KissMeData/054300/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

54 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	160552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	550	19	2	3.58	177505235	329954	205.67	531	555	512	690	372	531	537.86	0.36	10055	545	537	523	515	501	542	520	335	159	500	380	1	1	66985895	368	137.50	0.69	12	0.49	4.00	800.00	800	20240219	-31.25	416	20241209	32.21	591	-6.94	20250121	479	14.82	20250102	800	-31.25	20240219	416	32.21	20241209	0.84	N	054300	500	334 억	242582	N	N	N	N
3	20250124	150551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	545	14	2	2.64	150712474	280534	174.87	531	555	512	690	372	531	537.23	0.36	298	545	537	523	515	501	542	520	335	159	500	380	1	1	66985895	365	136.25	0.68	12	0.42	4.00	800.00	800	20240219	-31.88	416	20241209	31.01	591	-7.78	20250121	479	13.78	20250102	800	-31.88	20240219	416	31.01	20241209	0.84	N	054300	500	334 억	242582	N	N	N	N
4	20250124	140550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	534	3	2	0.56	143699331	267449	166.71	531	555	512	690	372	531	537.30	0.36	2361	545	537	523	515	501	542	520	335	159	500	380	1	1	66985895	358	133.50	0.67	12	0.40	4.00	800.00	800	20240219	-33.25	416	20241209	28.37	591	-9.64	20250121	479	11.48	20250102	800	-33.25	20240219	416	28.37	20241209	0.84	N	054300	500	334 억	242582	N	N	N	N
5	20250124	130552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	540	9	2	1.69	138858508	258361	161.04	531	555	512	690	372	531	537.46	0.36	1601	545	537	523	515	501	542	520	335	159	500	380	1	1	66985895	362	135.00	0.68	12	0.39	4.00	800.00	800	20240219	-32.50	416	20241209	29.81	591	-8.63	20250121	479	12.73	20250102	800	-32.50	20240219	416	29.81	20241209	0.84	N	054300	500	334 억	242582	N	N	N	N
6	20250124	120549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	550	19	2	3.58	94288204	176809	110.21	531	555	512	690	372	531	533.28	0.36	-8213	545	537	523	515	501	542	520	335	159	500	380	1	1	66985895	368	137.50	0.69	12	0.26	4.00	800.00	800	20240219	-31.25	416	20241209	32.21	591	-6.94	20250121	479	14.82	20250102	800	-31.25	20240219	416	32.21	20241209	0.84	N	054300	500	334 억	242582	N	N	N	N
7	20250124	110551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	513	-18	5	-3.39	17211355	33398	20.82	531	531	512	690	372	531	515.34	0.36	-847	545	537	523	515	501	542	520	335	159	500	380	1	1	66985895	344	128.25	0.64	12	0.05	4.00	800.00	800	20240219	-35.88	416	20241209	23.32	591	-13.20	20250121	479	7.10	20250102	800	-35.88	20240219	416	23.32	20241209	0.84	N	054300	500	334 억	242582	N	N	N	N
8	20250124	100548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	516	-15	5	-2.82	13241229	25662	16.00	531	531	513	690	372	531	515.99	0.36	-847	545	537	523	515	501	542	520	335	159	500	380	1	1	66985895	346	129.00	0.65	12	0.04	4.00	800.00	800	20240219	-35.50	416	20241209	24.04	591	-12.69	20250121	479	7.72	20250102	800	-35.50	20240219	416	24.04	20241209	0.84	N	054300	500	334 억	242582	N	N	N	N
9	20250124	090552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	525	-6	5	-1.13	268304	507	0.32	531	531	525	690	372	531	529.20	0.36	31	545	537	523	515	501	542	520	335	159	500	380	1	1	66985895	352	131.25	0.66	12	0.00	4.00	800.00	800	20240219	-34.38	416	20241209	26.20	591	-11.17	20250121	479	9.60	20250102	800	-34.38	20240219	416	26.20	20241209	0.84	N	054300	500	334 억	242582	N	N	N	N
10	20250123	160550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	531	13	2	2.51	83154211	160420	29.46	521	531	509	673	363	518	518.09	0.37	-4927	541	529	517	505	493	535	511	335	155	500	370	1	1	66985895	356	132.75	0.66	12	0.24	4.00	800.00	800	20240219	-33.62	416	20241209	27.64	591	-10.15	20250121	479	10.86	20250102	800	-33.62	20240219	416	27.64	20241209	0.84	N	054300	500	334 억	247509	N	N	N	N
11	20250123	150548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	517	-1	5	-0.19	61020637	118426	21.75	521	526	509	673	363	518	515.26	0.37	-6945	541	529	517	505	493	535	511	335	155	500	370	1	1	66985895	346	129.25	0.65	12	0.18	4.00	800.00	800	20240219	-35.38	416	20241209	24.28	591	-12.52	20250121	479	7.93	20250102	800	-35.38	20240219	416	24.28	20241209	0.84	N	054300	500	334 억	247509	N	N	N	N
12	20250123	140549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	515	-3	5	-0.58	51241348	99403	18.25	521	526	509	673	363	518	515.49	0.37	-6066	541	529	517	505	493	535	511	335	155	500	370	1	1	66985895	345	128.75	0.64	12	0.15	4.00	800.00	800	20240219	-35.62	416	20241209	23.80	591	-12.86	20250121	479	7.52	20250102	800	-35.62	20240219	416	23.80	20241209	0.84	N	054300	500	334 억	247509	N	N	N	N
13	20250123	130547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	517	-1	5	-0.19	46557820	90257	16.57	521	526	512	673	363	518	515.84	0.37	-6740	541	529	517	505	493	535	511	335	155	500	370	1	1	66985895	346	129.25	0.65	12	0.13	4.00	800.00	800	20240219	-35.38	416	20241209	24.28	591	-12.52	20250121	479	7.93	20250102	800	-35.38	20240219	416	24.28	20241209	0.84	N	054300	500	334 억	247509	N	N	N	N
14	20250123	120548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	517	-1	5	-0.19	44953020	87132	16.00	521	526	512	673	363	518	515.92	0.37	-6738	541	529	517	505	493	535	511	335	155	500	370	1	1	66985895	346	129.25	0.65	12	0.13	4.00	800.00	800	20240219	-35.38	416	20241209	24.28	591	-12.52	20250121	479	7.93	20250102	800	-35.38	20240219	416	24.28	20241209	0.84	N	054300	500	334 억	247509	N	N	N	N
15	20250123	110544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	516	-2	5	-0.39	41295716	80030	14.70	521	526	512	673	363	518	516.00	0.37	-5871	541	529	517	505	493	535	511	335	155	500	370	1	1	66985895	346	129.00	0.65	12	0.12	4.00	800.00	800	20240219	-35.50	416	20241209	24.04	591	-12.69	20250121	479	7.72	20250102	800	-35.50	20240219	416	24.04	20241209	0.84	N	054300	500	334 억	247509	N	N	N	N
16	20250123	100547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	518	0	3	0.00	27697591	53489	9.82	521	526	512	673	363	518	517.82	0.37	-4418	541	529	517	505	493	535	511	335	155	500	370	1	1	66985895	347	129.50	0.65	12	0.08	4.00	800.00	800	20240219	-35.25	416	20241209	24.52	591	-12.35	20250121	479	8.14	20250102	800	-35.25	20240219	416	24.52	20241209	0.84	N	054300	500	334 억	247509	N	N	N	N
17	20250123	090547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	524	6	2	1.16	6174028	11807	2.17	521	525	518	673	363	518	522.91	0.37	-6148	541	529	517	505	493	535	511	335	155	500	370	1	1	66985895	351	131.00	0.66	12	0.02	4.00	800.00	800	20240219	-34.50	416	20241209	25.96	591	-11.34	20250121	479	9.39	20250102	800	-34.50	20240219	416	25.96	20241209	0.84	N	054300	500	334 억	247509	N	N	N	N
18	20250122	160544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	518	16	2	3.19	280486268	544487	16.89	509	529	505	652	352	502	515.08	0.36	5427	632	567	526	461	420	599	493	335	150	500	360	1	1	66985895	347	129.50	0.65	12	0.81	4.00	800.00	800	20240219	-35.25	416	20241209	24.52	591	-12.35	20250121	479	8.14	20250102	800	-35.25	20240219	416	24.52	20241209	0.84	N	054300	500	334 억	241508	N	N	N	N
19	20250122	150545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	509	7	2	1.39	263943543	512418	15.90	509	529	505	652	352	502	515.10	0.36	10004	632	567	526	461	420	599	493	335	150	500	360	1	1	66985895	341	127.25	0.64	12	0.76	4.00	800.00	800	20240219	-36.38	416	20241209	22.36	591	-13.87	20250121	479	6.26	20250102	800	-36.38	20240219	416	22.36	20241209	0.84	N	054300	500	334 억	241508	N	N	N	N
20	20250122	140542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	516	14	2	2.79	259737423	504116	15.64	509	529	505	652	352	502	515.24	0.36	8432	632	567	526	461	420	599	493	335	150	500	360	1	1	66985895	346	129.00	0.65	12	0.75	4.00	800.00	800	20240219	-35.50	416	20241209	24.04	591	-12.69	20250121	479	7.72	20250102	800	-35.50	20240219	416	24.04	20241209	0.84	N	054300	500	334 억	241508	N	N	N	N
21	20250122	130545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	510	8	2	1.59	245497663	476255	14.78	509	529	505	652	352	502	515.48	0.36	9719	632	567	526	461	420	599	493	335	150	500	360	1	1	66985895	342	127.50	0.64	12	0.71	4.00	800.00	800	20240219	-36.25	416	20241209	22.60	591	-13.71	20250121	479	6.47	20250102	800	-36.25	20240219	416	22.60	20241209	0.84	N	054300	500	334 억	241508	N	N	N	N
22	20250122	120543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	519	17	2	3.39	222845289	432293	13.41	509	529	505	652	352	502	515.51	0.36	11535	632	567	526	461	420	599	493	335	150	500	360	1	1	66985895	348	129.75	0.65	12	0.65	4.00	800.00	800	20240219	-35.12	416	20241209	24.76	591	-12.18	20250121	479	8.35	20250102	800	-35.12	20240219	416	24.76	20241209	0.84	N	054300	500	334 억	241508	N	N	N	N
23	20250122	110544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	513	11	2	2.19	116109973	226710	7.03	509	524	505	652	352	502	512.17	0.36	7475	632	567	526	461	420	599	493	335	150	500	360	1	1	66985895	344	128.25	0.64	12	0.34	4.00	800.00	800	20240219	-35.88	416	20241209	23.32	591	-13.20	20250121	479	7.10	20250102	800	-35.88	20240219	416	23.32	20241209	0.84	N	054300	500	334 억	241508	N	N	N	N
24	20250122	100544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	510	8	2	1.59	84308348	164293	5.10	509	524	506	652	352	502	513.18	0.36	6975	632	567	526	461	420	599	493	335	150	500	360	1	1	66985895	342	127.50	0.64	12	0.25	4.00	800.00	800	20240219	-36.25	416	20241209	22.60	591	-13.71	20250121	479	6.47	20250102	800	-36.25	20240219	416	22.60	20241209	0.84	N	054300	500	334 억	241508	N	N	N	N
25	20250122	090545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	511	9	2	1.79	28181280	55213	1.71	509	517	506	652	352	502	510.46	0.36	733	632	567	526	461	420	599	493	335	150	500	360	1	1	66985895	342	127.75	0.64	12	0.08	4.00	800.00	800	20240219	-36.12	416	20241209	22.84	591	-13.54	20250121	479	6.68	20250102	800	-36.12	20240219	416	22.84	20241209	0.84	N	054300	500	334 억	241508	N	N	N	N
26	20250121	160540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	502	11	2	2.24	1703180282	3212214	4556.59	486	591	485	638	344	491	530.38	0.34	11400	507	498	492	483	477	503	488	335	147	500	350	1	1	66985895	336	125.50	0.63	12	4.80	4.00	800.00	800	20240219	-37.25	416	20241209	20.67	591	-15.06	20250121	479	4.80	20250102	800	-37.25	20240219	416	20.67	20241209	0.84	N	054300	500	334 억	230046	N	N	N	N
27	20250121	150543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	492	1	2	0.20	1677914415	3161554	4484.73	486	591	485	638	344	491	530.72	0.34	5929	507	498	492	483	477	503	488	335	147	500	350	1	1	66985895	330	123.00	0.61	12	4.72	4.00	800.00	800	20240219	-38.50	416	20241209	18.27	591	-16.75	20250121	479	2.71	20250102	800	-38.50	20240219	416	18.27	20241209	0.84	N	054300	500	334 억	230046	N	N	N	N
28	20250121	140543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	495	4	2	0.81	1639388686	3083181	4373.55	486	591	485	638	344	491	531.72	0.34	1107	507	498	492	483	477	503	488	335	147	500	350	1	1	66985895	332	123.75	0.62	12	4.60	4.00	800.00	800	20240219	-38.12	416	20241209	18.99	591	-16.24	20250121	479	3.34	20250102	800	-38.12	20240219	416	18.99	20241209	0.84	N	054300	500	334 억	230046	N	N	N	N
29	20250121	130541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	491	0	3	0.00	1570377656	2941851	4173.08	486	591	485	638	344	491	533.81	0.34	825	507	498	492	483	477	503	488	335	147	500	350	1	1	66985895	329	122.75	0.61	12	4.39	4.00	800.00	800	20240219	-38.62	416	20241209	18.03	591	-16.92	20250121	479	2.51	20250102	800	-38.62	20240219	416	18.03	20241209	0.84	N	054300	500	334 억	230046	N	N	N	N
30	20250121	120533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	540	49	2	9.98	927615531	1684836	2389.97	486	591	485	638	344	491	550.57	0.34	14835	507	498	492	483	477	503	488	335	147	500	350	1	1	66985895	362	135.00	0.68	12	2.52	4.00	800.00	800	20240219	-32.50	416	20241209	29.81	591	-8.63	20250121	479	12.73	20250102	800	-32.50	20240219	416	29.81	20241209	0.84	N	054300	500	334 억	230046	N	N	N	N
31	20250121	110516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	490	-1	5	-0.20	4241922	8722	12.37	486	494	485	638	344	491	486.35	0.34	303	507	498	492	483	477	503	488	335	147	500	350	1	1	66985895	328	122.50	0.61	12	0.01	4.00	800.00	800	20240219	-38.75	416	20241209	17.79	507	-3.35	20250106	479	2.30	20250102	800	-38.75	20240219	416	17.79	20241209	0.84	N	054300	500	334 억	230046	N	N	N	N
32	20250121	100512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	488	-3	5	-0.61	2873721	5914	8.39	486	494	485	638	344	491	485.92	0.34	353	507	498	492	483	477	503	488	335	147	500	350	1	1	66985895	327	122.00	0.61	12	0.01	4.00	800.00	800	20240219	-39.00	416	20241209	17.31	507	-3.75	20250106	479	1.88	20250102	800	-39.00	20240219	416	17.31	20241209	0.84	N	054300	500	334 억	230046	N	N	N	N
33	20250121	090542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	489	-2	5	-0.41	605089	1245	1.77	486	494	486	638	344	491	486.02	0.34	426	507	498	492	483	477	503	488	335	147	500	350	1	1	66985895	328	122.25	0.61	12	0.00	4.00	800.00	800	20240219	-38.88	416	20241209	17.55	507	-3.55	20250106	479	2.09	20250102	800	-38.88	20240219	416	17.55	20241209	0.84	N	054300	500	334 억	230046	N	N	N	N
34	20250120	160539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	491	5	2	1.03	34881766	70385	377.76	489	501	486	631	341	486	495.59	0.34	-612	497	491	485	479	473	488	476	335	145	500	340	1	1	66985895	329	122.75	0.61	12	0.11	4.00	800.00	800	20240219	-38.62	416	20241209	18.03	507	-3.16	20250106	479	2.51	20250102	800	-38.62	20240219	416	18.03	20241209	0.84	N	054300	500	334 억	230609	N	N	N	N
35	20250120	150542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	487	1	2	0.21	33312586	67189	360.61	489	501	486	631	341	486	495.80	0.34	-151	497	491	485	479	473	488	476	335	145	500	340	1	1	66985895	326	121.75	0.61	12	0.10	4.00	800.00	800	20240219	-39.12	416	20241209	17.07	507	-3.94	20250106	479	1.67	20250102	800	-39.12	20240219	416	17.07	20241209	0.84	N	054300	500	334 억	230609	N	N	N	N
36	20250120	140540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	488	2	2	0.41	31592883	63662	341.68	489	501	486	631	341	486	496.26	0.34	-293	497	491	485	479	473	488	476	335	145	500	340	1	1	66985895	327	122.00	0.61	12	0.10	4.00	800.00	800	20240219	-39.00	416	20241209	17.31	507	-3.75	20250106	479	1.88	20250102	800	-39.00	20240219	416	17.31	20241209	0.84	N	054300	500	334 억	230609	N	N	N	N
37	20250120	130539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	490	4	2	0.82	31288341	63040	338.34	489	501	486	631	341	486	496.33	0.34	-293	497	491	485	479	473	488	476	335	145	500	340	1	1	66985895	328	122.50	0.61	12	0.09	4.00	800.00	800	20240219	-38.75	416	20241209	17.79	507	-3.35	20250106	479	2.30	20250102	800	-38.75	20240219	416	17.79	20241209	0.84	N	054300	500	334 억	230609	N	N	N	N
38	20250120	120541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	490	4	2	0.82	31280501	63024	338.26	489	501	486	631	341	486	496.33	0.34	-293	497	491	485	479	473	488	476	335	145	500	340	1	1	66985895	328	122.50	0.61	12	0.09	4.00	800.00	800	20240219	-38.75	416	20241209	17.79	507	-3.35	20250106	479	2.30	20250102	800	-38.75	20240219	416	17.79	20241209	0.84	N	054300	500	334 억	230609	N	N	N	N
39	20250120	110542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	486	0	3	0.00	29743240	59861	321.28	489	501	486	631	341	486	496.87	0.34	-1845	497	491	485	479	473	488	476	335	145	500	340	1	1	66985895	326	121.50	0.61	12	0.09	4.00	800.00	800	20240219	-39.25	416	20241209	16.83	507	-4.14	20250106	479	1.46	20250102	800	-39.25	20240219	416	16.83	20241209	0.84	N	054300	500	334 억	230609	N	N	N	N
40	20250120	100541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	500	14	2	2.88	19800713	39666	212.89	489	501	489	631	341	486	499.19	0.34	-2236	497	491	485	479	473	488	476	335	145	500	340	1	1	66985895	335	125.00	0.62	12	0.06	4.00	800.00	800	20240219	-37.50	416	20241209	20.19	507	-1.38	20250106	479	4.38	20250102	800	-37.50	20240219	416	20.19	20241209	0.84	N	054300	500	334 억	230609	N	N	N	N
41	20250120	090541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	491	5	2	1.03	258135	527	2.83	489	491	489	631	341	486	489.82	0.34	-94	497	491	485	479	473	488	476	335	145	500	340	1	1	66985895	329	122.75	0.61	12	0.00	4.00	800.00	800	20240219	-38.62	416	20241209	18.03	507	-3.16	20250106	479	2.51	20250102	800	-38.62	20240219	416	18.03	20241209	0.84	N	054300	500	334 억	230609	N	N	N	N
42	20250117	160539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	486	-2	5	-0.41	9054120	18631	231.82	491	491	479	634	342	488	485.97	0.34	31	495	491	486	482	477	493	484	335	146	500	350	1	1	66985895	326	121.50	0.61	12	0.03	4.00	800.00	800	20240219	-39.25	416	20241209	16.83	507	-4.14	20250106	479	1.46	20250117	800	-39.25	20240219	416	16.83	20241209	0.85	N	054300	500	334 억	230578	N	N	N	N
43	20250117	150540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	485	-3	5	-0.61	8638099	17775	221.16	491	491	479	634	342	488	485.97	0.34	31	495	491	486	482	477	493	484	335	146	500	350	1	1	66985895	325	121.25	0.61	12	0.03	4.00	800.00	800	20240219	-39.38	416	20241209	16.59	507	-4.34	20250106	479	1.25	20250117	800	-39.38	20240219	416	16.59	20241209	0.85	N	054300	500	334 억	230578	N	N	N	N
44	20250117	140540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	487	-1	5	-0.20	4832057	9978	124.15	491	491	479	634	342	488	484.27	0.34	695	495	491	486	482	477	493	484	335	146	500	350	1	1	66985895	326	121.75	0.61	12	0.01	4.00	800.00	800	20240219	-39.12	416	20241209	17.07	507	-3.94	20250106	479	1.67	20250117	800	-39.12	20240219	416	17.07	20241209	0.85	N	054300	500	334 억	230578	N	N	N	N
45	20250117	130540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	488	0	3	0.00	3502652	7231	89.97	491	491	479	634	342	488	484.39	0.34	31	495	491	486	482	477	493	484	335	146	500	350	1	1	66985895	327	122.00	0.61	12	0.01	4.00	800.00	800	20240219	-39.00	416	20241209	17.31	507	-3.75	20250106	479	1.88	20250117	800	-39.00	20240219	416	17.31	20241209	0.85	N	054300	500	334 억	230578	N	N	N	N
46	20250117	120540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	487	-1	5	-0.20	3407492	7036	87.55	491	491	479	634	342	488	484.29	0.34	-10	495	491	486	482	477	493	484	335	146	500	350	1	1	66985895	326	121.75	0.61	12	0.01	4.00	800.00	800	20240219	-39.12	416	20241209	17.07	507	-3.94	20250106	479	1.67	20250117	800	-39.12	20240219	416	17.07	20241209	0.85	N	054300	500	334 억	230578	N	N	N	N
47	20250117	110540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	489	1	2	0.20	3372384	6964	86.65	491	491	479	634	342	488	484.26	0.34	-10	495	491	486	482	477	493	484	335	146	500	350	1	1	66985895	328	122.25	0.61	12	0.01	4.00	800.00	800	20240219	-38.88	416	20241209	17.55	507	-3.55	20250106	479	2.09	20250117	800	-38.88	20240219	416	17.55	20241209	0.85	N	054300	500	334 억	230578	N	N	N	N
48	20250117	100541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	490	2	2	0.41	2203027	4574	56.91	491	491	479	634	342	488	481.64	0.34	-10	495	491	486	482	477	493	484	335	146	500	350	1	1	66985895	328	122.50	0.61	12	0.01	4.00	800.00	800	20240219	-38.75	416	20241209	17.79	507	-3.35	20250106	479	2.30	20250117	800	-38.75	20240219	416	17.79	20241209	0.85	N	054300	500	334 억	230578	N	N	N	N
49	20250117	090541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	490	2	2	0.41	2068715	4300	53.50	491	491	479	634	342	488	481.10	0.34	0	495	491	486	482	477	493	484	335	146	500	350	1	1	66985895	328	122.50	0.61	12	0.01	4.00	800.00	800	20240219	-38.75	416	20241209	17.79	507	-3.35	20250106	479	2.30	20250117	800	-38.75	20240219	416	17.79	20241209	0.85	N	054300	500	334 억	230578	N	N	N	N
50	20250116	160536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	488	3	2	0.62	3909852	8037	32.65	485	490	481	630	340	485	486.48	0.34	264	493	488	484	479	475	487	478	335	145	500	340	1	1	66985895	327	122.00	0.61	12	0.01	4.00	800.00	800	20240219	-39.00	416	20241209	17.31	507	-3.75	20250106	479	1.88	20250102	800	-39.00	20240219	416	17.31	20241209	0.86	N	054300	500	334 억	230314	N	N	N	N
51	20250116	150514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	488	3	2	0.62	3622908	7449	30.26	485	490	481	630	340	485	486.36	0.34	279	493	488	484	479	475	487	478	335	145	500	340	1	1	66985895	327	122.00	0.61	12	0.01	4.00	800.00	800	20240219	-39.00	416	20241209	17.31	507	-3.75	20250106	479	1.88	20250102	800	-39.00	20240219	416	17.31	20241209	0.86	N	054300	500	334 억	230314	N	N	N	N
52	20250116	140539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	488	3	2	0.62	3520430	7239	29.41	485	490	481	630	340	485	486.31	0.34	279	493	488	484	479	475	487	478	335	145	500	340	1	1	66985895	327	122.00	0.61	12	0.01	4.00	800.00	800	20240219	-39.00	416	20241209	17.31	507	-3.75	20250106	479	1.88	20250102	800	-39.00	20240219	416	17.31	20241209	0.86	N	054300	500	334 억	230314	N	N	N	N
53	20250116	130539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	489	4	2	0.82	2977911	6125	24.88	485	490	481	630	340	485	486.19	0.34	666	493	488	484	479	475	487	478	335	145	500	340	1	1	66985895	328	122.25	0.61	12	0.01	4.00	800.00	800	20240219	-38.88	416	20241209	17.55	507	-3.55	20250106	479	2.09	20250102	800	-38.88	20240219	416	17.55	20241209	0.86	N	054300	500	334 억	230314	N	N	N	N
54	20250116	120539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	489	4	2	0.82	2977911	6125	24.88	485	490	481	630	340	485	486.19	0.34	666	493	488	484	479	475	487	478	335	145	500	340	1	1	66985895	328	122.25	0.61	12	0.01	4.00	800.00	800	20240219	-38.88	416	20241209	17.55	507	-3.55	20250106	479	2.09	20250102	800	-38.88	20240219	416	17.55	20241209	0.86	N	054300	500	334 억	230314	N	N	N	N
55	20250116	110540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	484	-1	5	-0.21	1780878	3670	14.91	485	490	481	630	340	485	485.25	0.34	666	493	488	484	479	475	487	478	335	145	500	340	1	1	66985895	324	121.00	0.60	12	0.01	4.00	800.00	800	20240219	-39.50	416	20241209	16.35	507	-4.54	20250106	479	1.04	20250102	800	-39.50	20240219	416	16.35	20241209	0.86	N	054300	500	334 억	230314	N	N	N	N
56	20250116	100540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	490	5	2	1.03	516983	1060	4.31	485	490	485	630	340	485	487.72	0.34	-1	493	488	484	479	475	487	478	335	145	500	340	1	1	66985895	328	122.50	0.61	12	0.00	4.00	800.00	800	20240219	-38.75	416	20241209	17.79	507	-3.35	20250106	479	2.30	20250102	800	-38.75	20240219	416	17.79	20241209	0.86	N	054300	500	334 억	230314	N	N	N	N
57	20250116	090540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	485	0	3	0.00	196919	406	1.65	485	488	485	630	340	485	485.02	0.34	-1	493	488	484	479	475	487	478	335	145	500	340	1	1	66985895	325	121.25	0.61	12	0.00	4.00	800.00	800	20240219	-39.38	416	20241209	16.59	507	-4.34	20250106	479	1.25	20250102	800	-39.38	20240219	416	16.59	20241209	0.86	N	054300	500	334 억	230314	N	N	N	N
58	20250115	160537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	485	-1	5	-0.21	11931916	24617	89.24	486	489	480	631	341	486	484.70	0.34	-211	496	491	486	481	476	488	478	335	145	500	340	1	1	66985895	325	121.25	0.61	12	0.04	4.00	800.00	800	20240219	-39.38	416	20241209	16.59	507	-4.34	20250106	479	1.25	20250102	800	-39.38	20240219	416	16.59	20241209	0.86	N	054300	500	334 억	230525	N	N	N	N
59	20250115	150539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	486	0	3	0.00	11803872	24353	88.28	486	489	480	631	341	486	484.70	0.34	49	496	491	486	481	476	488	478	335	145	500	340	1	1	66985895	326	121.50	0.61	12	0.04	4.00	800.00	800	20240219	-39.25	416	20241209	16.83	507	-4.14	20250106	479	1.46	20250102	800	-39.25	20240219	416	16.83	20241209	0.86	N	054300	500	334 억	230525	N	N	N	N
60	20250115	140540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	485	-1	5	-0.21	10826125	22337	80.98	486	489	480	631	341	486	484.67	0.34	65	496	491	486	481	476	488	478	335	145	500	340	1	1	66985895	325	121.25	0.61	12	0.03	4.00	800.00	800	20240219	-39.38	416	20241209	16.59	507	-4.34	20250106	479	1.25	20250102	800	-39.38	20240219	416	16.59	20241209	0.86	N	054300	500	334 억	230525	N	N	N	N
61	20250115	130538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	485	-1	5	-0.21	9772481	20154	73.06	486	489	481	631	341	486	484.89	0.34	-21	496	491	486	481	476	488	478	335	145	500	340	1	1	66985895	325	121.25	0.61	12	0.03	4.00	800.00	800	20240219	-39.38	416	20241209	16.59	507	-4.34	20250106	479	1.25	20250102	800	-39.38	20240219	416	16.59	20241209	0.86	N	054300	500	334 억	230525	N	N	N	N
62	20250115	120531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	486	0	3	0.00	9284605	19146	69.41	486	489	481	631	341	486	484.94	0.34	-21	496	491	486	481	476	488	478	335	145	500	340	1	1	66985895	326	121.50	0.61	12	0.03	4.00	800.00	800	20240219	-39.25	416	20241209	16.83	507	-4.14	20250106	479	1.46	20250102	800	-39.25	20240219	416	16.83	20241209	0.86	N	054300	500	334 억	230525	N	N	N	N
63	20250115	110538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	486	0	3	0.00	9032372	18627	67.53	486	489	481	631	341	486	484.91	0.34	-20	496	491	486	481	476	488	478	335	145	500	340	1	1	66985895	326	121.50	0.61	12	0.03	4.00	800.00	800	20240219	-39.25	416	20241209	16.83	507	-4.14	20250106	479	1.46	20250102	800	-39.25	20240219	416	16.83	20241209	0.86	N	054300	500	334 억	230525	N	N	N	N
64	20250115	100537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	486	0	3	0.00	8952678	18463	66.93	486	489	481	631	341	486	484.90	0.34	-24	496	491	486	481	476	488	478	335	145	500	340	1	1	66985895	326	121.50	0.61	12	0.03	4.00	800.00	800	20240219	-39.25	416	20241209	16.83	507	-4.14	20250106	479	1.46	20250102	800	-39.25	20240219	416	16.83	20241209	0.86	N	054300	500	334 억	230525	N	N	N	N
65	20250115	090540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	489	3	2	0.62	78735	162	0.59	486	489	486	631	341	486	486.02	0.34	-24	496	491	486	481	476	488	478	335	145	500	340	1	1	66985895	328	122.25	0.61	12	0.00	4.00	800.00	800	20240219	-38.88	416	20241209	17.55	507	-3.55	20250106	479	2.09	20250102	800	-38.88	20240219	416	17.55	20241209	0.86	N	054300	500	334 억	230525	N	N	N	N
66	20250114	160527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	486	-2	5	-0.41	13428317	27585	77.70	488	491	481	634	342	488	486.80	0.34	-177	504	496	488	480	472	492	476	335	146	500	350	1	1	66985895	326	121.50	0.61	12	0.04	4.00	800.00	800	20240219	-39.25	416	20241209	16.83	507	-4.14	20250106	479	1.46	20250102	800	-39.25	20240219	416	16.83	20241209	0.86	N	054300	500	334 억	230702	N	N	N	N
67	20250114	150535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	488	0	3	0.00	12953299	26610	74.96	488	491	481	634	342	488	486.78	0.34	-58	504	496	488	480	472	492	476	335	146	500	350	1	1	66985895	327	122.00	0.61	12	0.04	4.00	800.00	800	20240219	-39.00	416	20241209	17.31	507	-3.75	20250106	479	1.88	20250102	800	-39.00	20240219	416	17.31	20241209	0.86	N	054300	500	334 억	230702	N	N	N	N
68	20250114	140535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	491	3	2	0.61	7753415	15930	44.87	488	491	481	634	342	488	486.72	0.34	-700	504	496	488	480	472	492	476	335	146	500	350	1	1	66985895	329	122.75	0.61	12	0.02	4.00	800.00	800	20240219	-38.62	416	20241209	18.03	507	-3.16	20250106	479	2.51	20250102	800	-38.62	20240219	416	18.03	20241209	0.86	N	054300	500	334 억	230702	N	N	N	N
69	20250114	130535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	491	3	2	0.61	7751942	15927	44.86	488	491	481	634	342	488	486.72	0.34	-700	504	496	488	480	472	492	476	335	146	500	350	1	1	66985895	329	122.75	0.61	12	0.02	4.00	800.00	800	20240219	-38.62	416	20241209	18.03	507	-3.16	20250106	479	2.51	20250102	800	-38.62	20240219	416	18.03	20241209	0.86	N	054300	500	334 억	230702	N	N	N	N
70	20250114	120532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	491	3	2	0.61	7750960	15925	44.86	488	491	481	634	342	488	486.72	0.34	-700	504	496	488	480	472	492	476	335	146	500	350	1	1	66985895	329	122.75	0.61	12	0.02	4.00	800.00	800	20240219	-38.62	416	20241209	18.03	507	-3.16	20250106	479	2.51	20250102	800	-38.62	20240219	416	18.03	20241209	0.86	N	054300	500	334 억	230702	N	N	N	N
71	20250114	110534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	489	1	2	0.20	5102444	10501	29.58	488	491	481	634	342	488	485.90	0.34	-701	504	496	488	480	472	492	476	335	146	500	350	1	1	66985895	328	122.25	0.61	12	0.02	4.00	800.00	800	20240219	-38.88	416	20241209	17.55	507	-3.55	20250106	479	2.09	20250102	800	-38.88	20240219	416	17.55	20241209	0.86	N	054300	500	334 억	230702	N	N	N	N
72	20250114	100533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	489	1	2	0.20	4605278	9472	26.68	488	491	481	634	342	488	486.20	0.34	-691	504	496	488	480	472	492	476	335	146	500	350	1	1	66985895	328	122.25	0.61	12	0.01	4.00	800.00	800	20240219	-38.88	416	20241209	17.55	507	-3.55	20250106	479	2.09	20250102	800	-38.88	20240219	416	17.55	20241209	0.86	N	054300	500	334 억	230702	N	N	N	N
73	20250114	090534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	488	0	3	0.00	29768	61	0.17	488	488	488	634	342	488	488.00	0.34	-9	504	496	488	480	472	492	476	335	146	500	350	1	1	66985895	327	122.00	0.61	12	0.00	4.00	800.00	800	20240219	-39.00	416	20241209	17.31	507	-3.75	20250106	479	1.88	20250102	800	-39.00	20240219	416	17.31	20241209	0.86	N	054300	500	334 억	230702	N	N	N	N
74	20250113	160528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	488	-8	5	-1.61	17225809	35499	134.04	495	496	480	644	348	496	485.25	0.34	195	502	499	493	490	484	500	491	335	148	500	350	1	1	66985895	327	122.00	0.61	12	0.05	4.00	800.00	800	20240219	-39.00	416	20241209	17.31	507	-3.75	20250106	479	1.88	20250102	800	-39.00	20240219	416	17.31	20241209	0.86	N	054300	500	334 억	230507	N	N	N	N
75	20250113	150530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	488	-8	5	-1.61	16515330	34041	128.53	495	496	480	644	348	496	485.16	0.34	682	502	499	493	490	484	500	491	335	148	500	350	1	1	66985895	327	122.00	0.61	12	0.05	4.00	800.00	800	20240219	-39.00	416	20241209	17.31	507	-3.75	20250106	479	1.88	20250102	800	-39.00	20240219	416	17.31	20241209	0.86	N	054300	500	334 억	230507	N	N	N	N
76	20250113	140524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	485	-11	5	-2.22	15907720	32791	123.81	495	496	480	644	348	496	485.12	0.34	748	502	499	493	490	484	500	491	335	148	500	350	1	1	66985895	325	121.25	0.61	12	0.05	4.00	800.00	800	20240219	-39.38	416	20241209	16.59	507	-4.34	20250106	479	1.25	20250102	800	-39.38	20240219	416	16.59	20241209	0.86	N	054300	500	334 억	230507	N	N	N	N
77	20250113	130522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	485	-11	5	-2.22	15530016	32011	120.87	495	496	480	644	348	496	485.15	0.34	927	502	499	493	490	484	500	491	335	148	500	350	1	1	66985895	325	121.25	0.61	12	0.05	4.00	800.00	800	20240219	-39.38	416	20241209	16.59	507	-4.34	20250106	479	1.25	20250102	800	-39.38	20240219	416	16.59	20241209	0.86	N	054300	500	334 억	230507	N	N	N	N
78	20250113	120523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	485	-11	5	-2.22	7081747	14523	54.84	495	496	485	644	348	496	487.62	0.34	-54	502	499	493	490	484	500	491	335	148	500	350	1	1	66985895	325	121.25	0.61	12	0.02	4.00	800.00	800	20240219	-39.38	416	20241209	16.59	507	-4.34	20250106	479	1.25	20250102	800	-39.38	20240219	416	16.59	20241209	0.86	N	054300	500	334 억	230507	N	N	N	N
79	20250113	110524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	489	-7	5	-1.41	4423427	9051	34.18	495	496	486	644	348	496	488.72	0.34	-90	502	499	493	490	484	500	491	335	148	500	350	1	1	66985895	328	122.25	0.61	12	0.01	4.00	800.00	800	20240219	-38.88	416	20241209	17.55	507	-3.55	20250106	479	2.09	20250102	800	-38.88	20240219	416	17.55	20241209	0.86	N	054300	500	334 억	230507	N	N	N	N
80	20250113	100522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	490	-6	5	-1.21	1273260	2595	9.80	495	496	489	644	348	496	490.66	0.34	-74	502	499	493	490	484	500	491	335	148	500	350	1	1	66985895	328	122.50	0.61	12	0.00	4.00	800.00	800	20240219	-38.75	416	20241209	17.79	507	-3.35	20250106	479	2.30	20250102	800	-38.75	20240219	416	17.79	20241209	0.86	N	054300	500	334 억	230507	N	N	N	N
81	20250113	090527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	495	-1	5	-0.20	126426	255	0.96	495	496	495	644	348	496	495.79	0.34	-48	502	499	493	490	484	500	491	335	148	500	350	1	1	66985895	332	123.75	0.62	12	0.00	4.00	800.00	800	20240219	-38.12	416	20241209	18.99	507	-2.37	20250106	479	3.34	20250102	800	-38.12	20240219	416	18.99	20241209	0.86	N	054300	500	334 억	230507	N	N	N	N
82	20250110	160521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	496	1	2	0.20	13079425	26484	147.67	490	496	487	643	347	495	493.86	0.34	5	500	497	492	489	484	499	491	335	148	500	350	1	1	66985895	332	124.00	0.62	12	0.04	4.00	800.00	800	20240219	-38.00	416	20241209	19.23	507	-2.17	20250106	479	3.55	20250102	800	-38.00	20240219	416	19.23	20241209	0.86	N	054300	500	334 억	230502	N	N	N	N
83	20250110	150520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	496	1	2	0.20	7617697	15458	86.19	490	496	487	643	347	495	492.80	0.34	18	500	497	492	489	484	499	491	335	148	500	350	1	1	66985895	332	124.00	0.62	12	0.02	4.00	800.00	800	20240219	-38.00	416	20241209	19.23	507	-2.17	20250106	479	3.55	20250102	800	-38.00	20240219	416	19.23	20241209	0.86	N	054300	500	334 억	230502	N	N	N	N
84	20250110	140521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	496	1	2	0.20	7582101	15386	85.79	490	496	487	643	347	495	492.79	0.34	76	500	497	492	489	484	499	491	335	148	500	350	1	1	66985895	332	124.00	0.62	12	0.02	4.00	800.00	800	20240219	-38.00	416	20241209	19.23	507	-2.17	20250106	479	3.55	20250102	800	-38.00	20240219	416	19.23	20241209	0.86	N	054300	500	334 억	230502	N	N	N	N
85	20250110	130519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	496	1	2	0.20	7569209	15360	85.64	490	496	487	643	347	495	492.79	0.34	76	500	497	492	489	484	499	491	335	148	500	350	1	1	66985895	332	124.00	0.62	12	0.02	4.00	800.00	800	20240219	-38.00	416	20241209	19.23	507	-2.17	20250106	479	3.55	20250102	800	-38.00	20240219	416	19.23	20241209	0.86	N	054300	500	334 억	230502	N	N	N	N
86	20250110	120521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	496	1	2	0.20	5217193	10614	59.18	490	496	487	643	347	495	491.54	0.34	76	500	497	492	489	484	499	491	335	148	500	350	1	1	66985895	332	124.00	0.62	12	0.02	4.00	800.00	800	20240219	-38.00	416	20241209	19.23	507	-2.17	20250106	479	3.55	20250102	800	-38.00	20240219	416	19.23	20241209	0.86	N	054300	500	334 억	230502	N	N	N	N
87	20250110	110520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	496	1	2	0.20	4805338	9779	54.52	490	496	487	643	347	495	491.39	0.34	76	500	497	492	489	484	499	491	335	148	500	350	1	1	66985895	332	124.00	0.62	12	0.01	4.00	800.00	800	20240219	-38.00	416	20241209	19.23	507	-2.17	20250106	479	3.55	20250102	800	-38.00	20240219	416	19.23	20241209	0.86	N	054300	500	334 억	230502	N	N	N	N
88	20250110	100518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	495	0	3	0.00	2907394	5945	33.15	490	495	487	643	347	495	489.05	0.34	1342	500	497	492	489	484	499	491	335	148	500	350	1	1	66985895	332	123.75	0.62	12	0.01	4.00	800.00	800	20240219	-38.12	416	20241209	18.99	507	-2.37	20250106	479	3.34	20250102	800	-38.12	20240219	416	18.99	20241209	0.86	N	054300	500	334 억	230502	N	N	N	N
89	20250110	090522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	487	-8	5	-1.62	2795035	5718	31.88	490	491	487	643	347	495	488.81	0.34	1342	500	497	492	489	484	499	491	335	148	500	350	1	1	66985895	326	121.75	0.61	12	0.01	4.00	800.00	800	20240219	-39.12	416	20241209	17.07	507	-3.94	20250106	479	1.67	20250102	800	-39.12	20240219	416	17.07	20241209	0.86	N	054300	500	334 억	230502	N	N	N	N
90	20250109	160517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	495	3	2	0.61	8838948	17927	107.07	495	495	487	639	345	492	493.05	0.34	-265	503	497	490	484	477	500	487	335	147	500	350	1	1	66985895	332	123.75	0.62	12	0.03	4.00	800.00	800	20240219	-38.12	416	20241209	18.99	507	-2.37	20250106	479	3.34	20250102	800	-38.12	20240219	416	18.99	20241209	0.86	N	054300	500	334 억	230767	N	N	N	N
91	20250109	150519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	495	3	2	0.61	8771628	17791	106.26	495	495	487	639	345	492	493.04	0.34	-265	503	497	490	484	477	500	487	335	147	500	350	1	1	66985895	332	123.75	0.62	12	0.03	4.00	800.00	800	20240219	-38.12	416	20241209	18.99	507	-2.37	20250106	479	3.34	20250102	800	-38.12	20240219	416	18.99	20241209	0.86	N	054300	500	334 억	230767	N	N	N	N
92	20250109	140519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	495	3	2	0.61	8728876	17704	105.74	495	495	487	639	345	492	493.05	0.34	-265	503	497	490	484	477	500	487	335	147	500	350	1	1	66985895	332	123.75	0.62	12	0.03	4.00	800.00	800	20240219	-38.12	416	20241209	18.99	507	-2.37	20250106	479	3.34	20250102	800	-38.12	20240219	416	18.99	20241209	0.86	N	054300	500	334 억	230767	N	N	N	N
93	20250109	130519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	494	2	2	0.41	5604960	11380	67.97	495	495	487	639	345	492	492.53	0.34	-271	503	497	490	484	477	500	487	335	147	500	350	1	1	66985895	331	123.50	0.62	12	0.02	4.00	800.00	800	20240219	-38.25	416	20241209	18.75	507	-2.56	20250106	479	3.13	20250102	800	-38.25	20240219	416	18.75	20241209	0.86	N	054300	500	334 억	230767	N	N	N	N
94	20250109	120518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	491	-1	5	-0.20	3598256	7289	43.53	495	495	487	639	345	492	493.66	0.34	-273	503	497	490	484	477	500	487	335	147	500	350	1	1	66985895	329	122.75	0.61	12	0.01	4.00	800.00	800	20240219	-38.62	416	20241209	18.03	507	-3.16	20250106	479	2.51	20250102	800	-38.62	20240219	416	18.03	20241209	0.86	N	054300	500	334 억	230767	N	N	N	N
95	20250109	110519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	494	2	2	0.41	1094193	2220	13.26	495	495	487	639	345	492	492.88	0.34	-254	503	497	490	484	477	500	487	335	147	500	350	1	1	66985895	331	123.50	0.62	12	0.00	4.00	800.00	800	20240219	-38.25	416	20241209	18.75	507	-2.56	20250106	479	3.13	20250102	800	-38.25	20240219	416	18.75	20241209	0.86	N	054300	500	334 억	230767	N	N	N	N
96	20250109	100518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	493	1	2	0.20	72065	146	0.87	495	495	487	639	345	492	493.60	0.34	0	503	497	490	484	477	500	487	335	147	500	350	1	1	66985895	330	123.25	0.62	12	0.00	4.00	800.00	800	20240219	-38.38	416	20241209	18.51	507	-2.76	20250106	479	2.92	20250102	800	-38.38	20240219	416	18.51	20241209	0.86	N	054300	500	334 억	230767	N	N	N	N
97	20250109	090521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	495	3	2	0.61	9900	20	0.12	495	495	495	639	345	492	495.00	0.34	0	503	497	490	484	477	500	487	335	147	500	350	1	1	66985895	332	123.75	0.62	12	0.00	4.00	800.00	800	20240219	-38.12	416	20241209	18.99	507	-2.37	20250106	479	3.34	20250102	800	-38.12	20240219	416	18.99	20241209	0.86	N	054300	500	334 억	230767	N	N	N	N
98	20250108	160513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	492	2	2	0.41	8258330	16743	32.64	490	496	483	637	343	490	493.24	0.34	-429	512	500	491	479	470	496	475	335	147	500	350	1	1	66985895	330	123.00	0.61	12	0.02	4.00	800.00	800	20240219	-38.50	416	20241209	18.27	507	-2.96	20250106	479	2.71	20250102	800	-38.50	20240219	416	18.27	20241209	0.86	N	054300	500	334 억	231004	N	N	N	N
99	20250108	150516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	492	2	2	0.41	7856858	15927	31.05	490	496	483	637	343	490	493.30	0.34	-429	512	500	491	479	470	496	475	335	147	500	350	1	1	66985895	330	123.00	0.61	12	0.02	4.00	800.00	800	20240219	-38.50	416	20241209	18.27	507	-2.96	20250106	479	2.71	20250102	800	-38.50	20240219	416	18.27	20241209	0.86	N	054300	500	334 억	231004	N	N	N	N
100	20250108	140518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	492	2	2	0.41	7839234	15891	30.98	490	496	483	637	343	490	493.31	0.34	-436	512	500	491	479	470	496	475	335	147	500	350	1	1	66985895	330	123.00	0.61	12	0.02	4.00	800.00	800	20240219	-38.50	416	20241209	18.27	507	-2.96	20250106	479	2.71	20250102	800	-38.50	20240219	416	18.27	20241209	0.86	N	054300	500	334 억	231004	N	N	N	N
101	20250108	130518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	492	2	2	0.41	7710327	15627	30.47	490	496	483	637	343	490	493.40	0.34	-436	512	500	491	479	470	496	475	335	147	500	350	1	1	66985895	330	123.00	0.61	12	0.02	4.00	800.00	800	20240219	-38.50	416	20241209	18.27	507	-2.96	20250106	479	2.71	20250102	800	-38.50	20240219	416	18.27	20241209	0.86	N	054300	500	334 억	231004	N	N	N	N
102	20250108	120514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	492	2	2	0.41	7704423	15615	30.44	490	496	483	637	343	490	493.40	0.34	-436	512	500	491	479	470	496	475	335	147	500	350	1	1	66985895	330	123.00	0.61	12	0.02	4.00	800.00	800	20240219	-38.50	416	20241209	18.27	507	-2.96	20250106	479	2.71	20250102	800	-38.50	20240219	416	18.27	20241209	0.86	N	054300	500	334 억	231004	N	N	N	N
103	20250108	110514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	492	2	2	0.41	7556823	15315	29.86	490	496	483	637	343	490	493.43	0.34	-436	512	500	491	479	470	496	475	335	147	500	350	1	1	66985895	330	123.00	0.61	12	0.02	4.00	800.00	800	20240219	-38.50	416	20241209	18.27	507	-2.96	20250106	479	2.71	20250102	800	-38.50	20240219	416	18.27	20241209	0.86	N	054300	500	334 억	231004	N	N	N	N
104	20250108	100515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	483	-7	5	-1.43	7480274	15158	29.55	490	496	483	637	343	490	493.49	0.34	-436	512	500	491	479	470	496	475	335	147	500	350	1	1	66985895	324	120.75	0.60	12	0.02	4.00	800.00	800	20240219	-39.62	416	20241209	16.11	507	-4.73	20250106	479	0.84	20250102	800	-39.62	20240219	416	16.11	20241209	0.86	N	054300	500	334 억	231004	N	N	N	N
105	20250108	090517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	496	6	2	1.22	1470519	2970	5.79	490	496	490	637	343	490	495.12	0.34	-386	512	500	491	479	470	496	475	335	147	500	350	1	1	66985895	332	124.00	0.62	12	0.00	4.00	800.00	800	20240219	-38.00	416	20241209	19.23	507	-2.17	20250106	479	3.55	20250102	800	-38.00	20240219	416	19.23	20241209	0.86	N	054300	500	334 억	231004	N	N	N	N
106	20250107	160512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	490	-10	5	-2.00	25278152	51090	90.07	500	503	482	650	350	500	494.78	0.34	242	516	507	498	489	480	512	494	335	150	500	360	1	1	66985895	328	122.50	0.61	12	0.08	4.00	800.00	800	20240219	-38.75	416	20241209	17.79	507	-3.35	20250106	479	2.30	20250102	800	-38.75	20240219	416	17.79	20241209	0.86	N	054300	500	334 억	230693	N	N	N	N
107	20250107	150514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	500	0	3	0.00	16072806	32343	57.02	500	503	491	650	350	500	496.95	0.34	313	516	507	498	489	480	512	494	335	150	500	360	1	1	66985895	335	125.00	0.62	12	0.05	4.00	800.00	800	20240219	-37.50	416	20241209	20.19	507	-1.38	20250106	479	4.38	20250102	800	-37.50	20240219	416	20.19	20241209	0.86	N	054300	500	334 억	230693	N	N	N	N
108	20250107	140512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	496	-4	5	-0.80	10870635	21875	38.56	500	503	491	650	350	500	496.94	0.34	663	516	507	498	489	480	512	494	335	150	500	360	1	1	66985895	332	124.00	0.62	12	0.03	4.00	800.00	800	20240219	-38.00	416	20241209	19.23	507	-2.17	20250106	479	3.55	20250102	800	-38.00	20240219	416	19.23	20241209	0.86	N	054300	500	334 억	230693	N	N	N	N
109	20250107	130512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	497	-3	5	-0.60	10659782	21449	37.81	500	503	491	650	350	500	496.98	0.34	763	516	507	498	489	480	512	494	335	150	500	360	1	1	66985895	333	124.25	0.62	12	0.03	4.00	800.00	800	20240219	-37.88	416	20241209	19.47	507	-1.97	20250106	479	3.76	20250102	800	-37.88	20240219	416	19.47	20241209	0.86	N	054300	500	334 억	230693	N	N	N	N
110	20250107	120512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	498	-2	5	-0.40	10138396	20402	35.97	500	503	491	650	350	500	496.93	0.34	763	516	507	498	489	480	512	494	335	150	500	360	1	1	66985895	334	124.50	0.62	12	0.03	4.00	800.00	800	20240219	-37.75	416	20241209	19.71	507	-1.78	20250106	479	3.97	20250102	800	-37.75	20240219	416	19.71	20241209	0.86	N	054300	500	334 억	230693	N	N	N	N
111	20250107	110509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	499	-1	5	-0.20	3612943	7302	12.87	500	503	491	650	350	500	494.79	0.34	-59	516	507	498	489	480	512	494	335	150	500	360	1	1	66985895	334	124.75	0.62	12	0.01	4.00	800.00	800	20240219	-37.62	416	20241209	19.95	507	-1.58	20250106	479	4.18	20250102	800	-37.62	20240219	416	19.95	20241209	0.86	N	054300	500	334 억	230693	N	N	N	N
112	20250107	100514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	499	-1	5	-0.20	1347698	2705	4.77	500	503	495	650	350	500	498.22	0.34	-58	516	507	498	489	480	512	494	335	150	500	360	1	1	66985895	334	124.75	0.62	12	0.00	4.00	800.00	800	20240219	-37.62	416	20241209	19.95	507	-1.58	20250106	479	4.18	20250102	800	-37.62	20240219	416	19.95	20241209	0.86	N	054300	500	334 억	230693	N	N	N	N
113	20250107	090512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	502	2	2	0.40	68055	136	0.24	500	503	500	650	350	500	500.40	0.34	-88	516	507	498	489	480	512	494	335	150	500	360	1	1	66985895	336	125.50	0.63	12	0.00	4.00	800.00	800	20240219	-37.25	416	20241209	20.67	507	-0.99	20250106	479	4.80	20250102	800	-37.25	20240219	416	20.67	20241209	0.86	N	054300	500	334 억	230693	N	N	N	N
114	20250106	160506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	500	6	2	1.21	28187251	56720	213.35	490	507	489	642	346	494	496.74	0.34	-50	501	497	491	487	481	499	489	335	148	500	350	1	1	66985895	335	125.00	0.62	12	0.08	4.00	800.00	800	20240219	-37.50	416	20241209	20.19	507	-1.38	20250106	479	4.38	20250102	800	-37.50	20240219	416	20.19	20241209	0.86	N	054300	500	334 억	230743	N	N	N	N
115	20250106	150507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	500	6	2	1.21	24975751	50297	189.19	490	507	489	642	346	494	496.57	0.34	446	501	497	491	487	481	499	489	335	148	500	350	1	1	66985895	335	125.00	0.62	12	0.08	4.00	800.00	800	20240219	-37.50	416	20241209	20.19	507	-1.38	20250106	479	4.38	20250102	800	-37.50	20240219	416	20.19	20241209	0.86	N	054300	500	334 억	230743	N	N	N	N
116	20250106	140507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	500	6	2	1.21	21810948	43926	165.22	490	507	489	642	346	494	496.54	0.34	-93	501	497	491	487	481	499	489	335	148	500	350	1	1	66985895	335	125.00	0.62	12	0.07	4.00	800.00	800	20240219	-37.50	416	20241209	20.19	507	-1.38	20250106	479	4.38	20250102	800	-37.50	20240219	416	20.19	20241209	0.86	N	054300	500	334 억	230743	N	N	N	N
117	20250106	130505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	500	6	2	1.21	18865947	38036	143.07	490	507	489	642	346	494	496.00	0.34	501	501	497	491	487	481	499	489	335	148	500	350	1	1	66985895	335	125.00	0.62	12	0.06	4.00	800.00	800	20240219	-37.50	416	20241209	20.19	507	-1.38	20250106	479	4.38	20250102	800	-37.50	20240219	416	20.19	20241209	0.86	N	054300	500	334 억	230743	N	N	N	N
118	20250106	120504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	500	6	2	1.21	18862448	38029	143.04	490	507	489	642	346	494	496.00	0.34	501	501	497	491	487	481	499	489	335	148	500	350	1	1	66985895	335	125.00	0.62	12	0.06	4.00	800.00	800	20240219	-37.50	416	20241209	20.19	507	-1.38	20250106	479	4.38	20250102	800	-37.50	20240219	416	20.19	20241209	0.86	N	054300	500	334 억	230743	N	N	N	N
119	20250106	110505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	498	4	2	0.81	16844099	33987	127.84	490	507	489	642	346	494	495.60	0.34	727	501	497	491	487	481	499	489	335	148	500	350	1	1	66985895	334	124.50	0.62	12	0.05	4.00	800.00	800	20240219	-37.75	416	20241209	19.71	507	-1.78	20250106	479	3.97	20250102	800	-37.75	20240219	416	19.71	20241209	0.86	N	054300	500	334 억	230743	N	N	N	N
120	20250106	100504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	498	4	2	0.81	6271278	12504	47.03	490	507	490	642	346	494	501.54	0.34	-320	501	497	491	487	481	499	489	335	148	500	350	1	1	66985895	334	124.50	0.62	12	0.02	4.00	800.00	800	20240219	-37.75	416	20241209	19.71	507	-1.78	20250106	479	3.97	20250102	800	-37.75	20240219	416	19.71	20241209	0.86	N	054300	500	334 억	230743	N	N	N	N
121	20250106	090501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	497	3	2	0.61	32973	67	0.25	490	497	490	642	346	494	492.13	0.34	-4	501	497	491	487	481	499	489	335	148	500	350	1	1	66985895	333	124.25	0.62	12	0.00	4.00	800.00	800	20240219	-37.88	416	20241209	19.47	497	0.00	20250106	479	3.76	20250102	800	-37.88	20240219	416	19.47	20241209	0.86	N	054300	500	334 억	230743	N	N	N	N
122	20250103	160501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	494	2	2	0.41	13049311	26586	41.31	492	495	485	639	345	492	490.83	0.34	-71	506	499	489	482	472	502	485	335	147	500	350	1	1	66985895	331	123.50	0.62	12	0.04	4.00	800.00	800	20240219	-38.25	416	20241209	18.75	496	-0.40	20250102	479	3.13	20250102	800	-38.25	20240219	416	18.75	20241209	0.86	N	054300	500	334 억	230814	N	N	N	N
123	20250103	150502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	494	2	2	0.41	12523201	25521	39.66	492	495	485	639	345	492	490.70	0.34	397	506	499	489	482	472	502	485	335	147	500	350	1	1	66985895	331	123.50	0.62	12	0.04	4.00	800.00	800	20240219	-38.25	416	20241209	18.75	496	-0.40	20250102	479	3.13	20250102	800	-38.25	20240219	416	18.75	20241209	0.86	N	054300	500	334 억	230814	N	N	N	N
124	20250103	140503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	495	3	2	0.61	12426872	25326	39.36	492	495	485	639	345	492	490.68	0.34	397	506	499	489	482	472	502	485	335	147	500	350	1	1	66985895	332	123.75	0.62	12	0.04	4.00	800.00	800	20240219	-38.12	416	20241209	18.99	496	-0.20	20250102	479	3.34	20250102	800	-38.12	20240219	416	18.99	20241209	0.86	N	054300	500	334 억	230814	N	N	N	N
125	20250103	130501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	495	3	2	0.61	10898941	22214	34.52	492	495	485	639	345	492	490.63	0.34	-83	506	499	489	482	472	502	485	335	147	500	350	1	1	66985895	332	123.75	0.62	12	0.03	4.00	800.00	800	20240219	-38.12	416	20241209	18.99	496	-0.20	20250102	479	3.34	20250102	800	-38.12	20240219	416	18.99	20241209	0.86	N	054300	500	334 억	230814	N	N	N	N
126	20250103	120501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	491	-1	5	-0.20	4569130	9362	14.55	492	495	485	639	345	492	488.05	0.34	-157	506	499	489	482	472	502	485	335	147	500	350	1	1	66985895	329	122.75	0.61	12	0.01	4.00	800.00	800	20240219	-38.62	416	20241209	18.03	496	-1.01	20250102	479	2.51	20250102	800	-38.62	20240219	416	18.03	20241209	0.86	N	054300	500	334 억	230814	N	N	N	N
127	20250103	110502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	491	-1	5	-0.20	4559801	9343	14.52	492	495	485	639	345	492	488.04	0.34	-157	506	499	489	482	472	502	485	335	147	500	350	1	1	66985895	329	122.75	0.61	12	0.01	4.00	800.00	800	20240219	-38.62	416	20241209	18.03	496	-1.01	20250102	479	2.51	20250102	800	-38.62	20240219	416	18.03	20241209	0.86	N	054300	500	334 억	230814	N	N	N	N
128	20250103	100500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	493	1	2	0.20	1590245	3253	5.06	492	495	486	639	345	492	488.85	0.34	-113	506	499	489	482	472	502	485	335	147	500	350	1	1	66985895	330	123.25	0.62	12	0.00	4.00	800.00	800	20240219	-38.38	416	20241209	18.51	496	-0.60	20250102	479	2.92	20250102	800	-38.38	20240219	416	18.51	20241209	0.86	N	054300	500	334 억	230814	N	N	N	N
129	20250103	090501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	492	0	3	0.00	358176	728	1.13	492	492	492	639	345	492	492.00	0.34	-109	506	499	489	482	472	502	485	335	147	500	350	1	1	66985895	330	123.00	0.61	12	0.00	4.00	800.00	800	20240219	-38.50	416	20241209	18.27	496	-0.81	20250102	479	2.71	20250102	800	-38.50	20240219	416	18.27	20241209	0.86	N	054300	500	334 억	230814	N	N	N	N
130	20250102	160458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	492	3	2	0.61	31439814	64352	48.36	489	496	479	635	343	489	488.56	0.35	-1161	502	495	485	478	468	499	482	335	146	500	350	1	1	66985895	330	123.00	0.61	12	0.10	4.00	800.00	800	20240219	-38.50	416	20241209	18.27	496	-0.81	20250102	479	2.71	20250102	800	-38.50	20240219	416	18.27	20241209	0.86	N	054300	500	334 억	231975	N	N	N	N
131	20250102	150459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	492	3	2	0.61	30028564	61465	46.19	489	496	479	635	343	489	488.55	0.35	-929	502	495	485	478	468	499	482	335	146	500	350	1	1	66985895	330	123.00	0.61	12	0.09	4.00	800.00	800	20240219	-38.50	416	20241209	18.27	496	-0.81	20250102	479	2.71	20250102	800	-38.50	20240219	416	18.27	20241209	0.86	N	054300	500	334 억	231975	N	N	N	N
132	20250102	140456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	487	-2	5	-0.41	29975046	61356	46.11	489	496	479	635	343	489	488.54	0.35	-928	502	495	485	478	468	499	482	335	146	500	350	1	1	66985895	326	121.75	0.61	12	0.09	4.00	800.00	800	20240219	-39.12	416	20241209	17.07	496	-1.81	20250102	479	1.67	20250102	800	-39.12	20240219	416	17.07	20241209	0.86	N	054300	500	334 억	231975	N	N	N	N
133	20250102	130457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	494	5	2	1.02	28842519	59031	44.36	489	496	479	635	343	489	488.60	0.35	-1130	502	495	485	478	468	499	482	335	146	500	350	1	1	66985895	331	123.50	0.62	12	0.09	4.00	800.00	800	20240219	-38.25	416	20241209	18.75	496	-0.40	20250102	479	3.13	20250102	800	-38.25	20240219	416	18.75	20241209	0.86	N	054300	500	334 억	231975	N	N	N	N
134	20250102	120457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	486	-3	5	-0.61	14518219	29920	22.49	489	492	479	635	343	489	485.23	0.35	561	502	495	485	478	468	499	482	335	146	500	350	1	1	66985895	326	121.50	0.61	12	0.04	4.00	800.00	800	20240219	-39.25	416	20241209	16.83	492	-1.22	20250102	479	1.46	20250102	800	-39.25	20240219	416	16.83	20241209	0.86	N	054300	500	334 억	231975	N	N	N	N
135	20250102	110449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	487	-2	5	-0.41	10352912	21258	15.98	489	492	482	635	343	489	487.01	0.35	30	502	495	485	478	468	499	482	335	146	500	350	1	1	66985895	326	121.75	0.61	12	0.03	4.00	800.00	800	20240219	-39.12	416	20241209	17.07	492	-1.02	20250102	482	1.04	20250102	800	-39.12	20240219	416	17.07	20241209	0.86	N	054300	500	334 억	231975	N	N	N	N
136	20250102	100456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	489	0	3	0.00	5266582	10770	8.09	489	492	489	635	343	489	489.00	0.35	30	502	495	485	478	468	499	482	335	146	500	350	1	1	66985895	328	122.25	0.61	12	0.02	4.00	800.00	800	20240219	-38.88	416	20241209	17.55	492	-0.61	20250102	489	0.00	20250102	800	-38.88	20240219	416	17.55	20241209	0.86	N	054300	500	334 억	231975	N	N	N	N
137	20250102	090452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	489	0	3	0.00	0	0	0.00	0	0	0	635	343	489	0.00	0.35	0	502	495	485	478	468	499	482	335	146	500	350	1	1	66985895	328	122.25	0.61	12	0.00	4.00	800.00	800	20240219	-38.88	416	20241209	17.55	0	0.00	0	0	0.00	0	800	-38.88	20240219	416	17.55	20241209	0.86	N	054300	500	334 억	231975	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History