5110	58	1600	500	3730	10	1	11580180	617	19.67	1.56	12	0.35	271.00	3418.00	10660	20241118	-50.00	5210	20250124	2.30	7210	-26.07	20250114	5210	2.30	20250124	10660	-50.00	20241118	5210	2.30	20250124	0.19	N	413390	500	57 억	75239	N	N	N	N
6	20250124	121305	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5310	-30	5	-0.56	180688410	34167	19.93	5340	5370	5210	6940	3740	5340	5288.39	0.65	12362	5953	5646	5493	5186	5033	5570	5110	58	1600	500	3730	10	1	11580180	615	19.59	1.55	12	0.30	271.00	3418.00	10660	20241118	-50.19	5210	20250124	1.92	7210	-26.35	20250114	5210	1.92	20250124	10660	-50.19	20241118	5210	1.92	20250124	0.19	N	413390	500	57 억	75239	N	N	N	N
7	20250124	111307	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5300	-40	5	-0.75	160747020	30417	17.75	5340	5370	5210	6940	3740	5340	5284.78	0.65	10815	5953	5646	5493	5186	5033	5570	5110	58	1600	500	3730	10	1	11580180	614	19.56	1.55	12	0.26	271.00	3418.00	10660	20241118	-50.28	5210	20250124	1.73	7210	-26.49	20250114	5210	1.73	20250124	10660	-50.28	20241118	5210	1.73	20250124	0.19	N	413390	500	57 억	75239	N	N	N	N
8	20250124	101303	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5340	0	3	0.00	114526330	21694	12.66	5340	5370	5210	6940	3740	5340	5279.17	0.65	6343	5953	5646	5493	5186	5033	5570	5110	58	1600	500	3730	10	1	11580180	618	19.70	1.56	12	0.19	271.00	3418.00	10660	20241118	-49.91	5210	20250124	2.50	7210	-25.94	20250114	5210	2.50	20250124	10660	-49.91	20241118	5210	2.50	20250124	0.19	N	413390	500	57 억	75239	N	N	N	N
9	20250124	091312	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5210	-130	5	-2.43	56557690	10722	6.26	5340	5370	5210	6940	3740	5340	5274.92	0.65	2089	5953	5646	5493	5186	5033	5570	5110	58	1600	500	3730	10	1	11580180	603	19.23	1.52	12	0.09	271.00	3418.00	10660	20241118	-51.13	5210	20250124	0.00	7210	-27.74	20250114	5210	0.00	20250124	10660	-51.13	20241118	5210	0.00	20250124	0.19	N	413390	500	57 억	75239	N	N	N	N
10	20250123	161302	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5340	-490	5	-8.40	927646340	169011	300.12	5780	5800	5340	7570	4090	5830	5488.89	0.91	-29699	6023	5926	5823	5726	5623	5875	5675	58	1740	500	4080	10	1	11580180	618	19.70	1.56	12	1.46	271.00	3418.00	10660	20241118	-49.91	5340	20250123	0.00	7210	-25.94	20250114	5340	0.00	20250123	10660	-49.91	20241118	5340	0.00	20250123	0.26	N	413390	500	57 억	105071	N	N	N	N
11	20250123	151300	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5350	-480	5	-8.23	867375810	157768	280.15	5780	5800	5350	7570	4090	5830	5497.79	0.91	-28969	6023	5926	5823	5726	5623	5875	5675	58	1740	500	4080	10	1	11580180	620	19.74	1.57	12	1.36	271.00	3418.00	10660	20241118	-49.81	5350	20250123	0.00	7210	-25.80	20250114	5350	0.00	20250123	10660	-49.81	20241118	5350	0.00	20250123	0.26	N	413390	500	57 억	105071	N	N	N	N
12	20250123	141256	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5430	-400	5	-6.86	672874420	121709	216.12	5780	5800	5410	7570	4090	5830	5528.55	0.91	-26036	6023	5926	5823	5726	5623	5875	5675	58	1740	500	4080	10	1	11580180	629	20.04	1.59	12	1.05	271.00	3418.00	10660	20241118	-49.06	5410	20250123	0.37	7210	-24.69	20250114	5410	0.37	20250123	10660	-49.06	20241118	5410	0.37	20250123	0.26	N	413390	500	57 억	105071	N	N	N	N
13	20250123	131259	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5500	-330	5	-5.66	492741220	88614	157.35	5780	5800	5460	7570	4090	5830	5560.53	0.91	-14173	6023	5926	5823	5726	5623	5875	5675	58	1740	500	4080	10	1	11580180	637	20.30	1.61	12	0.77	271.00	3418.00	10660	20241118	-48.41	5460	20250123	0.73	7210	-23.72	20250114	5460	0.73	20250123	10660	-48.41	20241118	5460	0.73	20250123	0.26	N	413390	500	57 억	105071	N	N	N	N
14	20250123	121301	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	5480	-350	5	-6.00	411654140	73829	131.10	5780	5800	5470	7570	4090	5830	5575.78	0.91	-9181	6023	5926	5823	5726	5623	5875	5675	58	1740	500	4080	10	1	11580180	635	20.22	1.60	12	0.64	271.00	3418.00	10660	20241118	-48.59	5470	20250123	0.18	7210	-23.99	20250114	5470	0.18	20250123	10660	-48.59	20241118	5470	0.18	20250123	0.26	N	413390	500	57 억	105071	N	N	N	N
15	20250123	111250	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5580	-250	5	-4.29	233280360	41555	73.79	5780	5800	5550	7570	4090	5830	5613.77	0.91	1042	6023	5926	5823	5726	5623	5875	5675	58	1740	500	4080	10	1	11580180	646	20.59	1.63	12	0.36	271.00	3418.00	10660	20241118	-47.65	5520	20241227	1.09	7210	-22.61	20250114	5550	0.54	20250123	10660	-47.65	20241118	5520	1.09	20241227	0.26	N	413390	500	57 억	105071	N	N	N	N
16	20250123	101258	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5590	-240	5	-4.12	185586770	33011	58.62	5780	5800	5550	7570	4090	5830	5621.97	0.91	1641	6023	5926	5823	5726	5623	5875	5675	58	1740	500	4080	10	1	11580180	647	20.63	1.64	12	0.29	271.00	3418.00	10660	20241118	-47.56	5520	20241227	1.27	7210	-22.47	20250114	5550	0.72	20250123	10660	-47.56	20241118	5520	1.27	20241227	0.26	N	413390	500	57 억	105071	N	N	N	N
17	20250123	091301	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5680	-150	5	-2.57	23029560	4041	7.18	5780	5800	5640	7570	4090	5830	5698.98	0.91	-482	6023	5926	5823	5726	5623	5875	5675	58	1740	500	4080	10	1	11580180	658	20.96	1.66	12	0.03	271.00	3418.00	10660	20241118	-46.72	5520	20241227	2.90	7210	-21.22	20250114	5640	0.71	20250123	10660	-46.72	20241118	5520	2.90	20241227	0.26	N	413390	500	57 억	105071	N	N	N	N
18	20250122	161250	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5830	-30	5	-0.51	322946470	55798	85.69	5860	5920	5720	7610	4110	5860	5787.73	0.86	4474	6260	6060	5940	5740	5620	6000	5680	58	1750	500	4100	10	1	11580180	675	21.51	1.71	12	0.48	271.00	3418.00	10660	20241118	-45.31	5520	20241227	5.62	7210	-19.14	20250114	5720	1.92	20250122	10660	-45.31	20241118	5520	5.62	20241227	0.30	N	413390	500	57 억	99654	N	N	N	N
19	20250122	151252	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5800	-60	5	-1.02	308315150	53270	81.81	5860	5920	5720	7610	4110	5860	5787.78	0.86	3390	6260	6060	5940	5740	5620	6000	5680	58	1750	500	4100	10	1	11580180	672	21.40	1.70	12	0.46	271.00	3418.00	10660	20241118	-45.59	5520	20241227	5.07	7210	-19.56	20250114	5720	1.40	20250122	10660	-45.59	20241118	5520	5.07	20241227	0.30	N	413390	500	57 억	99654	N	N	N	N
20	20250122	141250	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5790	-70	5	-1.19	281805480	48698	74.79	5860	5920	5720	7610	4110	5860	5786.80	0.86	4264	6260	6060	5940	5740	5620	6000	5680	58	1750	500	4100	10	1	11580180	670	21.37	1.69	12	0.42	271.00	3418.00	10660	20241118	-45.68	5520	20241227	4.89	7210	-19.69	20250114	5720	1.22	20250122	10660	-45.68	20241118	5520	4.89	20241227	0.30	N	413390	500	57 억	99654	N	N	N	N
21	20250122	131252	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5820	-40	5	-0.68	238078600	41143	63.19	5860	5920	5720	7610	4110	5860	5786.61	0.86	1412	6260	6060	5940	5740	5620	6000	5680	58	1750	500	4100	10	1	11580180	674	21.48	1.70	12	0.36	271.00	3418.00	10660	20241118	-45.40	5520	20241227	5.43	7210	-19.28	20250114	5720	1.75	20250122	10660	-45.40	20241118	5520	5.43	20241227	0.30	N	413390	500	57 억	99654	N	N	N	N
22	20250122	121250	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5770	-90	5	-1.54	202192630	34967	53.70	5860	5920	5720	7610	4110	5860	5782.38	0.86	34	6260	6060	5940	5740	5620	6000	5680	58	1750	500	4100	10	1	11580180	668	21.29	1.69	12	0.30	271.00	3418.00	10660	20241118	-45.87	5520	20241227	4.53	7210	-19.97	20250114	5720	0.87	20250122	10660	-45.87	20241118	5520	4.53	20241227	0.30	N	413390	500	57 억	99654	N	N	N	N
23	20250122	111252	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5770	-90	5	-1.54	141241590	24380	37.44	5860	5920	5750	7610	4110	5860	5793.34	0.86	-2416	6260	6060	5940	5740	5620	6000	5680	58	1750	500	4100	10	1	11580180	668	21.29	1.69	12	0.21	271.00	3418.00	10660	20241118	-45.87	5520	20241227	4.53	7210	-19.97	20250114	5750	0.35	20250122	10660	-45.87	20241118	5520	4.53	20241227	0.30	N	413390	500	57 억	99654	N	N	N	N
24	20250122	101249	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5770	-90	5	-1.54	105251690	18150	27.87	5860	5920	5750	7610	4110	5860	5798.99	0.86	-4308	6260	6060	5940	5740	5620	6000	5680	58	1750	500	4100	10	1	11580180	668	21.29	1.69	12	0.16	271.00	3418.00	10660	20241118	-45.87	5520	20241227	4.53	7210	-19.97	20250114	5750	0.35	20250122	10660	-45.87	20241118	5520	4.53	20241227	0.30	N	413390	500	57 억	99654	N	N	N	N
25	20250122	091253	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5860	0	3	0.00	33016810	5638	8.66	5860	5920	5840	7610	4110	5860	5856.12	0.86	-2128	6260	6060	5940	5740	5620	6000	5680	58	1750	500	4100	10	1	11580180	679	21.62	1.71	12	0.05	271.00	3418.00	10660	20241118	-45.03	5520	20241227	6.16	7210	-18.72	20250114	5820	0.69	20250121	10660	-45.03	20241118	5520	6.16	20241227	0.30	N	413390	500	57 억	99654	N	N	N	N
26	20250121	161241	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5860	-250	5	-4.09	382725740	64651	132.98	6110	6140	5820	7940	4280	6110	5919.87	0.90	-4966	6243	6176	6083	6016	5923	6130	5970	58	1830	500	4270	10	1	11580180	679	21.62	1.71	12	0.56	271.00	3418.00	10660	20241118	-45.03	5520	20241227	6.16	7210	-18.72	20250114	5820	0.69	20250121	10660	-45.03	20241118	5520	6.16	20241227	0.30	N	413390	500	57 억	104620	N	N	N	N
27	20250121	151245	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5840	-270	5	-4.42	372234590	62858	129.29	6110	6140	5820	7940	4280	6110	5921.83	0.90	-4170	6243	6176	6083	6016	5923	6130	5970	58	1830	500	4270	10	1	11580180	676	21.55	1.71	12	0.54	271.00	3418.00	10660	20241118	-45.22	5520	20241227	5.80	7210	-19.00	20250114	5820	0.34	20250121	10660	-45.22	20241118	5520	5.80	20241227	0.30	N	413390	500	57 억	104620	N	N	N	N
28	20250121	141246	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5860	-250	5	-4.09	320152510	53956	110.98	6110	6140	5820	7940	4280	6110	5933.58	0.90	-2307	6243	6176	6083	6016	5923	6130	5970	58	1830	500	4270	10	1	11580180	679	21.62	1.71	12	0.47	271.00	3418.00	10660	20241118	-45.03	5520	20241227	6.16	7210	-18.72	20250114	5820	0.69	20250121	10660	-45.03	20241118	5520	6.16	20241227	0.30	N	413390	500	57 억	104620	N	N	N	N
29	20250121	131244	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5880	-230	5	-3.76	294458370	49581	101.98	6110	6140	5820	7940	4280	6110	5938.94	0.90	-1102	6243	6176	6083	6016	5923	6130	5970	58	1830	500	4270	10	1	11580180	681	21.70	1.72	12	0.43	271.00	3418.00	10660	20241118	-44.84	5520	20241227	6.52	7210	-18.45	20250114	5820	1.03	20250121	10660	-44.84	20241118	5520	6.52	20241227	0.30	N	413390	500	57 억	104620	N	N	N	N
30	20250121	121226	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5910	-200	5	-3.27	222906860	37393	76.91	6110	6140	5850	7940	4280	6110	5961.19	0.90	-3002	6243	6176	6083	6016	5923	6130	5970	58	1830	500	4270	10	1	11580180	684	21.81	1.73	12	0.32	271.00	3418.00	10660	20241118	-44.56	5520	20241227	7.07	7210	-18.03	20250114	5850	1.03	20250121	10660	-44.56	20241118	5520	7.07	20241227	0.30	N	413390	500	57 억	104620	N	N	N	N
31	20250121	111140	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5940	-170	5	-2.78	135322680	22545	46.37	6110	6140	5910	7940	4280	6110	6002.34	0.90	-1467	6243	6176	6083	6016	5923	6130	5970	58	1830	500	4270	10	1	11580180	688	21.92	1.74	12	0.19	271.00	3418.00	10660	20241118	-44.28	5520	20241227	7.61	7210	-17.61	20250114	5910	0.51	20250121	10660	-44.28	20241118	5520	7.61	20241227	0.30	N	413390	500	57 억	104620	N	N	N	N
32	20250121	101130	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6030	-80	5	-1.31	41105420	6766	13.92	6110	6140	6030	7940	4280	6110	6075.29	0.90	-20	6243	6176	6083	6016	5923	6130	5970	58	1830	500	4270	10	1	11580180	698	22.25	1.76	12	0.06	271.00	3418.00	10660	20241118	-43.43	5520	20241227	9.24	7210	-16.37	20250114	5920	1.86	20250102	10660	-43.43	20241118	5520	9.24	20241227	0.30	N	413390	500	57 억	104620	N	N	N	N
33	20250121	091245	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6120	10	2	0.16	5462200	893	1.84	6110	6140	6110	7940	4280	6110	6116.69	0.90	-408	6243	6176	6083	6016	5923	6130	5970	58	1830	500	4270	10	1	11580180	709	22.58	1.79	12	0.01	271.00	3418.00	10660	20241118	-42.59	5520	20241227	10.87	7210	-15.12	20250114	5920	3.38	20250102	10660	-42.59	20241118	5520	10.87	20241227	0.30	N	413390	500	57 억	104620	N	N	N	N
34	20250120	161231	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6110	-20	5	-0.33	294405660	48608	230.81	6140	6150	5990	7960	4300	6130	6056.73	0.77	15143	6236	6182	6136	6082	6036	6180	6080	58	1830	500	4290	10	1	11580180	708	22.55	1.79	12	0.42	271.00	3418.00	10660	20241118	-42.68	5520	20241227	10.69	7210	-15.26	20250114	5920	3.21	20250102	10660	-42.68	20241118	5520	10.69	20241227	0.31	N	413390	500	57 억	89477	N	N	N	N
35	20250120	151244	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6090	-40	5	-0.65	274813210	45389	215.52	6140	6150	5990	7960	4300	6130	6054.62	0.77	12781	6236	6182	6136	6082	6036	6180	6080	58	1830	500	4290	10	1	11580180	705	22.47	1.78	12	0.39	271.00	3418.00	10660	20241118	-42.87	5520	20241227	10.33	7210	-15.53	20250114	5920	2.87	20250102	10660	-42.87	20241118	5520	10.33	20241227	0.31	N	413390	500	57 억	89477	N	N	N	N
36	20250120	141242	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6080	-50	5	-0.82	198926260	32872	156.09	6140	6150	5990	7960	4300	6130	6051.54	0.77	9509	6236	6182	6136	6082	6036	6180	6080	58	1830	500	4290	10	1	11580180	704	22.44	1.78	12	0.28	271.00	3418.00	10660	20241118	-42.96	5520	20241227	10.14	7210	-15.67	20250114	5920	2.70	20250102	10660	-42.96	20241118	5520	10.14	20241227	0.31	N	413390	500	57 억	89477	N	N	N	N
37	20250120	131241	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6090	-40	5	-0.65	194733540	32185	152.83	6140	6150	5990	7960	4300	6130	6050.44	0.77	9446	6236	6182	6136	6082	6036	6180	6080	58	1830	500	4290	10	1	11580180	705	22.47	1.78	12	0.28	271.00	3418.00	10660	20241118	-42.87	5520	20241227	10.33	7210	-15.53	20250114	5920	2.87	20250102	10660	-42.87	20241118	5520	10.33	20241227	0.31	N	413390	500	57 억	89477	N	N	N	N
38	20250120	121245	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6050	-80	5	-1.31	171905850	28436	135.02	6140	6150	5990	7960	4300	6130	6045.36	0.77	8796	6236	6182	6136	6082	6036	6180	6080	58	1830	500	4290	10	1	11580180	701	22.32	1.77	12	0.25	271.00	3418.00	10660	20241118	-43.25	5520	20241227	9.60	7210	-16.09	20250114	5920	2.20	20250102	10660	-43.25	20241118	5520	9.60	20241227	0.31	N	413390	500	57 억	89477	N	N	N	N
39	20250120	111244	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6040	-90	5	-1.47	157713210	26086	123.87	6140	6150	5990	7960	4300	6130	6045.89	0.77	8838	6236	6182	6136	6082	6036	6180	6080	58	1830	500	4290	10	1	11580180	699	22.29	1.77	12	0.23	271.00	3418.00	10660	20241118	-43.34	5520	20241227	9.42	7210	-16.23	20250114	5920	2.03	20250102	10660	-43.34	20241118	5520	9.42	20241227	0.31	N	413390	500	57 억	89477	N	N	N	N
40	20250120	101243	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6120	-10	5	-0.16	38806340	6348	30.14	6140	6150	6080	7960	4300	6130	6113.16	0.77	2067	6236	6182	6136	6082	6036	6180	6080	58	1830	500	4290	10	1	11580180	709	22.58	1.79	12	0.05	271.00	3418.00	10660	20241118	-42.59	5520	20241227	10.87	7210	-15.12	20250114	5920	3.38	20250102	10660	-42.59	20241118	5520	10.87	20241227	0.31	N	413390	500	57 억	89477	N	N	N	N
41	20250120	091244	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6100	-30	5	-0.49	9385260	1532	7.27	6140	6140	6100	7960	4300	6130	6126.15	0.77	88	6236	6182	6136	6082	6036	6180	6080	58	1830	500	4290	10	1	11580180	706	22.51	1.78	12	0.01	271.00	3418.00	10660	20241118	-42.78	5520	20241227	10.51	7210	-15.40	20250114	5920	3.04	20250102	10660	-42.78	20241118	5520	10.51	20241227	0.31	N	413390	500	57 억	89477	N	N	N	N
42	20250117	161237	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6130	-20	5	-0.33	128551930	20980	45.37	6130	6190	6090	7990	4310	6150	6127.35	0.79	-2454	6276	6212	6136	6072	5996	6245	6105	58	1840	500	4300	10	1	11580180	710	22.62	1.79	12	0.18	271.00	3418.00	10660	20241118	-42.50	5520	20241227	11.05	7210	-14.98	20250114	5920	3.55	20250102	10660	-42.50	20241118	5520	11.05	20241227	0.33	N	413390	500	57 억	91931	N	N	N	N
43	20250117	151234	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6100	-50	5	-0.81	119238490	19457	42.07	6130	6190	6090	7990	4310	6150	6128.30	0.79	-2087	6276	6212	6136	6072	5996	6245	6105	58	1840	500	4300	10	1	11580180	706	22.51	1.78	12	0.17	271.00	3418.00	10660	20241118	-42.78	5520	20241227	10.51	7210	-15.40	20250114	5920	3.04	20250102	10660	-42.78	20241118	5520	10.51	20241227	0.33	N	413390	500	57 억	91931	N	N	N	N
44	20250117	141242	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6140	-10	5	-0.16	94501410	15410	33.32	6130	6190	6090	7990	4310	6150	6132.47	0.79	-1890	6276	6212	6136	6072	5996	6245	6105	58	1840	500	4300	10	1	11580180	711	22.66	1.80	12	0.13	271.00	3418.00	10660	20241118	-42.40	5520	20241227	11.23	7210	-14.84	20250114	5920	3.72	20250102	10660	-42.40	20241118	5520	11.23	20241227	0.33	N	413390	500	57 억	91931	N	N	N	N
45	20250117	131241	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6130	-20	5	-0.33	63983610	10418	22.53	6130	6190	6100	7990	4310	6150	6141.63	0.79	-1970	6276	6212	6136	6072	5996	6245	6105	58	1840	500	4300	10	1	11580180	710	22.62	1.79	12	0.09	271.00	3418.00	10660	20241118	-42.50	5520	20241227	11.05	7210	-14.98	20250114	5920	3.55	20250102	10660	-42.50	20241118	5520	11.05	20241227	0.33	N	413390	500	57 억	91931	N	N	N	N
46	20250117	121242	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6130	-20	5	-0.33	55449600	9026	19.52	6130	6190	6100	7990	4310	6150	6143.31	0.79	-1111	6276	6212	6136	6072	5996	6245	6105	58	1840	500	4300	10	1	11580180	710	22.62	1.79	12	0.08	271.00	3418.00	10660	20241118	-42.50	5520	20241227	11.05	7210	-14.98	20250114	5920	3.55	20250102	10660	-42.50	20241118	5520	11.05	20241227	0.33	N	413390	500	57 억	91931	N	N	N	N
47	20250117	111243	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6170	20	2	0.33	43582260	7090	15.33	6130	6190	6100	7990	4310	6150	6147.00	0.79	-405	6276	6212	6136	6072	5996	6245	6105	58	1840	500	4300	10	1	11580180	714	22.77	1.81	12	0.06	271.00	3418.00	10660	20241118	-42.12	5520	20241227	11.78	7210	-14.42	20250114	5920	4.22	20250102	10660	-42.12	20241118	5520	11.78	20241227	0.33	N	413390	500	57 억	91931	N	N	N	N
48	20250117	101242	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6140	-10	5	-0.16	32012700	5210	11.27	6130	6190	6100	7990	4310	6150	6144.46	0.79	-146	6276	6212	6136	6072	5996	6245	6105	58	1840	500	4300	10	1	11580180	711	22.66	1.80	12	0.04	271.00	3418.00	10660	20241118	-42.40	5520	20241227	11.23	7210	-14.84	20250114	5920	3.72	20250102	10660	-42.40	20241118	5520	11.23	20241227	0.33	N	413390	500	57 억	91931	N	N	N	N
49	20250117	091242	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6180	30	2	0.49	12795900	2084	4.51	6130	6180	6100	7990	4310	6150	6140.03	0.79	-78	6276	6212	6136	6072	5996	6245	6105	58	1840	500	4300	10	1	11580180	716	22.80	1.81	12	0.02	271.00	3418.00	10660	20241118	-42.03	5520	20241227	11.96	7210	-14.29	20250114	5920	4.39	20250102	10660	-42.03	20241118	5520	11.96	20241227	0.33	N	413390	500	57 억	91931	N	N	N	N
50	20250116	161233	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6150	100	2	1.65	275761330	44930	44.90	6060	6200	6060	7860	4240	6050	6137.57	0.72	9324	6450	6250	6150	5950	5850	6200	5900	58	1810	500	4230	10	1	11580180	712	22.69	1.80	12	0.39	271.00	3418.00	10660	20241118	-42.31	5520	20241227	11.41	7210	-14.70	20250114	5920	3.89	20250102	10660	-42.31	20241118	5520	11.41	20241227	0.39	N	413390	500	57 억	83710	N	N	N	N
51	20250116	151132	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6150	100	2	1.65	270348200	44049	44.02	6060	6200	6060	7860	4240	6050	6137.44	0.72	8699	6450	6250	6150	5950	5850	6200	5900	58	1810	500	4230	10	1	11580180	712	22.69	1.80	12	0.38	271.00	3418.00	10660	20241118	-42.31	5520	20241227	11.41	7210	-14.70	20250114	5920	3.89	20250102	10660	-42.31	20241118	5520	11.41	20241227	0.39	N	413390	500	57 억	83710	N	N	N	N
52	20250116	141238	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6180	130	2	2.15	206317490	33629	33.61	6060	6200	6060	7860	4240	6050	6135.11	0.72	7448	6450	6250	6150	5950	5850	6200	5900	58	1810	500	4230	10	1	11580180	716	22.80	1.81	12	0.29	271.00	3418.00	10660	20241118	-42.03	5520	20241227	11.96	7210	-14.29	20250114	5920	4.39	20250102	10660	-42.03	20241118	5520	11.96	20241227	0.39	N	413390	500	57 억	83710	N	N	N	N
53	20250116	131238	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6140	90	2	1.49	183763990	29967	29.95	6060	6200	6060	7860	4240	6050	6132.21	0.72	6230	6450	6250	6150	5950	5850	6200	5900	58	1810	500	4230	10	1	11580180	711	22.66	1.80	12	0.26	271.00	3418.00	10660	20241118	-42.40	5520	20241227	11.23	7210	-14.84	20250114	5920	3.72	20250102	10660	-42.40	20241118	5520	11.23	20241227	0.39	N	413390	500	57 억	83710	N	N	N	N
54	20250116	121238	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6200	150	2	2.48	174043950	28391	28.37	6060	6200	6060	7860	4240	6050	6130.25	0.72	6526	6450	6250	6150	5950	5850	6200	5900	58	1810	500	4230	10	1	11580180	718	22.88	1.81	12	0.25	271.00	3418.00	10660	20241118	-41.84	5520	20241227	12.32	7210	-14.01	20250114	5920	4.73	20250102	10660	-41.84	20241118	5520	12.32	20241227	0.39	N	413390	500	57 억	83710	N	N	N	N
55	20250116	111238	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6130	80	2	1.32	148301540	24215	24.20	6060	6200	6060	7860	4240	6050	6124.37	0.72	5947	6450	6250	6150	5950	5850	6200	5900	58	1810	500	4230	10	1	11580180	710	22.62	1.79	12	0.21	271.00	3418.00	10660	20241118	-42.50	5520	20241227	11.05	7210	-14.98	20250114	5920	3.55	20250102	10660	-42.50	20241118	5520	11.05	20241227	0.39	N	413390	500	57 억	83710	N	N	N	N
56	20250116	101240	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6190	140	2	2.31	127285700	20803	20.79	6060	6200	6060	7860	4240	6050	6118.62	0.72	4911	6450	6250	6150	5950	5850	6200	5900	58	1810	500	4230	10	1	11580180	717	22.84	1.81	12	0.18	271.00	3418.00	10660	20241118	-41.93	5520	20241227	12.14	7210	-14.15	20250114	5920	4.56	20250102	10660	-41.93	20241118	5520	12.14	20241227	0.39	N	413390	500	57 억	83710	N	N	N	N
57	20250116	091242	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6140	90	2	1.49	23288790	3820	3.82	6060	6150	6060	7860	4240	6050	6096.54	0.72	2541	6450	6250	6150	5950	5850	6200	5900	58	1810	500	4230	10	1	11580180	711	22.66	1.80	12	0.03	271.00	3418.00	10660	20241118	-42.40	5520	20241227	11.23	7210	-14.84	20250114	5920	3.72	20250102	10660	-42.40	20241118	5520	11.23	20241227	0.39	N	413390	500	57 억	83710	N	N	N	N
58	20250115	161234	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6050	-170	5	-2.73	615267130	100027	11.17	6200	6350	6050	8080	4360	6220	6150.77	0.50	25565	7553	6886	6543	5876	5533	6715	5705	58	1860	500	4350	10	1	11580180	701	22.32	1.77	12	0.86	271.00	3418.00	10660	20241118	-43.25	5520	20241227	9.60	7210	-16.09	20250114	5920	2.20	20250102	10660	-43.25	20241118	5520	9.60	20241227	0.44	N	413390	500	57 억	58077	N	N	N	N
59	20250115	151235	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6090	-130	5	-2.09	557718730	90528	10.11	6200	6350	6070	8080	4360	6220	6160.50	0.50	26205	7553	6886	6543	5876	5533	6715	5705	58	1860	500	4350	10	1	11580180	705	22.47	1.78	12	0.78	271.00	3418.00	10660	20241118	-42.87	5520	20241227	10.33	7210	-15.53	20250114	5920	2.87	20250102	10660	-42.87	20241118	5520	10.33	20241227	0.44	N	413390	500	57 억	58077	N	N	N	N
60	20250115	141230	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6110	-110	5	-1.77	518061330	84004	9.38	6200	6350	6070	8080	4360	6220	6166.88	0.50	25471	7553	6886	6543	5876	5533	6715	5705	58	1860	500	4350	10	1	11580180	708	22.55	1.79	12	0.73	271.00	3418.00	10660	20241118	-42.68	5520	20241227	10.69	7210	-15.26	20250114	5920	3.21	20250102	10660	-42.68	20241118	5520	10.69	20241227	0.44	N	413390	500	57 억	58077	N	N	N	N
61	20250115	131238	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6090	-130	5	-2.09	501235510	81248	9.07	6200	6350	6070	8080	4360	6220	6168.98	0.50	26126	7553	6886	6543	5876	5533	6715	5705	58	1860	500	4350	10	1	11580180	705	22.47	1.78	12	0.70	271.00	3418.00	10660	20241118	-42.87	5520	20241227	10.33	7210	-15.53	20250114	5920	2.87	20250102	10660	-42.87	20241118	5520	10.33	20241227	0.44	N	413390	500	57 억	58077	N	N	N	N
62	20250115	121222	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6080	-140	5	-2.25	409488690	66182	7.39	6200	6350	6070	8080	4360	6220	6187.14	0.50	21676	7553	6886	6543	5876	5533	6715	5705	58	1860	500	4350	10	1	11580180	704	22.44	1.78	12	0.57	271.00	3418.00	10660	20241118	-42.96	5520	20241227	10.14	7210	-15.67	20250114	5920	2.70	20250102	10660	-42.96	20241118	5520	10.14	20241227	0.44	N	413390	500	57 억	58077	N	N	N	N
63	20250115	111234	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6140	-80	5	-1.29	327342660	52754	5.89	6200	6350	6120	8080	4360	6220	6204.98	0.50	21103	7553	6886	6543	5876	5533	6715	5705	58	1860	500	4350	10	1	11580180	711	22.66	1.80	12	0.46	271.00	3418.00	10660	20241118	-42.40	5520	20241227	11.23	7210	-14.84	20250114	5920	3.72	20250102	10660	-42.40	20241118	5520	11.23	20241227	0.44	N	413390	500	57 억	58077	N	N	N	N
64	20250115	101233	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6220	0	3	0.00	227778280	36627	4.09	6200	6350	6120	8080	4360	6220	6218.85	0.50	15140	7553	6886	6543	5876	5533	6715	5705	58	1860	500	4350	10	1	11580180	720	22.95	1.82	12	0.32	271.00	3418.00	10660	20241118	-41.65	5520	20241227	12.68	7210	-13.73	20250114	5920	5.07	20250102	10660	-41.65	20241118	5520	12.68	20241227	0.44	N	413390	500	57 억	58077	N	N	N	N
65	20250115	091238	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6210	-10	5	-0.16	145663650	23380	2.61	6200	6350	6120	8080	4360	6220	6230.43	0.50	12557	7553	6886	6543	5876	5533	6715	5705	58	1860	500	4350	10	1	11580180	719	22.92	1.82	12	0.20	271.00	3418.00	10660	20241118	-41.74	5520	20241227	12.50	7210	-13.87	20250114	5920	4.90	20250102	10660	-41.74	20241118	5520	12.50	20241227	0.44	N	413390	500	57 억	58077	N	N	N	N
66	20250114	161215	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6220	-130	5	-2.05	5979672190	891554	1006.87	6350	7210	6200	8250	4450	6350	6707.77	0.67	-19923	6530	6440	6270	6180	6010	6485	6225	58	1900	500	4440	10	1	11580180	720	22.95	1.82	12	7.70	271.00	3418.00	10660	20241118	-41.65	5520	20241227	12.68	7210	-13.73	20250114	5920	5.07	20250102	10660	-41.65	20241118	5520	12.68	20241227	0.34	N	413390	500	57 억	77905	N	N	N	N
67	20250114	151233	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6300	-50	5	-0.79	5883923790	876168	989.49	6350	7210	6200	8250	4450	6350	6715.52	0.67	-19212	6530	6440	6270	6180	6010	6485	6225	58	1900	500	4440	10	1	11580180	730	23.25	1.84	12	7.57	271.00	3418.00	10660	20241118	-40.90	5520	20241227	14.13	7210	-12.62	20250114	5920	6.42	20250102	10660	-40.90	20241118	5520	14.13	20241227	0.34	N	413390	500	57 억	77905	N	N	N	N
68	20250114	141229	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6450	100	2	1.57	379081270	59365	67.04	6350	6530	6210	8250	4450	6350	6385.60	0.67	-2500	6530	6440	6270	6180	6010	6485	6225	58	1900	500	4440	10	1	11580180	747	23.80	1.89	12	0.51	271.00	3418.00	10660	20241118	-39.49	5520	20241227	16.85	6530	-1.23	20250114	5920	8.95	20250102	10660	-39.49	20241118	5520	16.85	20241227	0.34	N	413390	500	57 억	77905	N	N	N	N
69	20250114	131227	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6370	20	2	0.31	190222880	30127	34.02	6350	6500	6210	8250	4450	6350	6314.03	0.67	-1872	6530	6440	6270	6180	6010	6485	6225	58	1900	500	4440	10	1	11580180	738	23.51	1.86	12	0.26	271.00	3418.00	10660	20241118	-40.24	5520	20241227	15.40	6500	-2.00	20250114	5920	7.60	20250102	10660	-40.24	20241118	5520	15.40	20241227	0.34	N	413390	500	57 억	77905	N	N	N	N
70	20250114	121223	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6380	30	2	0.47	182411130	28899	32.64	6350	6500	6210	8250	4450	6350	6312.02	0.67	-1889	6530	6440	6270	6180	6010	6485	6225	58	1900	500	4440	10	1	11580180	739	23.54	1.87	12	0.25	271.00	3418.00	10660	20241118	-40.15	5520	20241227	15.58	6500	-1.85	20250114	5920	7.77	20250102	10660	-40.15	20241118	5520	15.58	20241227	0.34	N	413390	500	57 억	77905	N	N	N	N
71	20250114	111222	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6360	10	2	0.16	165049740	26163	29.55	6350	6500	6210	8250	4450	6350	6308.52	0.67	-2569	6530	6440	6270	6180	6010	6485	6225	58	1900	500	4440	10	1	11580180	736	23.47	1.86	12	0.23	271.00	3418.00	10660	20241118	-40.34	5520	20241227	15.22	6500	-2.15	20250114	5920	7.43	20250102	10660	-40.34	20241118	5520	15.22	20241227	0.34	N	413390	500	57 억	77905	N	N	N	N
72	20250114	101222	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6250	-100	5	-1.57	104076100	16568	18.71	6350	6500	6210	8250	4450	6350	6281.75	0.67	-532	6530	6440	6270	6180	6010	6485	6225	58	1900	500	4440	10	1	11580180	724	23.06	1.83	12	0.14	271.00	3418.00	10660	20241118	-41.37	5520	20241227	13.22	6500	-3.85	20250114	5920	5.57	20250102	10660	-41.37	20241118	5520	13.22	20241227	0.34	N	413390	500	57 억	77905	N	N	N	N
73	20250114	091227	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6350	0	3	0.00	33513960	5253	5.93	6350	6500	6270	8250	4450	6350	6379.97	0.67	-1037	6530	6440	6270	6180	6010	6485	6225	58	1900	500	4440	10	1	11580180	735	23.43	1.86	12	0.05	271.00	3418.00	10660	20241118	-40.43	5520	20241227	15.04	6500	-2.31	20250114	5920	7.26	20250102	10660	-40.43	20241118	5520	15.04	20241227	0.34	N	413390	500	57 억	77905	N	N	N	N
74	20250113	161208	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6350	150	2	2.42	547264770	87886	114.40	6200	6360	6100	8060	4340	6200	6226.98	0.74	-7741	6393	6296	6173	6076	5953	6345	6125	58	1860	500	4340	10	1	11580180	735	23.43	1.86	12	0.76	271.00	3418.00	10660	20241118	-40.43	5520	20241227	15.04	6360	-0.16	20250113	5920	7.26	20250102	10660	-40.43	20241118	5520	15.04	20241227	0.34	N	413390	500	57 억	85646	N	N	N	N
75	20250113	151216	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6300	100	2	1.61	428120520	69078	89.92	6200	6350	6100	8060	4340	6200	6197.64	0.74	-5831	6393	6296	6173	6076	5953	6345	6125	58	1860	500	4340	10	1	11580180	730	23.25	1.84	12	0.60	271.00	3418.00	10660	20241118	-40.90	5520	20241227	14.13	6350	-0.79	20250113	5920	6.42	20250102	10660	-40.90	20241118	5520	14.13	20241227	0.34	N	413390	500	57 억	85646	N	N	N	N
76	20250113	141151	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6210	10	2	0.16	226083510	36725	47.80	6200	6250	6100	8060	4340	6200	6156.12	0.74	-1343	6393	6296	6173	6076	5953	6345	6125	58	1860	500	4340	10	1	11580180	719	22.92	1.82	12	0.32	271.00	3418.00	10660	20241118	-41.74	5520	20241227	12.50	6340	-2.05	20250106	5920	4.90	20250102	10660	-41.74	20241118	5520	12.50	20241227	0.34	N	413390	500	57 억	85646	N	N	N	N
77	20250113	131157	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6160	-40	5	-0.65	184301590	30001	39.05	6200	6240	6100	8060	4340	6200	6143.18	0.74	807	6393	6296	6173	6076	5953	6345	6125	58	1860	500	4340	10	1	11580180	713	22.73	1.80	12	0.26	271.00	3418.00	10660	20241118	-42.21	5520	20241227	11.59	6340	-2.84	20250106	5920	4.05	20250102	10660	-42.21	20241118	5520	11.59	20241227	0.34	N	413390	500	57 억	85646	N	N	N	N
78	20250113	121202	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6170	-30	5	-0.48	141402770	23063	30.02	6200	6200	6100	8060	4340	6200	6131.15	0.74	1261	6393	6296	6173	6076	5953	6345	6125	58	1860	500	4340	10	1	11580180	714	22.77	1.81	12	0.20	271.00	3418.00	10660	20241118	-42.12	5520	20241227	11.78	6340	-2.68	20250106	5920	4.22	20250102	10660	-42.12	20241118	5520	11.78	20241227	0.34	N	413390	500	57 억	85646	N	N	N	N
79	20250113	111158	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6120	-80	5	-1.29	82171180	13392	17.43	6200	6200	6110	8060	4340	6200	6135.84	0.74	2090	6393	6296	6173	6076	5953	6345	6125	58	1860	500	4340	10	1	11580180	709	22.58	1.79	12	0.12	271.00	3418.00	10660	20241118	-42.59	5520	20241227	10.87	6340	-3.47	20250106	5920	3.38	20250102	10660	-42.59	20241118	5520	10.87	20241227	0.34	N	413390	500	57 억	85646	N	N	N	N
80	20250113	101159	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6180	-20	5	-0.32	48276470	7869	10.24	6200	6200	6110	8060	4340	6200	6135.02	0.74	1208	6393	6296	6173	6076	5953	6345	6125	58	1860	500	4340	10	1	11580180	716	22.80	1.81	12	0.07	271.00	3418.00	10660	20241118	-42.03	5520	20241227	11.96	6340	-2.52	20250106	5920	4.39	20250102	10660	-42.03	20241118	5520	11.96	20241227	0.34	N	413390	500	57 억	85646	N	N	N	N
81	20250113	091205	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6130	-70	5	-1.13	12882450	2096	2.73	6200	6200	6110	8060	4340	6200	6146.21	0.74	-301	6393	6296	6173	6076	5953	6345	6125	58	1860	500	4340	10	1	11580180	710	22.62	1.79	12	0.02	271.00	3418.00	10660	20241118	-42.50	5520	20241227	11.05	6340	-3.31	20250106	5920	3.55	20250102	10660	-42.50	20241118	5520	11.05	20241227	0.34	N	413390	500	57 억	85646	N	N	N	N
82	20250110	161138	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6200	80	2	1.31	473974730	76526	423.94	6130	6270	6050	7950	4290	6120	6193.64	0.76	-447	6233	6176	6093	6036	5953	6135	5995	58	1830	500	4280	10	1	11580180	718	22.88	1.81	12	0.66	271.00	3418.00	10660	20241118	-41.84	5520	20241227	12.32	6340	-2.21	20250106	5920	4.73	20250102	10660	-41.84	20241118	5520	12.32	20241227	0.34	N	413390	500	57 억	87981	N	N	N	N
83	20250110	151147	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6240	120	2	1.96	466057640	75252	416.89	6130	6270	6050	7950	4290	6120	6193.29	0.76	-391	6233	6176	6093	6036	5953	6135	5995	58	1830	500	4280	10	1	11580180	723	23.03	1.83	12	0.65	271.00	3418.00	10660	20241118	-41.46	5520	20241227	13.04	6340	-1.58	20250106	5920	5.41	20250102	10660	-41.46	20241118	5520	13.04	20241227	0.34	N	413390	500	57 억	87981	N	N	N	N
84	20250110	141153	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6150	30	2	0.49	262544390	42525	235.58	6130	6270	6050	7950	4290	6120	6173.88	0.76	-1184	6233	6176	6093	6036	5953	6135	5995	58	1830	500	4280	10	1	11580180	712	22.69	1.80	12	0.37	271.00	3418.00	10660	20241118	-42.31	5520	20241227	11.41	6340	-3.00	20250106	5920	3.89	20250102	10660	-42.31	20241118	5520	11.41	20241227	0.34	N	413390	500	57 억	87981	N	N	N	N
85	20250110	131153	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6210	90	2	1.47	235520420	38149	211.34	6130	6270	6050	7950	4290	6120	6173.70	0.76	-775	6233	6176	6093	6036	5953	6135	5995	58	1830	500	4280	10	1	11580180	719	22.92	1.82	12	0.33	271.00	3418.00	10660	20241118	-41.74	5520	20241227	12.50	6340	-2.05	20250106	5920	4.90	20250102	10660	-41.74	20241118	5520	12.50	20241227	0.34	N	413390	500	57 억	87981	N	N	N	N
86	20250110	121154	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6150	30	2	0.49	203649080	32998	182.80	6130	6270	6050	7950	4290	6120	6171.56	0.76	1529	6233	6176	6093	6036	5953	6135	5995	58	1830	500	4280	10	1	11580180	712	22.69	1.80	12	0.28	271.00	3418.00	10660	20241118	-42.31	5520	20241227	11.41	6340	-3.00	20250106	5920	3.89	20250102	10660	-42.31	20241118	5520	11.41	20241227	0.34	N	413390	500	57 억	87981	N	N	N	N
87	20250110	111151	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6160	40	2	0.65	85269040	13913	77.08	6130	6230	6050	7950	4290	6120	6128.73	0.76	361	6233	6176	6093	6036	5953	6135	5995	58	1830	500	4280	10	1	11580180	713	22.73	1.80	12	0.12	271.00	3418.00	10660	20241118	-42.21	5520	20241227	11.59	6340	-2.84	20250106	5920	4.05	20250102	10660	-42.21	20241118	5520	11.59	20241227	0.34	N	413390	500	57 억	87981	N	N	N	N
88	20250110	101148	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6220	100	2	1.63	53309100	8715	48.28	6130	6230	6050	7950	4290	6120	6116.94	0.76	1133	6233	6176	6093	6036	5953	6135	5995	58	1830	500	4280	10	1	11580180	720	22.95	1.82	12	0.08	271.00	3418.00	10660	20241118	-41.65	5520	20241227	12.68	6340	-1.89	20250106	5920	5.07	20250102	10660	-41.65	20241118	5520	12.68	20241227	0.34	N	413390	500	57 억	87981	N	N	N	N
89	20250110	091154	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6130	10	2	0.16	3073950	500	2.77	6130	6170	6120	7950	4290	6120	6147.90	0.76	-232	6233	6176	6093	6036	5953	6135	5995	58	1830	500	4280	10	1	11580180	710	22.62	1.79	12	0.00	271.00	3418.00	10660	20241118	-42.50	5520	20241227	11.05	6340	-3.31	20250106	5920	3.55	20250102	10660	-42.50	20241118	5520	11.05	20241227	0.34	N	413390	500	57 억	87981	N	N	N	N
90	20250109	161141	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6120	-10	5	-0.16	105384980	17303	21.27	6150	6150	6010	7960	4300	6130	6090.56	0.77	-1750	6376	6252	6086	5962	5796	6170	5880	58	1830	500	4290	10	1	11580180	709	22.58	1.79	12	0.15	271.00	3418.00	10660	20241118	-42.59	5520	20241227	10.87	6340	-3.47	20250106	5920	3.38	20250102	10660	-42.59	20241118	5520	10.87	20241227	0.34	N	413390	500	57 억	89731	N	N	N	N
91	20250109	151138	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6120	-10	5	-0.16	96392710	15835	19.47	6150	6150	6010	7960	4300	6130	6087.32	0.77	-2226	6376	6252	6086	5962	5796	6170	5880	58	1830	500	4290	10	1	11580180	709	22.58	1.79	12	0.14	271.00	3418.00	10660	20241118	-42.59	5520	20241227	10.87	6340	-3.47	20250106	5920	3.38	20250102	10660	-42.59	20241118	5520	10.87	20241227	0.34	N	413390	500	57 억	89731	N	N	N	N
92	20250109	141146	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6100	-30	5	-0.49	94549840	15534	19.10	6150	6150	6010	7960	4300	6130	6086.64	0.77	-2354	6376	6252	6086	5962	5796	6170	5880	58	1830	500	4290	10	1	11580180	706	22.51	1.78	12	0.13	271.00	3418.00	10660	20241118	-42.78	5520	20241227	10.51	6340	-3.79	20250106	5920	3.04	20250102	10660	-42.78	20241118	5520	10.51	20241227	0.34	N	413390	500	57 억	89731	N	N	N	N
93	20250109	131145	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6100	-30	5	-0.49	86985650	14295	17.57	6150	6150	6010	7960	4300	6130	6085.04	0.77	-2458	6376	6252	6086	5962	5796	6170	5880	58	1830	500	4290	10	1	11580180	706	22.51	1.78	12	0.12	271.00	3418.00	10660	20241118	-42.78	5520	20241227	10.51	6340	-3.79	20250106	5920	3.04	20250102	10660	-42.78	20241118	5520	10.51	20241227	0.34	N	413390	500	57 억	89731	N	N	N	N
94	20250109	121145	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6080	-50	5	-0.82	84115400	13825	16.99	6150	6150	6010	7960	4300	6130	6084.30	0.77	-2525	6376	6252	6086	5962	5796	6170	5880	58	1830	500	4290	10	1	11580180	704	22.44	1.78	12	0.12	271.00	3418.00	10660	20241118	-42.96	5520	20241227	10.14	6340	-4.10	20250106	5920	2.70	20250102	10660	-42.96	20241118	5520	10.14	20241227	0.34	N	413390	500	57 억	89731	N	N	N	N
95	20250109	111149	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6140	10	2	0.16	66612570	10971	13.49	6150	6150	6010	7960	4300	6130	6071.70	0.77	-858	6376	6252	6086	5962	5796	6170	5880	58	1830	500	4290	10	1	11580180	711	22.66	1.80	12	0.09	271.00	3418.00	10660	20241118	-42.40	5520	20241227	11.23	6340	-3.15	20250106	5920	3.72	20250102	10660	-42.40	20241118	5520	11.23	20241227	0.34	N	413390	500	57 억	89731	N	N	N	N
96	20250109	101147	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6110	-20	5	-0.33	49696940	8204	10.09	6150	6150	6010	7960	4300	6130	6057.65	0.77	-90	6376	6252	6086	5962	5796	6170	5880	58	1830	500	4290	10	1	11580180	708	22.55	1.79	12	0.07	271.00	3418.00	10660	20241118	-42.68	5520	20241227	10.69	6340	-3.63	20250106	5920	3.21	20250102	10660	-42.68	20241118	5520	10.69	20241227	0.34	N	413390	500	57 억	89731	N	N	N	N
97	20250109	091151	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6090	-40	5	-0.65	20195440	3342	4.11	6150	6150	6010	7960	4300	6130	6042.92	0.77	254	6376	6252	6086	5962	5796	6170	5880	58	1830	500	4290	10	1	11580180	705	22.47	1.78	12	0.03	271.00	3418.00	10660	20241118	-42.87	5520	20241227	10.33	6340	-3.94	20250106	5920	2.87	20250102	10660	-42.87	20241118	5520	10.33	20241227	0.34	N	413390	500	57 억	89731	N	N	N	N
98	20250108	161134	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6130	-20	5	-0.33	491992050	81271	222.29	6140	6210	5920	7990	4310	6150	6053.72	0.51	30852	6330	6240	6180	6090	6030	6210	6060	58	1840	500	4300	10	1	11580180	710	22.62	1.79	12	0.70	271.00	3418.00	10660	20241118	-42.50	5520	20241227	11.05	6340	-3.31	20250106	5920	3.55	20250108	10660	-42.50	20241118	5520	11.05	20241227	0.51	N	413390	500	57 억	58928	N	N	N	N
99	20250108	151139	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6170	20	2	0.33	475016350	78505	214.72	6140	6210	5920	7990	4310	6150	6050.78	0.51	29885	6330	6240	6180	6090	6030	6210	6060	58	1840	500	4300	10	1	11580180	714	22.77	1.81	12	0.68	271.00	3418.00	10660	20241118	-42.12	5520	20241227	11.78	6340	-2.68	20250106	5920	4.22	20250108	10660	-42.12	20241118	5520	11.78	20241227	0.51	N	413390	500	57 억	58928	N	N	N	N
100	20250108	141143	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6170	20	2	0.33	434697710	71984	196.89	6140	6170	5920	7990	4310	6150	6038.81	0.51	27046	6330	6240	6180	6090	6030	6210	6060	58	1840	500	4300	10	1	11580180	714	22.77	1.81	12	0.62	271.00	3418.00	10660	20241118	-42.12	5520	20241227	11.78	6340	-2.68	20250106	5920	4.22	20250108	10660	-42.12	20241118	5520	11.78	20241227	0.51	N	413390	500	57 억	58928	N	N	N	N
101	20250108	131140	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6150	0	3	0.00	396719970	65806	179.99	6140	6170	5920	7990	4310	6150	6028.63	0.51	23852	6330	6240	6180	6090	6030	6210	6060	58	1840	500	4300	10	1	11580180	712	22.69	1.80	12	0.57	271.00	3418.00	10660	20241118	-42.31	5520	20241227	11.41	6340	-3.00	20250106	5920	3.89	20250108	10660	-42.31	20241118	5520	11.41	20241227	0.51	N	413390	500	57 억	58928	N	N	N	N
102	20250108	121137	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6140	-10	5	-0.16	373806580	62080	169.80	6140	6170	5920	7990	4310	6150	6021.37	0.51	23516	6330	6240	6180	6090	6030	6210	6060	58	1840	500	4300	10	1	11580180	711	22.66	1.80	12	0.54	271.00	3418.00	10660	20241118	-42.40	5520	20241227	11.23	6340	-3.15	20250106	5920	3.72	20250108	10660	-42.40	20241118	5520	11.23	20241227	0.51	N	413390	500	57 억	58928	N	N	N	N
103	20250108	111139	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6120	-30	5	-0.49	352981480	58694	160.54	6140	6170	5920	7990	4310	6150	6013.93	0.51	23310	6330	6240	6180	6090	6030	6210	6060	58	1840	500	4300	10	1	11580180	709	22.58	1.79	12	0.51	271.00	3418.00	10660	20241118	-42.59	5520	20241227	10.87	6340	-3.47	20250106	5920	3.38	20250108	10660	-42.59	20241118	5520	10.87	20241227	0.51	N	413390	500	57 억	58928	N	N	N	N
104	20250108	101140	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6070	-80	5	-1.30	334136460	55616	152.12	6140	6160	5920	7990	4310	6150	6007.92	0.51	21186	6330	6240	6180	6090	6030	6210	6060	58	1840	500	4300	10	1	11580180	703	22.40	1.78	12	0.48	271.00	3418.00	10660	20241118	-43.06	5520	20241227	9.96	6340	-4.26	20250106	5920	2.53	20250108	10660	-43.06	20241118	5520	9.96	20241227	0.51	N	413390	500	57 억	58928	N	N	N	N
105	20250108	091140	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6130	-20	5	-0.33	32268480	5334	14.59	6140	6150	6010	7990	4310	6150	6049.58	0.51	1197	6330	6240	6180	6090	6030	6210	6060	58	1840	500	4300	10	1	11580180	710	22.62	1.79	12	0.05	271.00	3418.00	10660	20241118	-42.50	5520	20241227	11.05	6340	-3.31	20250106	5920	3.55	20250102	10660	-42.50	20241118	5520	11.05	20241227	0.51	N	413390	500	57 억	58928	N	N	N	N
106	20250107	161127	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6150	-20	5	-0.32	224868180	36260	46.86	6200	6270	6120	8020	4320	6170	6201.56	0.56	-5735	6436	6302	6206	6072	5976	6370	6140	58	1850	500	4310	10	1	11580180	712	22.69	1.80	12	0.31	271.00	3418.00	10660	20241118	-42.31	5520	20241227	11.41	6340	-3.00	20250106	5920	3.89	20250102	10660	-42.31	20241118	5520	11.41	20241227	0.50	N	413390	500	57 억	64655	N	N	N	N
107	20250107	151132	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6120	-50	5	-0.81	218440270	35214	45.51	6200	6270	6120	8020	4320	6170	6203.22	0.56	-5376	6436	6302	6206	6072	5976	6370	6140	58	1850	500	4310	10	1	11580180	709	22.58	1.79	12	0.30	271.00	3418.00	10660	20241118	-42.59	5520	20241227	10.87	6340	-3.47	20250106	5920	3.38	20250102	10660	-42.59	20241118	5520	10.87	20241227	0.50	N	413390	500	57 억	64655	N	N	N	N
108	20250107	141129	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6180	10	2	0.16	185141260	29810	38.53	6200	6270	6160	8020	4320	6170	6210.71	0.56	-2836	6436	6302	6206	6072	5976	6370	6140	58	1850	500	4310	10	1	11580180	716	22.80	1.81	12	0.26	271.00	3418.00	10660	20241118	-42.03	5520	20241227	11.96	6340	-2.52	20250106	5920	4.39	20250102	10660	-42.03	20241118	5520	11.96	20241227	0.50	N	413390	500	57 억	64655	N	N	N	N
109	20250107	131130	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6180	10	2	0.16	176783000	28459	36.78	6200	6270	6160	8020	4320	6170	6211.85	0.56	-2531	6436	6302	6206	6072	5976	6370	6140	58	1850	500	4310	10	1	11580180	716	22.80	1.81	12	0.25	271.00	3418.00	10660	20241118	-42.03	5520	20241227	11.96	6340	-2.52	20250106	5920	4.39	20250102	10660	-42.03	20241118	5520	11.96	20241227	0.50	N	413390	500	57 억	64655	N	N	N	N
110	20250107	121132	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6220	50	2	0.81	139884330	22484	29.06	6200	6270	6190	8020	4320	6170	6221.51	0.56	1230	6436	6302	6206	6072	5976	6370	6140	58	1850	500	4310	10	1	11580180	720	22.95	1.82	12	0.19	271.00	3418.00	10660	20241118	-41.65	5520	20241227	12.68	6340	-1.89	20250106	5920	5.07	20250102	10660	-41.65	20241118	5520	12.68	20241227	0.50	N	413390	500	57 억	64655	N	N	N	N
111	20250107	111125	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6240	70	2	1.13	103150200	16560	21.40	6200	6270	6190	8020	4320	6170	6228.88	0.56	3964	6436	6302	6206	6072	5976	6370	6140	58	1850	500	4310	10	1	11580180	723	23.03	1.83	12	0.14	271.00	3418.00	10660	20241118	-41.46	5520	20241227	13.04	6340	-1.58	20250106	5920	5.41	20250102	10660	-41.46	20241118	5520	13.04	20241227	0.50	N	413390	500	57 억	64655	N	N	N	N
112	20250107	101132	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6250	80	2	1.30	70091330	11237	14.52	6200	6270	6200	8020	4320	6170	6237.55	0.56	4199	6436	6302	6206	6072	5976	6370	6140	58	1850	500	4310	10	1	11580180	724	23.06	1.83	12	0.10	271.00	3418.00	10660	20241118	-41.37	5520	20241227	13.22	6340	-1.42	20250106	5920	5.57	20250102	10660	-41.37	20241118	5520	13.22	20241227	0.50	N	413390	500	57 억	64655	N	N	N	N
113	20250107	091134	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6200	30	2	0.49	6645340	1070	1.38	6200	6240	6200	8020	4320	6170	6210.60	0.56	-209	6436	6302	6206	6072	5976	6370	6140	58	1850	500	4310	10	1	11580180	718	22.88	1.81	12	0.01	271.00	3418.00	10660	20241118	-41.84	5520	20241227	12.32	6340	-2.21	20250106	5920	4.73	20250102	10660	-41.84	20241118	5520	12.32	20241227	0.50	N	413390	500	57 억	64655	N	N	N	N
114	20250106	161116	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6170	70	2	1.15	476704730	76472	213.93	6110	6340	6110	7930	4270	6100	6233.72	0.39	19159	6280	6190	6100	6010	5920	6235	6055	58	1830	500	4270	10	1	11580180	714	22.77	1.81	12	0.66	271.00	3418.00	10660	20241118	-42.12	5520	20241227	11.78	6340	-2.68	20250106	5920	4.22	20250102	10660	-42.12	20241118	5520	11.78	20241227	0.49	N	413390	500	57 억	45359	N	N	N	N
115	20250106	151117	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6220	120	2	1.97	389350760	62333	174.37	6110	6340	6110	7930	4270	6100	6246.30	0.39	14460	6280	6190	6100	6010	5920	6235	6055	58	1830	500	4270	10	1	11580180	720	22.95	1.82	12	0.54	271.00	3418.00	10660	20241118	-41.65	5520	20241227	12.68	6340	-1.89	20250106	5920	5.07	20250102	10660	-41.65	20241118	5520	12.68	20241227	0.49	N	413390	500	57 억	45359	N	N	N	N
116	20250106	141117	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6250	150	2	2.46	358214400	57332	160.38	6110	6340	6110	7930	4270	6100	6248.07	0.39	15306	6280	6190	6100	6010	5920	6235	6055	58	1830	500	4270	10	1	11580180	724	23.06	1.83	12	0.50	271.00	3418.00	10660	20241118	-41.37	5520	20241227	13.22	6340	-1.42	20250106	5920	5.57	20250102	10660	-41.37	20241118	5520	13.22	20241227	0.49	N	413390	500	57 억	45359	N	N	N	N
117	20250106	131106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6330	230	2	3.77	304451790	48707	136.25	6110	6340	6110	7930	4270	6100	6250.68	0.39	14012	6280	6190	6100	6010	5920	6235	6055	58	1830	500	4270	10	1	11580180	733	23.36	1.85	12	0.42	271.00	3418.00	10660	20241118	-40.62	5520	20241227	14.67	6340	-0.16	20250106	5920	6.93	20250102	10660	-40.62	20241118	5520	14.67	20241227	0.49	N	413390	500	57 억	45359	N	N	N	N
118	20250106	121114	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6290	190	2	3.11	142647250	23016	64.39	6110	6290	6110	7930	4270	6100	6197.74	0.39	7944	6280	6190	6100	6010	5920	6235	6055	58	1830	500	4270	10	1	11580180	728	23.21	1.84	12	0.20	271.00	3418.00	10660	20241118	-40.99	5520	20241227	13.95	6290	0.00	20250106	5920	6.25	20250102	10660	-40.99	20241118	5520	13.95	20241227	0.49	N	413390	500	57 억	45359	N	N	N	N
119	20250106	111110	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6250	150	2	2.46	94787300	15361	42.97	6110	6250	6110	7930	4270	6100	6170.65	0.39	7058	6280	6190	6100	6010	5920	6235	6055	58	1830	500	4270	10	1	11580180	724	23.06	1.83	12	0.13	271.00	3418.00	10660	20241118	-41.37	5520	20241227	13.22	6250	0.00	20250106	5920	5.57	20250102	10660	-41.37	20241118	5520	13.22	20241227	0.49	N	413390	500	57 억	45359	N	N	N	N
120	20250106	101106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6150	50	2	0.82	63336020	10282	28.76	6110	6200	6110	7930	4270	6100	6159.89	0.39	5407	6280	6190	6100	6010	5920	6235	6055	58	1830	500	4270	10	1	11580180	712	22.69	1.80	12	0.09	271.00	3418.00	10660	20241118	-42.31	5520	20241227	11.41	6200	-0.81	20250106	5920	3.89	20250102	10660	-42.31	20241118	5520	11.41	20241227	0.49	N	413390	500	57 억	45359	N	N	N	N
121	20250106	091107	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6160	60	2	0.98	28003040	4559	12.75	6110	6160	6110	7930	4270	6100	6142.36	0.39	3202	6280	6190	6100	6010	5920	6235	6055	58	1830	500	4270	10	1	11580180	713	22.73	1.80	12	0.04	271.00	3418.00	10660	20241118	-42.21	5520	20241227	11.59	6190	-0.48	20250103	5920	4.05	20250102	10660	-42.21	20241118	5520	11.59	20241227	0.49	N	413390	500	57 억	45359	N	N	N	N
122	20250103	161101	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6100	50	2	0.83	216010540	35289	69.38	6050	6190	6010	7860	4240	6050	6121.20	0.38	934	6243	6146	6033	5936	5823	6195	5985	58	1810	500	4230	10	1	11580180	706	22.51	1.78	12	0.30	271.00	3418.00	10660	20241118	-42.78	5520	20241227	10.51	6190	-1.45	20250103	5920	3.04	20250102	10660	-42.78	20241118	5520	10.51	20241227	0.42	N	413390	500	57 억	44425	N	N	N	N
123	20250103	151105	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6120	70	2	1.16	210010600	34306	67.45	6050	6190	6010	7860	4240	6050	6121.69	0.38	1003	6243	6146	6033	5936	5823	6195	5985	58	1810	500	4230	10	1	11580180	709	22.58	1.79	12	0.30	271.00	3418.00	10660	20241118	-42.59	5520	20241227	10.87	6190	-1.13	20250103	5920	3.38	20250102	10660	-42.59	20241118	5520	10.87	20241227	0.42	N	413390	500	57 억	44425	N	N	N	N
124	20250103	141105	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6140	90	2	1.49	173831820	28380	55.80	6050	6190	6010	7860	4240	6050	6125.15	0.38	-3267	6243	6146	6033	5936	5823	6195	5985	58	1810	500	4230	10	1	11580180	711	22.66	1.80	12	0.25	271.00	3418.00	10660	20241118	-42.40	5520	20241227	11.23	6190	-0.81	20250103	5920	3.72	20250102	10660	-42.40	20241118	5520	11.23	20241227	0.42	N	413390	500	57 억	44425	N	N	N	N
125	20250103	131106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6150	100	2	1.65	155049490	25309	49.76	6050	6190	6010	7860	4240	6050	6126.26	0.38	-2573	6243	6146	6033	5936	5823	6195	5985	58	1810	500	4230	10	1	11580180	712	22.69	1.80	12	0.22	271.00	3418.00	10660	20241118	-42.31	5520	20241227	11.41	6190	-0.65	20250103	5920	3.89	20250102	10660	-42.31	20241118	5520	11.41	20241227	0.42	N	413390	500	57 억	44425	N	N	N	N
126	20250103	121105	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6180	130	2	2.15	115169340	18787	36.94	6050	6190	6010	7860	4240	6050	6130.27	0.38	-3194	6243	6146	6033	5936	5823	6195	5985	58	1810	500	4230	10	1	11580180	716	22.80	1.81	12	0.16	271.00	3418.00	10660	20241118	-42.03	5520	20241227	11.96	6190	-0.16	20250103	5920	4.39	20250102	10660	-42.03	20241118	5520	11.96	20241227	0.42	N	413390	500	57 억	44425	N	N	N	N
127	20250103	111106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6150	100	2	1.65	81228510	13277	26.10	6050	6190	6010	7860	4240	6050	6117.99	0.38	-1988	6243	6146	6033	5936	5823	6195	5985	58	1810	500	4230	10	1	11580180	712	22.69	1.80	12	0.11	271.00	3418.00	10660	20241118	-42.31	5520	20241227	11.41	6190	-0.65	20250103	5920	3.89	20250102	10660	-42.31	20241118	5520	11.41	20241227	0.42	N	413390	500	57 억	44425	N	N	N	N
128	20250103	101102	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6130	80	2	1.32	71854560	11750	23.10	6050	6190	6010	7860	4240	6050	6115.28	0.38	-2235	6243	6146	6033	5936	5823	6195	5985	58	1810	500	4230	10	1	11580180	710	22.62	1.79	12	0.10	271.00	3418.00	10660	20241118	-42.50	5520	20241227	11.05	6190	-0.97	20250103	5920	3.55	20250102	10660	-42.50	20241118	5520	11.05	20241227	0.42	N	413390	500	57 억	44425	N	N	N	N
129	20250103	091105	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6050	0	3	0.00	12133910	2013	3.96	6050	6050	6010	7860	4240	6050	6027.77	0.38	-290	6243	6146	6033	5936	5823	6195	5985	58	1810	500	4230	10	1	11580180	701	22.32	1.77	12	0.02	271.00	3418.00	10660	20241118	-43.25	5520	20241227	9.60	6130	-1.31	20250102	5920	2.20	20250102	10660	-43.25	20241118	5520	9.60	20241227	0.42	N	413390	500	57 억	44425	N	N	N	N
130	20250102	161052	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6050	110	2	1.85	304669940	50520	107.59	5950	6130	5920	7720	4160	5940	6030.68	0.38	763	6206	6072	5846	5712	5486	6140	5780	58	1780	500	4150	10	1	11580180	701	22.32	1.77	12	0.44	271.00	3418.00	10660	20241118	-43.25	5520	20241227	9.60	6130	-1.31	20250102	5920	2.20	20250102	10660	-43.25	20241118	5520	9.60	20241227	0.38	N	413390	500	57 억	43665	N	N	N	N
131	20250102	151054	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6050	110	2	1.85	283525010	47025	100.14	5950	6130	5920	7720	4160	5940	6029.24	0.38	1350	6206	6072	5846	5712	5486	6140	5780	58	1780	500	4150	10	1	11580180	701	22.32	1.77	12	0.41	271.00	3418.00	10660	20241118	-43.25	5520	20241227	9.60	6130	-1.31	20250102	5920	2.20	20250102	10660	-43.25	20241118	5520	9.60	20241227	0.38	N	413390	500	57 억	43665	N	N	N	N
132	20250102	141051	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6040	100	2	1.68	241864320	40099	85.39	5950	6130	5920	7720	4160	5940	6031.68	0.38	-40	6206	6072	5846	5712	5486	6140	5780	58	1780	500	4150	10	1	11580180	699	22.29	1.77	12	0.35	271.00	3418.00	10660	20241118	-43.34	5520	20241227	9.42	6130	-1.47	20250102	5920	2.03	20250102	10660	-43.34	20241118	5520	9.42	20241227	0.38	N	413390	500	57 억	43665	N	N	N	N
133	20250102	131055	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6050	110	2	1.85	211622320	35079	74.70	5950	6130	5920	7720	4160	5940	6032.74	0.38	1234	6206	6072	5846	5712	5486	6140	5780	58	1780	500	4150	10	1	11580180	701	22.32	1.77	12	0.30	271.00	3418.00	10660	20241118	-43.25	5520	20241227	9.60	6130	-1.31	20250102	5920	2.20	20250102	10660	-43.25	20241118	5520	9.60	20241227	0.38	N	413390	500	57 억	43665	N	N	N	N
134	20250102	121052	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6120	180	2	3.03	188240650	31222	66.49	5950	6130	5920	7720	4160	5940	6029.10	0.38	2282	6206	6072	5846	5712	5486	6140	5780	58	1780	500	4150	10	1	11580180	709	22.58	1.79	12	0.27	271.00	3418.00	10660	20241118	-42.59	5520	20241227	10.87	6130	-0.16	20250102	5920	3.38	20250102	10660	-42.59	20241118	5520	10.87	20241227	0.38	N	413390	500	57 억	43665	N	N	N	N
135	20250102	111043	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	6000	60	2	1.01	75001560	12522	26.67	5950	6060	5920	7720	4160	5940	5989.58	0.38	-603	6206	6072	5846	5712	5486	6140	5780	58	1780	500	4150	10	1	11580180	695	22.14	1.76	12	0.11	271.00	3418.00	10660	20241118	-43.71	5520	20241227	8.70	6060	-0.99	20250102	5920	1.35	20250102	10660	-43.71	20241118	5520	8.70	20241227	0.38	N	413390	500	57 억	43665	N	N	N	N
136	20250102	101049	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5950	10	2	0.17	29913830	5033	10.72	5950	5950	5920	7720	4160	5940	5943.54	0.38	-1895	6206	6072	5846	5712	5486	6140	5780	58	1780	500	4150	10	1	11580180	689	21.96	1.74	12	0.04	271.00	3418.00	10660	20241118	-44.18	5520	20241227	7.79	5950	0.00	20250102	5920	0.51	20250102	10660	-44.18	20241118	5520	7.79	20241227	0.38	N	413390	500	57 억	43665	N	N	N	N
137	20250102	091039	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	5940	0	3	0.00	0	0	0.00	0	0	0	7720	4160	5940	0.00	0.38	0	6206	6072	5846	5712	5486	6140	5780	58	1780	500	4150	10	1	11580180	688	21.92	1.74	12	0.00	271.00	3418.00	10660	20241118	-44.28	5520	20241227	7.61	0	0.00	0	0	0.00	0	10660	-44.28	20241118	5520	7.61	20241227	0.38	N	413390	500	57 억	43665	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History