KissMeData/168360/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 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	160921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7870	100	2	1.29	4171938720	527406	85.97	7650	8220	7640	10100	5440	7770	7910.39	1.52	45441	8610	8190	7960	7540	7310	8075	7425	106	2330	500	5430	10	1	21288284	1675	23.56	5.17	12	2.48	334.00	1522.00	13700	20240124	-42.55	3070	20240910	156.35	8740	-9.95	20250116	5060	55.53	20250102	13700	-42.55	20240124	3070	156.35	20240910	6.65	N	168360	500	106 억	324261	N	N	N	N
3	20250124	150920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7880	110	2	1.42	4038800920	510522	83.22	7650	8220	7640	10100	5440	7770	7911.16	1.52	43365	8610	8190	7960	7540	7310	8075	7425	106	2330	500	5430	10	1	21288284	1678	23.59	5.18	12	2.40	334.00	1522.00	13700	20240124	-42.48	3070	20240910	156.68	8740	-9.84	20250116	5060	55.73	20250102	13700	-42.48	20240124	3070	156.68	20240910	6.65	N	168360	500	106 억	324261	N	N	N	N
4	20250124	140918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7970	200	2	2.57	3794417240	479655	78.19	7650	8220	7640	10100	5440	7770	7910.76	1.52	49393	8610	8190	7960	7540	7310	8075	7425	106	2330	500	5430	10	1	21288284	1697	23.86	5.24	12	2.25	334.00	1522.00	13700	20240124	-41.82	3070	20240910	159.61	8740	-8.81	20250116	5060	57.51	20250102	13700	-41.82	20240124	3070	159.61	20240910	6.65	N	168360	500	106 억	324261	N	N	N	N
5	20250124	130920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	260	2	3.35	3502472960	443217	72.25	7650	8220	7640	10100	5440	7770	7902.43	1.52	38592	8610	8190	7960	7540	7310	8075	7425	106	2330	500	5430	10	1	21288284	1709	24.04	5.28	12	2.08	334.00	1522.00	13700	20240124	-41.39	3070	20240910	161.56	8740	-8.12	20250116	5060	58.70	20250102	13700	-41.39	20240124	3070	161.56	20240910	6.65	N	168360	500	106 억	324261	N	N	N	N
6	20250124	120916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	380	2	4.89	2762768840	352276	57.42	7650	8190	7640	10100	5440	7770	7842.65	1.52	24935	8610	8190	7960	7540	7310	8075	7425	106	2330	500	5430	10	1	21288284	1735	24.40	5.35	12	1.65	334.00	1522.00	13700	20240124	-40.51	3070	20240910	165.47	8740	-6.75	20250116	5060	61.07	20250102	13700	-40.51	20240124	3070	165.47	20240910	6.65	N	168360	500	106 억	324261	N	N	N	N
7	20250124	110919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7830	60	2	0.77	1604673790	206864	33.72	7650	7880	7640	10100	5440	7770	7757.14	1.52	-5900	8610	8190	7960	7540	7310	8075	7425	106	2330	500	5430	10	1	21288284	1667	23.44	5.14	12	0.97	334.00	1522.00	13700	20240124	-42.85	3070	20240910	155.05	8740	-10.41	20250116	5060	54.74	20250102	13700	-42.85	20240124	3070	155.05	20240910	6.65	N	168360	500	106 억	324261	N	N	N	N
8	20250124	100914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	30	2	0.39	883957320	113679	18.53	7650	7880	7640	10100	5440	7770	7775.91	1.52	-6983	8610	8190	7960	7540	7310	8075	7425	106	2330	500	5430	10	1	21288284	1660	23.35	5.12	12	0.53	334.00	1522.00	13700	20240124	-43.07	3070	20240910	154.07	8740	-10.76	20250116	5060	54.15	20250102	13700	-43.07	20240124	3070	154.07	20240910	6.65	N	168360	500	106 억	324261	N	N	N	N
9	20250124	090920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7720	-50	5	-0.64	246147980	31695	5.17	7650	7880	7640	10100	5440	7770	7766.13	1.52	-3607	8610	8190	7960	7540	7310	8075	7425	106	2330	500	5430	10	1	21288284	1643	23.11	5.07	12	0.15	334.00	1522.00	13700	20240124	-43.65	3070	20240910	151.47	8740	-11.67	20250116	5060	52.57	20250102	13700	-43.65	20240124	3070	151.47	20240910	6.65	N	168360	500	106 억	324261	N	N	N	N
10	20250123	160915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7770	-540	5	-6.50	4839529610	604884	91.73	8310	8380	7730	10800	5820	8310	8001.09	1.83	-66901	8750	8530	8150	7930	7550	8640	8040	106	2490	500	5810	10	1	21288284	1654	23.26	5.11	12	2.84	334.00	1522.00	13700	20240124	-43.28	3070	20240910	153.09	8740	-11.10	20250116	5060	53.56	20250102	13700	-43.28	20240124	3070	153.09	20240910	6.62	N	168360	500	106 억	390082	N	N	N	N
11	20250123	150913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7850	-460	5	-5.54	4185286060	520759	78.98	8310	8380	7840	10800	5820	8310	8036.90	1.83	-90529	8750	8530	8150	7930	7550	8640	8040	106	2490	500	5810	10	1	21288284	1671	23.50	5.16	12	2.45	334.00	1522.00	13700	20240124	-42.70	3070	20240910	155.70	8740	-10.18	20250116	5060	55.14	20250102	13700	-42.70	20240124	3070	155.70	20240910	6.62	N	168360	500	106 억	390082	N	N	N	N
12	20250123	140914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7970	-340	5	-4.09	3390381080	420013	63.70	8310	8380	7910	10800	5820	8310	8072.09	1.83	-101321	8750	8530	8150	7930	7550	8640	8040	106	2490	500	5810	10	1	21288284	1697	23.86	5.24	12	1.97	334.00	1522.00	13700	20240124	-41.82	3070	20240910	159.61	8740	-8.81	20250116	5060	57.51	20250102	13700	-41.82	20240124	3070	159.61	20240910	6.62	N	168360	500	106 억	390082	N	N	N	N
13	20250123	130913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8020	-290	5	-3.49	2991393710	370112	56.13	8310	8380	7910	10800	5820	8310	8082.40	1.83	-83937	8750	8530	8150	7930	7550	8640	8040	106	2490	500	5810	10	1	21288284	1707	24.01	5.27	12	1.74	334.00	1522.00	13700	20240124	-41.46	3070	20240910	161.24	8740	-8.24	20250116	5060	58.50	20250102	13700	-41.46	20240124	3070	161.24	20240910	6.62	N	168360	500	106 억	390082	N	N	N	N
14	20250123	120913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7980	-330	5	-3.97	2567931740	317275	48.12	8310	8380	7910	10800	5820	8310	8093.71	1.83	-83621	8750	8530	8150	7930	7550	8640	8040	106	2490	500	5810	10	1	21288284	1699	23.89	5.24	12	1.49	334.00	1522.00	13700	20240124	-41.75	3070	20240910	159.93	8740	-8.70	20250116	5060	57.71	20250102	13700	-41.75	20240124	3070	159.93	20240910	6.62	N	168360	500	106 억	390082	N	N	N	N
15	20250123	110905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7970	-340	5	-4.09	2255870280	278129	42.18	8310	8380	7910	10800	5820	8310	8110.88	1.83	-78246	8750	8530	8150	7930	7550	8640	8040	106	2490	500	5810	10	1	21288284	1697	23.86	5.24	12	1.31	334.00	1522.00	13700	20240124	-41.82	3070	20240910	159.61	8740	-8.81	20250116	5060	57.51	20250102	13700	-41.82	20240124	3070	159.61	20240910	6.62	N	168360	500	106 억	390082	N	N	N	N
16	20250123	100913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8130	-180	5	-2.17	1225184790	149676	22.70	8310	8380	8040	10800	5820	8310	8185.58	1.83	-14261	8750	8530	8150	7930	7550	8640	8040	106	2490	500	5810	10	1	21288284	1731	24.34	5.34	12	0.70	334.00	1522.00	13700	20240124	-40.66	3070	20240910	164.82	8740	-6.98	20250116	5060	60.67	20250102	13700	-40.66	20240124	3070	164.82	20240910	6.62	N	168360	500	106 억	390082	N	N	N	N
17	20250123	090913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8170	-140	5	-1.68	353828790	43284	6.56	8310	8310	8040	10800	5820	8310	8174.59	1.83	-4769	8750	8530	8150	7930	7550	8640	8040	106	2490	500	5810	10	1	21288284	1739	24.46	5.37	12	0.20	334.00	1522.00	13700	20240124	-40.36	3070	20240910	166.12	8740	-6.52	20250116	5060	61.46	20250102	13700	-40.36	20240124	3070	166.12	20240910	6.62	N	168360	500	106 억	390082	N	N	N	N
18	20250122	160906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	160	2	1.96	5294114750	655376	123.68	8200	8370	7770	10590	5710	8150	8077.11	1.90	-16946	8390	8270	8150	8030	7910	8330	8090	106	2440	500	5700	10	1	21288284	1769	24.88	5.46	12	3.08	334.00	1522.00	13700	20240124	-39.34	3070	20240910	170.68	8740	-4.92	20250116	5060	64.23	20250102	13700	-39.34	20240124	3070	170.68	20240910	5.99	N	168360	500	106 억	404320	N	N	N	N
19	20250122	150907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	160	2	1.96	5028907650	623371	117.64	8200	8370	7770	10590	5710	8150	8067.28	1.90	-11721	8390	8270	8150	8030	7910	8330	8090	106	2440	500	5700	10	1	21288284	1769	24.88	5.46	12	2.93	334.00	1522.00	13700	20240124	-39.34	3070	20240910	170.68	8740	-4.92	20250116	5060	64.23	20250102	13700	-39.34	20240124	3070	170.68	20240910	5.99	N	168360	500	106 억	404320	N	N	N	N
20	20250122	140905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	-120	5	-1.47	3721207340	464391	87.64	8200	8240	7770	10590	5710	8150	8013.09	1.90	-51077	8390	8270	8150	8030	7910	8330	8090	106	2440	500	5700	10	1	21288284	1709	24.04	5.28	12	2.18	334.00	1522.00	13700	20240124	-41.39	3070	20240910	161.56	8740	-8.12	20250116	5060	58.70	20250102	13700	-41.39	20240124	3070	161.56	20240910	5.99	N	168360	500	106 억	404320	N	N	N	N
21	20250122	130908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8070	-80	5	-0.98	3022846060	377500	71.24	8200	8240	7770	10590	5710	8150	8007.54	1.90	-33010	8390	8270	8150	8030	7910	8330	8090	106	2440	500	5700	10	1	21288284	1718	24.16	5.30	12	1.77	334.00	1522.00	13700	20240124	-41.09	3070	20240910	162.87	8740	-7.67	20250116	5060	59.49	20250102	13700	-41.09	20240124	3070	162.87	20240910	5.99	N	168360	500	106 억	404320	N	N	N	N
22	20250122	120905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8040	-110	5	-1.35	2788448350	348482	65.77	8200	8240	7770	10590	5710	8150	8001.70	1.90	-32287	8390	8270	8150	8030	7910	8330	8090	106	2440	500	5700	10	1	21288284	1712	24.07	5.28	12	1.64	334.00	1522.00	13700	20240124	-41.31	3070	20240910	161.89	8740	-8.01	20250116	5060	58.89	20250102	13700	-41.31	20240124	3070	161.89	20240910	5.99	N	168360	500	106 억	404320	N	N	N	N
23	20250122	110907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8120	-30	5	-0.37	2284493330	286282	54.03	8200	8240	7770	10590	5710	8150	7979.87	1.90	-40930	8390	8270	8150	8030	7910	8330	8090	106	2440	500	5700	10	1	21288284	1729	24.31	5.34	12	1.34	334.00	1522.00	13700	20240124	-40.73	3070	20240910	164.50	8740	-7.09	20250116	5060	60.47	20250102	13700	-40.73	20240124	3070	164.50	20240910	5.99	N	168360	500	106 억	404320	N	N	N	N
24	20250122	100907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8050	-100	5	-1.23	1750075150	220142	41.55	8200	8240	7770	10590	5710	8150	7949.76	1.90	-31301	8390	8270	8150	8030	7910	8330	8090	106	2440	500	5700	10	1	21288284	1714	24.10	5.29	12	1.03	334.00	1522.00	13700	20240124	-41.24	3070	20240910	162.21	8740	-7.89	20250116	5060	59.09	20250102	13700	-41.24	20240124	3070	162.21	20240910	5.99	N	168360	500	106 억	404320	N	N	N	N
25	20250122	090908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	-150	5	-1.84	434789530	54060	10.20	8200	8240	7920	10590	5710	8150	8042.72	1.90	-26702	8390	8270	8150	8030	7910	8330	8090	106	2440	500	5700	10	1	21288284	1703	23.95	5.26	12	0.25	334.00	1522.00	13700	20240124	-41.61	3070	20240910	160.59	8740	-8.47	20250116	5060	58.10	20250102	13700	-41.61	20240124	3070	160.59	20240910	5.99	N	168360	500	106 억	404320	N	N	N	N
26	20250121	160901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	30	2	0.37	4272599310	525378	27.08	8100	8270	8030	10550	5690	8120	8132.39	1.95	-11922	9080	8600	8100	7620	7120	8840	7860	106	2430	500	5680	10	1	21288284	1735	24.40	5.35	12	2.47	334.00	1522.00	13700	20240124	-40.51	3070	20240910	165.47	8740	-6.75	20250116	5060	61.07	20250102	13700	-40.51	20240124	3070	165.47	20240910	5.89	N	168360	500	106 억	415773	N	N	N	N
27	20250121	150902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8110	-10	5	-0.12	3975780260	488831	25.19	8100	8270	8030	10550	5690	8120	8133.24	1.95	682	9080	8600	8100	7620	7120	8840	7860	106	2430	500	5680	10	1	21288284	1726	24.28	5.33	12	2.30	334.00	1522.00	13700	20240124	-40.80	3070	20240910	164.17	8740	-7.21	20250116	5060	60.28	20250102	13700	-40.80	20240124	3070	164.17	20240910	5.89	N	168360	500	106 억	415773	N	N	N	N
28	20250121	140903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8190	70	2	0.86	3333169930	409656	21.11	8100	8270	8030	10550	5690	8120	8136.51	1.95	7170	9080	8600	8100	7620	7120	8840	7860	106	2430	500	5680	10	1	21288284	1744	24.52	5.38	12	1.92	334.00	1522.00	13700	20240124	-40.22	3070	20240910	166.78	8740	-6.29	20250116	5060	61.86	20250102	13700	-40.22	20240124	3070	166.78	20240910	5.89	N	168360	500	106 억	415773	N	N	N	N
29	20250121	130901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	100	2	1.23	3040838300	373994	19.27	8100	8270	8030	10550	5690	8120	8130.72	1.95	19008	9080	8600	8100	7620	7120	8840	7860	106	2430	500	5680	10	1	21288284	1750	24.61	5.40	12	1.76	334.00	1522.00	13700	20240124	-40.00	3070	20240910	167.75	8740	-5.95	20250116	5060	62.45	20250102	13700	-40.00	20240124	3070	167.75	20240910	5.89	N	168360	500	106 억	415773	N	N	N	N
30	20250121	120846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8140	20	2	0.25	2627814660	323461	16.67	8100	8270	8030	10550	5690	8120	8124.06	1.95	7357	9080	8600	8100	7620	7120	8840	7860	106	2430	500	5680	10	1	21288284	1733	24.37	5.35	12	1.52	334.00	1522.00	13700	20240124	-40.58	3070	20240910	165.15	8740	-6.86	20250116	5060	60.87	20250102	13700	-40.58	20240124	3070	165.15	20240910	5.89	N	168360	500	106 억	415773	N	N	N	N
31	20250121	110818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8140	20	2	0.25	2220273360	273346	14.09	8100	8270	8030	10550	5690	8120	8122.58	1.95	-8626	9080	8600	8100	7620	7120	8840	7860	106	2430	500	5680	10	1	21288284	1733	24.37	5.35	12	1.28	334.00	1522.00	13700	20240124	-40.58	3070	20240910	165.15	8740	-6.86	20250116	5060	60.87	20250102	13700	-40.58	20240124	3070	165.15	20240910	5.89	N	168360	500	106 억	415773	N	N	N	N
32	20250121	100812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8100	-20	5	-0.25	1777662480	218750	11.27	8100	8270	8030	10550	5690	8120	8126.46	1.95	-21561	9080	8600	8100	7620	7120	8840	7860	106	2430	500	5680	10	1	21288284	1724	24.25	5.32	12	1.03	334.00	1522.00	13700	20240124	-40.88	3070	20240910	163.84	8740	-7.32	20250116	5060	60.08	20250102	13700	-40.88	20240124	3070	163.84	20240910	5.89	N	168360	500	106 억	415773	N	N	N	N
33	20250121	090904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	130	2	1.60	529108750	65027	3.35	8100	8260	8030	10550	5690	8120	8136.78	1.95	-19157	9080	8600	8100	7620	7120	8840	7860	106	2430	500	5680	10	1	21288284	1756	24.70	5.42	12	0.31	334.00	1522.00	13700	20240124	-39.78	3070	20240910	168.73	8740	-5.61	20250116	5060	63.04	20250102	13700	-39.78	20240124	3070	168.73	20240910	5.89	N	168360	500	106 억	415773	N	N	N	N
34	20250120	160850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8120	420	2	5.45	15954635080	1933314	171.87	7730	8580	7600	10010	5390	7700	8252.60	1.42	118438	8053	7876	7593	7416	7133	7965	7505	106	2310	500	5390	10	1	21288284	1729	24.31	5.34	12	9.08	334.00	1522.00	13700	20240124	-40.73	3070	20240910	164.50	8740	-7.09	20250116	5060	60.47	20250102	13700	-40.73	20240124	3070	164.50	20240910	5.74	N	168360	500	106 억	301846	N	N	N	N
35	20250120	150902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	450	2	5.84	15419895350	1867416	166.01	7730	8580	7600	10010	5390	7700	8257.34	1.42	132506	8053	7876	7593	7416	7133	7965	7505	106	2310	500	5390	10	1	21288284	1735	24.40	5.35	12	8.77	334.00	1522.00	13700	20240124	-40.51	3070	20240910	165.47	8740	-6.75	20250116	5060	61.07	20250102	13700	-40.51	20240124	3070	165.47	20240910	5.74	N	168360	500	106 억	301846	N	N	N	N
36	20250120	140900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	450	2	5.84	14905846030	1804235	160.39	7730	8580	7600	10010	5390	7700	8261.59	1.42	142386	8053	7876	7593	7416	7133	7965	7505	106	2310	500	5390	10	1	21288284	1735	24.40	5.35	12	8.48	334.00	1522.00	13700	20240124	-40.51	3070	20240910	165.47	8740	-6.75	20250116	5060	61.07	20250102	13700	-40.51	20240124	3070	165.47	20240910	5.74	N	168360	500	106 억	301846	N	N	N	N
37	20250120	130900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	540	2	7.01	13925409670	1684293	149.73	7730	8580	7600	10010	5390	7700	8267.81	1.42	162065	8053	7876	7593	7416	7133	7965	7505	106	2310	500	5390	10	1	21288284	1754	24.67	5.41	12	7.91	334.00	1522.00	13700	20240124	-39.85	3070	20240910	168.40	8740	-5.72	20250116	5060	62.85	20250102	13700	-39.85	20240124	3070	168.40	20240910	5.74	N	168360	500	106 억	301846	N	N	N	N
38	20250120	120901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	570	2	7.40	13456332930	1627612	144.69	7730	8580	7600	10010	5390	7700	8267.53	1.42	164004	8053	7876	7593	7416	7133	7965	7505	106	2310	500	5390	10	1	21288284	1761	24.76	5.43	12	7.65	334.00	1522.00	13700	20240124	-39.64	3070	20240910	169.38	8740	-5.38	20250116	5060	63.44	20250102	13700	-39.64	20240124	3070	169.38	20240910	5.74	N	168360	500	106 억	301846	N	N	N	N
39	20250120	110901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	830	2	10.78	11818068510	1432041	127.30	7730	8580	7600	10010	5390	7700	8252.60	1.42	144774	8053	7876	7593	7416	7133	7965	7505	106	2310	500	5390	10	1	21288284	1816	25.54	5.60	12	6.73	334.00	1522.00	13700	20240124	-37.74	3070	20240910	177.85	8740	-2.40	20250116	5060	68.58	20250102	13700	-37.74	20240124	3070	177.85	20240910	5.74	N	168360	500	106 억	301846	N	N	N	N
40	20250120	100901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8210	510	2	6.62	6833828360	840576	74.72	7730	8460	7600	10010	5390	7700	8129.94	1.42	37195	8053	7876	7593	7416	7133	7965	7505	106	2310	500	5390	10	1	21288284	1748	24.58	5.39	12	3.95	334.00	1522.00	13700	20240124	-40.07	3070	20240910	167.43	8740	-6.06	20250116	5060	62.25	20250102	13700	-40.07	20240124	3070	167.43	20240910	5.74	N	168360	500	106 억	301846	N	N	N	N
41	20250120	090902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7740	40	2	0.52	505513540	65806	5.85	7730	7740	7600	10010	5390	7700	7681.88	1.42	-30871	8053	7876	7593	7416	7133	7965	7505	106	2310	500	5390	10	1	21288284	1648	23.17	5.09	12	0.31	334.00	1522.00	13700	20240124	-43.50	3070	20240910	152.12	8740	-11.44	20250116	5060	52.96	20250102	13700	-43.50	20240124	3070	152.12	20240910	5.74	N	168360	500	106 억	301846	N	N	N	N
42	20250117	160858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	390	2	5.34	8475023990	1120469	27.14	7330	7770	7310	9500	5120	7310	7564.04	1.27	35833	9283	8296	7753	6766	6223	8025	6495	106	2190	500	5110	10	1	21288284	1639	23.05	5.06	12	5.26	334.00	1522.00	13700	20240124	-43.80	3070	20240910	150.81	8740	-11.90	20250116	5060	52.17	20250102	13700	-43.80	20240124	3070	150.81	20240910	5.51	N	168360	500	106 억	269694	N	N	N	N
43	20250117	150901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7580	270	2	3.69	7995652050	1057905	25.62	7330	7770	7310	9500	5120	7310	7558.47	1.27	40098	9283	8296	7753	6766	6223	8025	6495	106	2190	500	5110	10	1	21288284	1614	22.69	4.98	12	4.97	334.00	1522.00	13700	20240124	-44.67	3070	20240910	146.91	8740	-13.27	20250116	5060	49.80	20250102	13700	-44.67	20240124	3070	146.91	20240910	5.51	N	168360	500	106 억	269694	N	N	N	N
44	20250117	140902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7680	370	2	5.06	7404483790	980086	23.74	7330	7770	7310	9500	5120	7310	7555.43	1.27	46638	9283	8296	7753	6766	6223	8025	6495	106	2190	500	5110	10	1	21288284	1635	22.99	5.05	12	4.60	334.00	1522.00	13700	20240124	-43.94	3070	20240910	150.16	8740	-12.13	20250116	5060	51.78	20250102	13700	-43.94	20240124	3070	150.16	20240910	5.51	N	168360	500	106 억	269694	N	N	N	N
45	20250117	130859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7480	170	2	2.33	5655229970	751977	18.21	7330	7680	7310	9500	5120	7310	7521.04	1.27	3105	9283	8296	7753	6766	6223	8025	6495	106	2190	500	5110	10	1	21288284	1592	22.40	4.91	12	3.53	334.00	1522.00	13700	20240124	-45.40	3070	20240910	143.65	8740	-14.42	20250116	5060	47.83	20250102	13700	-45.40	20240124	3070	143.65	20240910	5.51	N	168360	500	106 억	269694	N	N	N	N
46	20250117	120901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7510	200	2	2.74	5391270580	716758	17.36	7330	7680	7310	9500	5120	7310	7522.33	1.27	9048	9283	8296	7753	6766	6223	8025	6495	106	2190	500	5110	10	1	21288284	1599	22.49	4.93	12	3.37	334.00	1522.00	13700	20240124	-45.18	3070	20240910	144.63	8740	-14.07	20250116	5060	48.42	20250102	13700	-45.18	20240124	3070	144.63	20240910	5.51	N	168360	500	106 억	269694	N	N	N	N
47	20250117	110859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7540	230	2	3.15	4771313910	634954	15.38	7330	7680	7310	9500	5120	7310	7515.07	1.27	7963	9283	8296	7753	6766	6223	8025	6495	106	2190	500	5110	10	1	21288284	1605	22.57	4.95	12	2.98	334.00	1522.00	13700	20240124	-44.96	3070	20240910	145.60	8740	-13.73	20250116	5060	49.01	20250102	13700	-44.96	20240124	3070	145.60	20240910	5.51	N	168360	500	106 억	269694	N	N	N	N
48	20250117	100902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7490	180	2	2.46	4188645850	557300	13.50	7330	7680	7310	9500	5120	7310	7516.70	1.27	-6462	9283	8296	7753	6766	6223	8025	6495	106	2190	500	5110	10	1	21288284	1594	22.43	4.92	12	2.62	334.00	1522.00	13700	20240124	-45.33	3070	20240910	143.97	8740	-14.30	20250116	5060	48.02	20250102	13700	-45.33	20240124	3070	143.97	20240910	5.51	N	168360	500	106 억	269694	N	N	N	N
49	20250117	090901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7520	210	2	2.87	1014731510	137206	3.32	7330	7560	7310	9500	5120	7310	7396.94	1.27	13533	9283	8296	7753	6766	6223	8025	6495	106	2190	500	5110	10	1	21288284	1601	22.51	4.94	12	0.64	334.00	1522.00	13700	20240124	-45.11	3070	20240910	144.95	8740	-13.96	20250116	5060	48.62	20250102	13700	-45.11	20240124	3070	144.95	20240910	5.51	N	168360	500	106 억	269694	N	N	N	N
50	20250116	160854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	230	2	3.25	32735862900	4105728	434.82	7330	8740	7210	9200	4960	7080	7973.98	0.70	119432	7493	7286	7173	6966	6853	7230	6910	106	2120	500	4950	10	1	21288284	1556	21.89	4.80	12	19.29	334.00	1522.00	13700	20240124	-46.64	3070	20240910	138.11	8740	-16.36	20250116	5060	44.47	20250102	13700	-46.64	20240124	3070	138.11	20240910	5.61	N	168360	500	106 억	148501	N	N	N	N
51	20250116	150810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	230	2	3.25	32175462100	4028801	426.67	7330	8740	7210	9200	4960	7080	7986.36	0.70	121347	7493	7286	7173	6966	6853	7230	6910	106	2120	500	4950	10	1	21288284	1556	21.89	4.80	12	18.92	334.00	1522.00	13700	20240124	-46.64	3070	20240910	138.11	8740	-16.36	20250116	5060	44.47	20250102	13700	-46.64	20240124	3070	138.11	20240910	5.61	N	168360	500	106 억	148501	N	N	N	N
52	20250116	140858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	360	2	5.08	30819387880	3843819	407.08	7330	8740	7210	9200	4960	7080	8017.91	0.70	124622	7493	7286	7173	6966	6853	7230	6910	106	2120	500	4950	10	1	21288284	1584	22.28	4.89	12	18.06	334.00	1522.00	13700	20240124	-45.69	3070	20240910	142.35	8740	-14.87	20250116	5060	47.04	20250102	13700	-45.69	20240124	3070	142.35	20240910	5.61	N	168360	500	106 억	148501	N	N	N	N
53	20250116	130857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7480	400	2	5.65	29726797360	3696946	391.53	7330	8740	7210	9200	4960	7080	8040.91	0.70	132111	7493	7286	7173	6966	6853	7230	6910	106	2120	500	4950	10	1	21288284	1592	22.40	4.91	12	17.37	334.00	1522.00	13700	20240124	-45.40	3070	20240910	143.65	8740	-14.42	20250116	5060	47.83	20250102	13700	-45.40	20240124	3070	143.65	20240910	5.61	N	168360	500	106 억	148501	N	N	N	N
54	20250116	120857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7590	510	2	7.20	28581918690	3544225	375.35	7330	8740	7210	9200	4960	7080	8064.36	0.70	141734	7493	7286	7173	6966	6853	7230	6910	106	2120	500	4950	10	1	21288284	1616	22.72	4.99	12	16.65	334.00	1522.00	13700	20240124	-44.60	3070	20240910	147.23	8740	-13.16	20250116	5060	50.00	20250102	13700	-44.60	20240124	3070	147.23	20240910	5.61	N	168360	500	106 억	148501	N	N	N	N
55	20250116	110859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7580	500	2	7.06	27587444340	3412975	361.45	7330	8740	7210	9200	4960	7080	8083.11	0.70	170623	7493	7286	7173	6966	6853	7230	6910	106	2120	500	4950	10	1	21288284	1614	22.69	4.98	12	16.03	334.00	1522.00	13700	20240124	-44.67	3070	20240910	146.91	8740	-13.27	20250116	5060	49.80	20250102	13700	-44.67	20240124	3070	146.91	20240910	5.61	N	168360	500	106 억	148501	N	N	N	N
56	20250116	100859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	670	2	9.46	24540760570	3016055	319.42	7330	8740	7210	9200	4960	7080	8136.71	0.70	247608	7493	7286	7173	6966	6853	7230	6910	106	2120	500	4950	10	1	21288284	1650	23.20	5.09	12	14.17	334.00	1522.00	13700	20240124	-43.43	3070	20240910	152.44	8740	-11.33	20250116	5060	53.16	20250102	13700	-43.43	20240124	3070	152.44	20240910	5.61	N	168360	500	106 억	148501	N	N	N	N
57	20250116	090900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7880	800	2	11.30	2874112090	379398	40.18	7330	7930	7210	9200	4960	7080	7575.46	0.70	96328	7493	7286	7173	6966	6853	7230	6910	106	2120	500	4950	10	1	21288284	1678	23.59	5.18	12	1.78	334.00	1522.00	13700	20240124	-42.48	3070	20240910	156.68	7930	-0.63	20250116	5060	55.73	20250102	13700	-42.48	20240124	3070	156.68	20240910	5.61	N	168360	500	106 억	148501	N	N	N	N
58	20250115	160855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7080	40	2	0.57	6756286700	938576	124.77	7250	7380	7060	9150	4930	7040	7198.47	1.54	-179958	7380	7210	6880	6710	6380	7295	6795	106	2110	500	4920	10	1	21288284	1507	21.20	4.65	12	4.41	334.00	1522.00	13700	20240124	-48.32	3070	20240910	130.62	7380	-4.07	20250115	5060	39.92	20250102	13700	-48.32	20240124	3070	130.62	20240910	5.46	N	168360	500	106 억	327121	N	N	N	N
59	20250115	150857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	110	2	1.56	6520477380	905391	120.36	7250	7380	7060	9150	4930	7040	7201.84	1.54	-182605	7380	7210	6880	6710	6380	7295	6795	106	2110	500	4920	10	1	21288284	1522	21.41	4.70	12	4.25	334.00	1522.00	13700	20240124	-47.81	3070	20240910	132.90	7380	-3.12	20250115	5060	41.30	20250102	13700	-47.81	20240124	3070	132.90	20240910	5.46	N	168360	500	106 억	327121	N	N	N	N
60	20250115	140850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	60	2	0.85	6123975920	849729	112.96	7250	7380	7060	9150	4930	7040	7206.98	1.54	-178608	7380	7210	6880	6710	6380	7295	6795	106	2110	500	4920	10	1	21288284	1511	21.26	4.66	12	3.99	334.00	1522.00	13700	20240124	-48.18	3070	20240910	131.27	7380	-3.79	20250115	5060	40.32	20250102	13700	-48.18	20240124	3070	131.27	20240910	5.46	N	168360	500	106 억	327121	N	N	N	N
61	20250115	130856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7160	120	2	1.70	5644688340	782798	104.06	7250	7380	7060	9150	4930	7040	7210.91	1.54	-182534	7380	7210	6880	6710	6380	7295	6795	106	2110	500	4920	10	1	21288284	1524	21.44	4.70	12	3.68	334.00	1522.00	13700	20240124	-47.74	3070	20240910	133.22	7380	-2.98	20250115	5060	41.50	20250102	13700	-47.74	20240124	3070	133.22	20240910	5.46	N	168360	500	106 억	327121	N	N	N	N
62	20250115	120839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	180	2	2.56	5271682890	731102	97.19	7250	7380	7060	9150	4930	7040	7210.60	1.54	-175213	7380	7210	6880	6710	6380	7295	6795	106	2110	500	4920	10	1	21288284	1537	21.62	4.74	12	3.43	334.00	1522.00	13700	20240124	-47.30	3070	20240910	135.18	7380	-2.17	20250115	5060	42.69	20250102	13700	-47.30	20240124	3070	135.18	20240910	5.46	N	168360	500	106 억	327121	N	N	N	N
63	20250115	110856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7110	70	2	0.99	4811911310	667476	88.73	7250	7380	7060	9150	4930	7040	7209.12	1.54	-201099	7380	7210	6880	6710	6380	7295	6795	106	2110	500	4920	10	1	21288284	1514	21.29	4.67	12	3.14	334.00	1522.00	13700	20240124	-48.10	3070	20240910	131.60	7380	-3.66	20250115	5060	40.51	20250102	13700	-48.10	20240124	3070	131.60	20240910	5.46	N	168360	500	106 억	327121	N	N	N	N
64	20250115	100855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	150	2	2.13	4148963430	574618	76.39	7250	7380	7060	9150	4930	7040	7220.39	1.54	-159156	7380	7210	6880	6710	6380	7295	6795	106	2110	500	4920	10	1	21288284	1531	21.53	4.72	12	2.70	334.00	1522.00	13700	20240124	-47.52	3070	20240910	134.20	7380	-2.57	20250115	5060	42.09	20250102	13700	-47.52	20240124	3070	134.20	20240910	5.46	N	168360	500	106 억	327121	N	N	N	N
65	20250115	090859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	240	2	3.41	2401193710	330999	44.00	7250	7380	7060	9150	4930	7040	7254.38	1.54	-90679	7380	7210	6880	6710	6380	7295	6795	106	2110	500	4920	10	1	21288284	1550	21.80	4.78	12	1.55	334.00	1522.00	13700	20240124	-46.86	3070	20240910	137.13	7380	-1.36	20250115	5060	43.87	20250102	13700	-46.86	20240124	3070	137.13	20240910	5.46	N	168360	500	106 억	327121	N	N	N	N
66	20250114	160840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7040	390	2	5.86	5034877410	735560	156.52	6660	7050	6550	8640	4660	6650	6844.66	1.33	44149	7230	6940	6760	6470	6290	6850	6380	106	1990	500	4650	10	1	21288284	1499	21.08	4.63	12	3.46	334.00	1522.00	13700	20240124	-48.61	3070	20240910	129.32	7050	0.00	20250113	5060	39.13	20250102	13700	-48.61	20240124	3070	129.32	20240910	5.41	N	168360	500	106 억	283344	N	N	N	N
67	20250114	150853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6930	280	2	4.21	4504022510	659577	140.35	6660	7050	6550	8640	4660	6650	6828.65	1.33	51991	7230	6940	6760	6470	6290	6850	6380	106	1990	500	4650	10	1	21288284	1475	20.75	4.55	12	3.10	334.00	1522.00	13700	20240124	-49.42	3070	20240910	125.73	7050	0.00	20250113	5060	36.96	20250102	13700	-49.42	20240124	3070	125.73	20240910	5.41	N	168360	500	106 억	283344	N	N	N	N
68	20250114	140851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6770	120	2	1.80	2639752770	385783	82.09	6660	7050	6630	8640	4660	6650	6842.58	1.33	26468	7230	6940	6760	6470	6290	6850	6380	106	1990	500	4650	10	1	21288284	1441	20.27	4.45	12	1.81	334.00	1522.00	13700	20240124	-50.58	3070	20240910	120.52	7050	0.00	20250113	5060	33.79	20250102	13700	-50.58	20240124	3070	120.52	20240910	5.41	N	168360	500	106 억	283344	N	N	N	N
69	20250114	130851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6830	180	2	2.71	2420198030	353650	75.25	6660	7050	6630	8640	4660	6650	6843.48	1.33	36708	7230	6940	6760	6470	6290	6850	6380	106	1990	500	4650	10	1	21288284	1454	20.45	4.49	12	1.66	334.00	1522.00	13700	20240124	-50.15	3070	20240910	122.48	7050	0.00	20250113	5060	34.98	20250102	13700	-50.15	20240124	3070	122.48	20240910	5.41	N	168360	500	106 억	283344	N	N	N	N
70	20250114	120848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6830	180	2	2.71	2236527860	326790	69.54	6660	7050	6630	8640	4660	6650	6843.93	1.33	36968	7230	6940	6760	6470	6290	6850	6380	106	1990	500	4650	10	1	21288284	1454	20.45	4.49	12	1.54	334.00	1522.00	13700	20240124	-50.15	3070	20240910	122.48	7050	0.00	20250113	5060	34.98	20250102	13700	-50.15	20240124	3070	122.48	20240910	5.41	N	168360	500	106 억	283344	N	N	N	N
71	20250114	110848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6910	260	2	3.91	1442291600	212602	45.24	6660	6950	6630	8640	4660	6650	6784.00	1.33	20432	7230	6940	6760	6470	6290	6850	6380	106	1990	500	4650	10	1	21288284	1471	20.69	4.54	12	1.00	334.00	1522.00	13700	20240124	-49.56	3070	20240910	125.08	7050	-1.99	20250113	5060	36.56	20250102	13700	-49.56	20240124	3070	125.08	20240910	5.41	N	168360	500	106 억	283344	N	N	N	N
72	20250114	100846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6800	150	2	2.26	1021337390	151051	32.14	6660	6950	6630	8640	4660	6650	6761.54	1.33	30771	7230	6940	6760	6470	6290	6850	6380	106	1990	500	4650	10	1	21288284	1448	20.36	4.47	12	0.71	334.00	1522.00	13700	20240124	-50.36	3070	20240910	121.50	7050	-3.55	20250113	5060	34.39	20250102	13700	-50.36	20240124	3070	121.50	20240910	5.41	N	168360	500	106 억	283344	N	N	N	N
73	20250114	090851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6850	200	2	3.01	313009710	45781	9.74	6660	6950	6660	8640	4660	6650	6837.11	1.33	8404	7230	6940	6760	6470	6290	6850	6380	106	1990	500	4650	10	1	21288284	1458	20.51	4.50	12	0.22	334.00	1522.00	13700	20240124	-50.00	3070	20240910	123.13	7050	-2.84	20250113	5060	35.38	20250102	13700	-50.00	20240124	3070	123.13	20240910	5.41	N	168360	500	106 억	283344	N	N	N	N
74	20250113	160838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6650	-70	5	-1.04	3171793720	467485	155.65	6720	7050	6580	8730	4710	6720	6785.01	1.15	40029	6913	6816	6653	6556	6393	6865	6605	106	2010	500	4700	10	1	21288284	1416	19.91	4.37	12	2.20	334.00	1522.00	13700	20240124	-51.46	3070	20240910	116.61	7050	-5.67	20250113	5060	31.42	20250102	13700	-51.46	20240124	3070	116.61	20240910	5.41	N	168360	500	106 억	245107	N	N	N	N
75	20250113	150842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6680	-40	5	-0.60	3035820660	447056	148.85	6720	7050	6580	8730	4710	6720	6790.76	1.15	43334	6913	6816	6653	6556	6393	6865	6605	106	2010	500	4700	10	1	21288284	1422	20.00	4.39	12	2.10	334.00	1522.00	13700	20240124	-51.24	3070	20240910	117.59	7050	-5.25	20250113	5060	32.02	20250102	13700	-51.24	20240124	3070	117.59	20240910	5.41	N	168360	500	106 억	245107	N	N	N	N
76	20250113	140821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6710	-10	5	-0.15	2916195460	429193	142.90	6720	7050	6580	8730	4710	6720	6794.67	1.15	43895	6913	6816	6653	6556	6393	6865	6605	106	2010	500	4700	10	1	21288284	1428	20.09	4.41	12	2.02	334.00	1522.00	13700	20240124	-51.02	3070	20240910	118.57	7050	-4.82	20250113	5060	32.61	20250102	13700	-51.02	20240124	3070	118.57	20240910	5.41	N	168360	500	106 억	245107	N	N	N	N
77	20250113	130831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6810	90	2	1.34	2633554520	387418	128.99	6720	7050	6580	8730	4710	6720	6797.79	1.15	37732	6913	6816	6653	6556	6393	6865	6605	106	2010	500	4700	10	1	21288284	1450	20.39	4.47	12	1.82	334.00	1522.00	13700	20240124	-50.29	3070	20240910	121.82	7050	-3.40	20250113	5060	34.58	20250102	13700	-50.29	20240124	3070	121.82	20240910	5.41	N	168360	500	106 억	245107	N	N	N	N
78	20250113	120833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6950	230	2	3.42	2380013560	350482	116.69	6720	7050	6580	8730	4710	6720	6790.77	1.15	38039	6913	6816	6653	6556	6393	6865	6605	106	2010	500	4700	10	1	21288284	1480	20.81	4.57	12	1.65	334.00	1522.00	13700	20240124	-49.27	3070	20240910	126.38	7050	-1.42	20250113	5060	37.35	20250102	13700	-49.27	20240124	3070	126.38	20240910	5.41	N	168360	500	106 억	245107	N	N	N	N
79	20250113	110831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6890	170	2	2.53	1672007930	248544	82.75	6720	6930	6580	8730	4710	6720	6727.22	1.15	12833	6913	6816	6653	6556	6393	6865	6605	106	2010	500	4700	10	1	21288284	1467	20.63	4.53	12	1.17	334.00	1522.00	13700	20240124	-49.71	3070	20240910	124.43	6930	-0.58	20250113	5060	36.17	20250102	13700	-49.71	20240124	3070	124.43	20240910	5.41	N	168360	500	106 억	245107	N	N	N	N
80	20250113	100831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6660	-60	5	-0.89	643707160	96834	32.24	6720	6760	6580	8730	4710	6720	6647.22	1.15	-12514	6913	6816	6653	6556	6393	6865	6605	106	2010	500	4700	10	1	21288284	1418	19.94	4.38	12	0.45	334.00	1522.00	13700	20240124	-51.39	3070	20240910	116.94	6880	-3.20	20250109	5060	31.62	20250102	13700	-51.39	20240124	3070	116.94	20240910	5.41	N	168360	500	106 억	245107	N	N	N	N
81	20250113	090836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6730	10	2	0.15	161829600	24128	8.03	6720	6750	6630	8730	4710	6720	6706.90	1.15	1738	6913	6816	6653	6556	6393	6865	6605	106	2010	500	4700	10	1	21288284	1433	20.15	4.42	12	0.11	334.00	1522.00	13700	20240124	-50.88	3070	20240910	119.22	6880	-2.18	20250109	5060	33.00	20250102	13700	-50.88	20240124	3070	119.22	20240910	5.41	N	168360	500	106 억	245107	N	N	N	N
82	20250110	160813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6720	70	2	1.05	1965923640	297923	69.29	6650	6750	6490	8640	4660	6650	6597.89	1.23	-17126	7010	6830	6700	6520	6390	6765	6455	106	1990	500	4650	10	1	21288284	1431	20.12	4.42	12	1.40	334.00	1522.00	13700	20240124	-50.95	3070	20240910	118.89	6880	-2.33	20250109	5060	32.81	20250102	13700	-50.95	20240124	3070	118.89	20240910	4.83	N	168360	500	106 억	262233	N	N	N	N
83	20250110	150823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6680	30	2	0.45	1821239250	276373	64.28	6650	6750	6490	8640	4660	6650	6589.79	1.23	-14972	7010	6830	6700	6520	6390	6765	6455	106	1990	500	4650	10	1	21288284	1422	20.00	4.39	12	1.30	334.00	1522.00	13700	20240124	-51.24	3070	20240910	117.59	6880	-2.91	20250109	5060	32.02	20250102	13700	-51.24	20240124	3070	117.59	20240910	4.83	N	168360	500	106 억	262233	N	N	N	N
84	20250110	140827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6650	0	3	0.00	1499686930	228240	53.09	6650	6750	6490	8640	4660	6650	6570.66	1.23	-13161	7010	6830	6700	6520	6390	6765	6455	106	1990	500	4650	10	1	21288284	1416	19.91	4.37	12	1.07	334.00	1522.00	13700	20240124	-51.46	3070	20240910	116.61	6880	-3.34	20250109	5060	31.42	20250102	13700	-51.46	20240124	3070	116.61	20240910	4.83	N	168360	500	106 억	262233	N	N	N	N
85	20250110	130827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6550	-100	5	-1.50	1246598590	190140	44.22	6650	6750	6490	8640	4660	6650	6556.21	1.23	-2665	7010	6830	6700	6520	6390	6765	6455	106	1990	500	4650	10	1	21288284	1394	19.61	4.30	12	0.89	334.00	1522.00	13700	20240124	-52.19	3070	20240910	113.36	6880	-4.80	20250109	5060	29.45	20250102	13700	-52.19	20240124	3070	113.36	20240910	4.83	N	168360	500	106 억	262233	N	N	N	N
86	20250110	120827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6520	-130	5	-1.95	846530750	129130	30.03	6650	6750	6500	8640	4660	6650	6555.65	1.23	-13307	7010	6830	6700	6520	6390	6765	6455	106	1990	500	4650	10	1	21288284	1388	19.52	4.28	12	0.61	334.00	1522.00	13700	20240124	-52.41	3070	20240910	112.38	6880	-5.23	20250109	5060	28.85	20250102	13700	-52.41	20240124	3070	112.38	20240910	4.83	N	168360	500	106 억	262233	N	N	N	N
87	20250110	110826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6590	-60	5	-0.90	778055330	118653	27.60	6650	6750	6500	8640	4660	6650	6557.40	1.23	-11096	7010	6830	6700	6520	6390	6765	6455	106	1990	500	4650	10	1	21288284	1403	19.73	4.33	12	0.56	334.00	1522.00	13700	20240124	-51.90	3070	20240910	114.66	6880	-4.22	20250109	5060	30.24	20250102	13700	-51.90	20240124	3070	114.66	20240910	4.83	N	168360	500	106 억	262233	N	N	N	N
88	20250110	100824	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6600	-50	5	-0.75	508600050	77449	18.01	6650	6750	6510	8640	4660	6650	6566.90	1.23	723	7010	6830	6700	6520	6390	6765	6455	106	1990	500	4650	10	1	21288284	1405	19.76	4.34	12	0.36	334.00	1522.00	13700	20240124	-51.82	3070	20240910	114.98	6880	-4.07	20250109	5060	30.43	20250102	13700	-51.82	20240124	3070	114.98	20240910	4.83	N	168360	500	106 억	262233	N	N	N	N
89	20250110	090828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6570	-80	5	-1.20	126977600	19250	4.48	6650	6750	6570	8640	4660	6650	6596.24	1.23	-5264	7010	6830	6700	6520	6390	6765	6455	106	1990	500	4650	10	1	21288284	1399	19.67	4.32	12	0.09	334.00	1522.00	13700	20240124	-52.04	3070	20240910	114.01	6880	-4.51	20250109	5060	29.84	20250102	13700	-52.04	20240124	3070	114.01	20240910	4.83	N	168360	500	106 억	262233	N	N	N	N
90	20250109	160819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6650	-140	5	-2.06	2880751750	428827	33.72	6840	6880	6570	8820	4760	6790	6717.86	1.55	-78816	7376	7082	6576	6282	5776	7230	6430	106	2030	500	4750	10	1	21288284	1416	19.91	4.37	12	2.01	334.00	1522.00	13700	20240124	-51.46	3070	20240910	116.61	6880	-3.34	20250109	5060	31.42	20250102	13700	-51.46	20240124	3070	116.61	20240910	4.83	N	168360	500	106 억	330886	N	N	N	N
91	20250109	150814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6630	-160	5	-2.36	2733061000	406621	31.97	6840	6880	6570	8820	4760	6790	6721.40	1.55	-75334	7376	7082	6576	6282	5776	7230	6430	106	2030	500	4750	10	1	21288284	1411	19.85	4.36	12	1.91	334.00	1522.00	13700	20240124	-51.61	3070	20240910	115.96	6880	-3.63	20250109	5060	31.03	20250102	13700	-51.61	20240124	3070	115.96	20240910	4.83	N	168360	500	106 억	330886	N	N	N	N
92	20250109	140821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6670	-120	5	-1.77	2526953680	375704	29.54	6840	6880	6570	8820	4760	6790	6725.92	1.55	-72045	7376	7082	6576	6282	5776	7230	6430	106	2030	500	4750	10	1	21288284	1420	19.97	4.38	12	1.76	334.00	1522.00	13700	20240124	-51.31	3070	20240910	117.26	6880	-3.05	20250109	5060	31.82	20250102	13700	-51.31	20240124	3070	117.26	20240910	4.83	N	168360	500	106 억	330886	N	N	N	N
93	20250109	130821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6710	-80	5	-1.18	2291454520	340334	26.76	6840	6880	6570	8820	4760	6790	6732.96	1.55	-60294	7376	7082	6576	6282	5776	7230	6430	106	2030	500	4750	10	1	21288284	1428	20.09	4.41	12	1.60	334.00	1522.00	13700	20240124	-51.02	3070	20240910	118.57	6880	-2.47	20250109	5060	32.61	20250102	13700	-51.02	20240124	3070	118.57	20240910	4.83	N	168360	500	106 억	330886	N	N	N	N
94	20250109	120821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6770	-20	5	-0.29	2058197120	305575	24.03	6840	6880	6570	8820	4760	6790	6735.49	1.55	-53040	7376	7082	6576	6282	5776	7230	6430	106	2030	500	4750	10	1	21288284	1441	20.27	4.45	12	1.44	334.00	1522.00	13700	20240124	-50.58	3070	20240910	120.52	6880	-1.60	20250109	5060	33.79	20250102	13700	-50.58	20240124	3070	120.52	20240910	4.83	N	168360	500	106 억	330886	N	N	N	N
95	20250109	110826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6710	-80	5	-1.18	1854496740	275211	21.64	6840	6880	6570	8820	4760	6790	6738.45	1.55	-52757	7376	7082	6576	6282	5776	7230	6430	106	2030	500	4750	10	1	21288284	1428	20.09	4.41	12	1.29	334.00	1522.00	13700	20240124	-51.02	3070	20240910	118.57	6880	-2.47	20250109	5060	32.61	20250102	13700	-51.02	20240124	3070	118.57	20240910	4.83	N	168360	500	106 억	330886	N	N	N	N
96	20250109	100823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6660	-130	5	-1.91	1512358970	224038	17.61	6840	6880	6570	8820	4760	6790	6750.46	1.55	-47376	7376	7082	6576	6282	5776	7230	6430	106	2030	500	4750	10	1	21288284	1418	19.94	4.38	12	1.05	334.00	1522.00	13700	20240124	-51.39	3070	20240910	116.94	6880	-3.20	20250109	5060	31.62	20250102	13700	-51.39	20240124	3070	116.94	20240910	4.83	N	168360	500	106 억	330886	N	N	N	N
97	20250109	090826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6750	-40	5	-0.59	628770890	92309	7.26	6840	6880	6730	8820	4760	6790	6811.59	1.55	-43942	7376	7082	6576	6282	5776	7230	6430	106	2030	500	4750	10	1	21288284	1437	20.21	4.43	12	0.43	334.00	1522.00	13700	20240124	-50.73	3070	20240910	119.87	6880	-1.89	20250109	5060	33.40	20250102	13700	-50.73	20240124	3070	119.87	20240910	4.83	N	168360	500	106 억	330886	N	N	N	N
98	20250108	160815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6790	420	2	6.59	8315041180	1263440	230.15	6200	6870	6070	8280	4460	6370	6580.73	1.28	69178	6556	6462	6306	6212	6056	6385	6135	106	1910	500	4450	10	1	21288284	1445	20.33	4.46	12	5.93	334.00	1522.00	13700	20240124	-50.44	3070	20240910	121.17	6870	-1.16	20250108	5060	34.19	20250102	13700	-50.44	20240124	3070	121.17	20240910	4.66	N	168360	500	106 억	273456	N	N	N	N
99	20250108	150818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6770	400	2	6.28	8051647900	1224602	223.07	6200	6870	6070	8280	4460	6370	6574.96	1.28	70203	6556	6462	6306	6212	6056	6385	6135	106	1910	500	4450	10	1	21288284	1441	20.27	4.45	12	5.75	334.00	1522.00	13700	20240124	-50.58	3070	20240910	120.52	6870	-1.46	20250108	5060	33.79	20250102	13700	-50.58	20240124	3070	120.52	20240910	4.66	N	168360	500	106 억	273456	N	N	N	N
100	20250108	140821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6730	360	2	5.65	7198463380	1098656	200.13	6200	6870	6070	8280	4460	6370	6552.11	1.28	57540	6556	6462	6306	6212	6056	6385	6135	106	1910	500	4450	10	1	21288284	1433	20.15	4.42	12	5.16	334.00	1522.00	13700	20240124	-50.88	3070	20240910	119.22	6870	-2.04	20250108	5060	33.00	20250102	13700	-50.88	20240124	3070	119.22	20240910	4.66	N	168360	500	106 억	273456	N	N	N	N
101	20250108	130820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6800	430	2	6.75	5702186100	877956	159.93	6200	6800	6070	8280	4460	6370	6494.89	1.28	62409	6556	6462	6306	6212	6056	6385	6135	106	1910	500	4450	10	1	21288284	1448	20.36	4.47	12	4.12	334.00	1522.00	13700	20240124	-50.36	3070	20240910	121.50	6800	0.00	20250108	5060	34.39	20250102	13700	-50.36	20240124	3070	121.50	20240910	4.66	N	168360	500	106 억	273456	N	N	N	N
102	20250108	120816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6480	110	2	1.73	3760820240	587171	106.96	6200	6690	6070	8280	4460	6370	6405.00	1.28	27862	6556	6462	6306	6212	6056	6385	6135	106	1910	500	4450	10	1	21288284	1379	19.40	4.26	12	2.76	334.00	1522.00	13700	20240124	-52.70	3070	20240910	111.07	6690	-3.14	20250108	5060	28.06	20250102	13700	-52.70	20240124	3070	111.07	20240910	4.66	N	168360	500	106 억	273456	N	N	N	N
103	20250108	110817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6560	190	2	2.98	3318904800	519429	94.62	6200	6690	6070	8280	4460	6370	6389.54	1.28	36185	6556	6462	6306	6212	6056	6385	6135	106	1910	500	4450	10	1	21288284	1397	19.64	4.31	12	2.44	334.00	1522.00	13700	20240124	-52.12	3070	20240910	113.68	6690	-1.94	20250108	5060	29.64	20250102	13700	-52.12	20240124	3070	113.68	20240910	4.66	N	168360	500	106 억	273456	N	N	N	N
104	20250108	100818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6380	10	2	0.16	1730095880	277070	50.47	6200	6430	6070	8280	4460	6370	6244.12	1.28	12626	6556	6462	6306	6212	6056	6385	6135	106	1910	500	4450	10	1	21288284	1358	19.10	4.19	12	1.30	334.00	1522.00	13700	20240124	-53.43	3070	20240910	107.82	6440	-0.93	20250106	5060	26.09	20250102	13700	-53.43	20240124	3070	107.82	20240910	4.66	N	168360	500	106 억	273456	N	N	N	N
105	20250108	090819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	-260	5	-4.08	317579510	51579	9.40	6200	6270	6070	8280	4460	6370	6155.90	1.28	7746	6556	6462	6306	6212	6056	6385	6135	106	1910	500	4450	10	1	21288284	1301	18.29	4.01	12	0.24	334.00	1522.00	13700	20240124	-55.40	3070	20240910	99.02	6440	-5.12	20250106	5060	20.75	20250102	13700	-55.40	20240124	3070	99.02	20240910	4.66	N	168360	500	106 억	273456	N	N	N	N
106	20250107	160811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6370	140	2	2.25	3422258140	544897	60.15	6400	6400	6150	8090	4370	6230	6280.43	1.17	24964	6676	6452	6216	5992	5756	6565	6105	106	1860	500	4360	10	1	21288284	1356	19.07	4.19	12	2.56	334.00	1522.00	13700	20240124	-53.50	3070	20240910	107.49	6440	-1.09	20250106	5060	25.89	20250102	13700	-53.50	20240124	3070	107.49	20240910	4.65	N	168360	500	106 억	250003	N	N	N	N
107	20250107	150812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6300	70	2	1.12	3121852550	497511	54.92	6400	6400	6150	8090	4370	6230	6274.94	1.17	23806	6676	6452	6216	5992	5756	6565	6105	106	1860	500	4360	10	1	21288284	1341	18.86	4.14	12	2.34	334.00	1522.00	13700	20240124	-54.01	3070	20240910	105.21	6440	-2.17	20250106	5060	24.51	20250102	13700	-54.01	20240124	3070	105.21	20240910	4.65	N	168360	500	106 억	250003	N	N	N	N
108	20250107	140811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6300	70	2	1.12	2835263330	451873	49.88	6400	6400	6150	8090	4370	6230	6274.47	1.17	24042	6676	6452	6216	5992	5756	6565	6105	106	1860	500	4360	10	1	21288284	1341	18.86	4.14	12	2.12	334.00	1522.00	13700	20240124	-54.01	3070	20240910	105.21	6440	-2.17	20250106	5060	24.51	20250102	13700	-54.01	20240124	3070	105.21	20240910	4.65	N	168360	500	106 억	250003	N	N	N	N
109	20250107	130811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	10	2	0.16	2230111760	355842	39.28	6400	6400	6150	8090	4370	6230	6267.14	1.17	4510	6676	6452	6216	5992	5756	6565	6105	106	1860	500	4360	10	1	21288284	1328	18.68	4.10	12	1.67	334.00	1522.00	13700	20240124	-54.45	3070	20240910	103.26	6440	-3.11	20250106	5060	23.32	20250102	13700	-54.45	20240124	3070	103.26	20240910	4.65	N	168360	500	106 억	250003	N	N	N	N
110	20250107	120812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6320	90	2	1.44	1928035850	307432	33.94	6400	6400	6150	8090	4370	6230	6271.42	1.17	1546	6676	6452	6216	5992	5756	6565	6105	106	1860	500	4360	10	1	21288284	1345	18.92	4.15	12	1.44	334.00	1522.00	13700	20240124	-53.87	3070	20240910	105.86	6440	-1.86	20250106	5060	24.90	20250102	13700	-53.87	20240124	3070	105.86	20240910	4.65	N	168360	500	106 억	250003	N	N	N	N
111	20250107	110808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6310	80	2	1.28	1607681030	256515	28.32	6400	6400	6150	8090	4370	6230	6267.40	1.17	-5587	6676	6452	6216	5992	5756	6565	6105	106	1860	500	4360	10	1	21288284	1343	18.89	4.15	12	1.20	334.00	1522.00	13700	20240124	-53.94	3070	20240910	105.54	6440	-2.02	20250106	5060	24.70	20250102	13700	-53.94	20240124	3070	105.54	20240910	4.65	N	168360	500	106 억	250003	N	N	N	N
112	20250107	100814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6230	0	3	0.00	1220106610	194748	21.50	6400	6400	6150	8090	4370	6230	6265.05	1.17	-9984	6676	6452	6216	5992	5756	6565	6105	106	1860	500	4360	10	1	21288284	1326	18.65	4.09	12	0.91	334.00	1522.00	13700	20240124	-54.53	3070	20240910	102.93	6440	-3.26	20250106	5060	23.12	20250102	13700	-54.53	20240124	3070	102.93	20240910	4.65	N	168360	500	106 억	250003	N	N	N	N
113	20250107	090815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6290	60	2	0.96	399882310	63117	6.97	6400	6400	6260	8090	4370	6230	6335.59	1.17	-22531	6676	6452	6216	5992	5756	6565	6105	106	1860	500	4360	10	1	21288284	1339	18.83	4.13	12	0.30	334.00	1522.00	13700	20240124	-54.09	3070	20240910	104.89	6440	-2.33	20250106	5060	24.31	20250102	13700	-54.09	20240124	3070	104.89	20240910	4.65	N	168360	500	106 억	250003	N	N	N	N
114	20250106	160803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6230	380	2	6.50	5639450880	901044	96.09	6080	6440	5980	7600	4100	5850	6258.81	1.64	-105274	6450	6150	5680	5380	4910	6300	5530	106	1750	500	4090	10	1	21288284	1326	18.65	4.09	12	4.23	334.00	1522.00	13700	20240124	-54.53	3070	20240910	102.93	6440	-3.26	20250106	5060	23.12	20250102	13700	-54.53	20240124	3070	102.93	20240910	4.63	N	168360	500	106 억	349186	N	N	N	N
115	20250106	150802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	390	2	6.67	5467499410	873424	93.15	6080	6440	5980	7600	4100	5850	6259.85	1.64	-98540	6450	6150	5680	5380	4910	6300	5530	106	1750	500	4090	10	1	21288284	1328	18.68	4.10	12	4.10	334.00	1522.00	13700	20240124	-54.45	3070	20240910	103.26	6440	-3.11	20250106	5060	23.32	20250102	13700	-54.45	20240124	3070	103.26	20240910	4.63	N	168360	500	106 억	349186	N	N	N	N
116	20250106	140803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6230	380	2	6.50	5138365490	820479	87.50	6080	6440	5980	7600	4100	5850	6262.64	1.64	-101340	6450	6150	5680	5380	4910	6300	5530	106	1750	500	4090	10	1	21288284	1326	18.65	4.09	12	3.85	334.00	1522.00	13700	20240124	-54.53	3070	20240910	102.93	6440	-3.26	20250106	5060	23.12	20250102	13700	-54.53	20240124	3070	102.93	20240910	4.63	N	168360	500	106 억	349186	N	N	N	N
117	20250106	130759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	350	2	5.98	4874225600	777831	82.95	6080	6440	5980	7600	4100	5850	6266.43	1.64	-100113	6450	6150	5680	5380	4910	6300	5530	106	1750	500	4090	10	1	21288284	1320	18.56	4.07	12	3.65	334.00	1522.00	13700	20240124	-54.74	3070	20240910	101.95	6440	-3.73	20250106	5060	22.53	20250102	13700	-54.74	20240124	3070	101.95	20240910	4.63	N	168360	500	106 억	349186	N	N	N	N
118	20250106	120759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6280	430	2	7.35	4477379770	714056	76.15	6080	6440	5980	7600	4100	5850	6270.35	1.64	-89219	6450	6150	5680	5380	4910	6300	5530	106	1750	500	4090	10	1	21288284	1337	18.80	4.13	12	3.35	334.00	1522.00	13700	20240124	-54.16	3070	20240910	104.56	6440	-2.48	20250106	5060	24.11	20250102	13700	-54.16	20240124	3070	104.56	20240910	4.63	N	168360	500	106 억	349186	N	N	N	N
119	20250106	110758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6320	470	2	8.03	4167789140	664854	70.90	6080	6440	5980	7600	4100	5850	6268.73	1.64	-78387	6450	6150	5680	5380	4910	6300	5530	106	1750	500	4090	10	1	21288284	1345	18.92	4.15	12	3.12	334.00	1522.00	13700	20240124	-53.87	3070	20240910	105.86	6440	-1.86	20250106	5060	24.90	20250102	13700	-53.87	20240124	3070	105.86	20240910	4.63	N	168360	500	106 억	349186	N	N	N	N
120	20250106	100756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6290	440	2	7.52	3615584290	576903	61.52	6080	6440	5980	7600	4100	5850	6267.23	1.64	-67721	6450	6150	5680	5380	4910	6300	5530	106	1750	500	4090	10	1	21288284	1339	18.83	4.13	12	2.71	334.00	1522.00	13700	20240124	-54.09	3070	20240910	104.89	6440	-2.33	20250106	5060	24.31	20250102	13700	-54.09	20240124	3070	104.89	20240910	4.63	N	168360	500	106 억	349186	N	N	N	N
121	20250106	090756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	350	2	5.98	954872730	156159	16.65	6080	6250	5980	7600	4100	5850	6114.75	1.64	-11057	6450	6150	5680	5380	4910	6300	5530	106	1750	500	4090	10	1	21288284	1320	18.56	4.07	12	0.73	334.00	1522.00	13700	20240124	-54.74	3070	20240910	101.95	6250	-0.80	20250106	5060	22.53	20250102	13700	-54.74	20240124	3070	101.95	20240910	4.63	N	168360	500	106 억	349186	N	N	N	N
122	20250103	160752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	590	2	11.22	5336629340	933388	454.75	5260	5980	5210	6830	3690	5260	5717.10	1.28	87050	5526	5392	5226	5092	4926	5310	5010	106	1570	500	3680	10	1	21288284	1245	17.51	3.84	12	4.38	334.00	1522.00	13700	20240124	-57.30	3070	20240910	90.55	5980	-2.17	20250103	5060	15.61	20250102	13700	-57.30	20240124	3070	90.55	20240910	4.65	N	168360	500	106 억	271761	N	N	N	N
123	20250103	150754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	570	2	10.84	5128546060	897713	437.37	5260	5980	5210	6830	3690	5260	5712.90	1.28	90361	5526	5392	5226	5092	4926	5310	5010	106	1570	500	3680	10	1	21288284	1241	17.46	3.83	12	4.22	334.00	1522.00	13700	20240124	-57.45	3070	20240910	89.90	5980	-2.51	20250103	5060	15.22	20250102	13700	-57.45	20240124	3070	89.90	20240910	4.65	N	168360	500	106 억	271761	N	N	N	N
124	20250103	140755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	540	2	10.27	4808553780	842638	410.53	5260	5980	5210	6830	3690	5260	5706.55	1.28	70692	5526	5392	5226	5092	4926	5310	5010	106	1570	500	3680	10	1	21288284	1235	17.37	3.81	12	3.96	334.00	1522.00	13700	20240124	-57.66	3070	20240910	88.93	5980	-3.01	20250103	5060	14.62	20250102	13700	-57.66	20240124	3070	88.93	20240910	4.65	N	168360	500	106 억	271761	N	N	N	N
125	20250103	130754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	590	2	11.22	3623535650	640744	312.17	5260	5850	5210	6830	3690	5260	5655.20	1.28	38516	5526	5392	5226	5092	4926	5310	5010	106	1570	500	3680	10	1	21288284	1245	17.51	3.84	12	3.01	334.00	1522.00	13700	20240124	-57.30	3070	20240910	90.55	5850	0.00	20250103	5060	15.61	20250102	13700	-57.30	20240124	3070	90.55	20240910	4.65	N	168360	500	106 억	271761	N	N	N	N
126	20250103	120754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	430	2	8.17	2565223600	457408	222.85	5260	5770	5210	6830	3690	5260	5608.17	1.28	24555	5526	5392	5226	5092	4926	5310	5010	106	1570	500	3680	10	1	21288284	1211	17.04	3.74	12	2.15	334.00	1522.00	13700	20240124	-58.47	3070	20240910	85.34	5770	-1.39	20250103	5060	12.45	20250102	13700	-58.47	20240124	3070	85.34	20240910	4.65	N	168360	500	106 억	271761	N	N	N	N
127	20250103	110754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	340	2	6.46	2196205060	392135	191.05	5260	5770	5210	6830	3690	5260	5600.64	1.28	14505	5526	5392	5226	5092	4926	5310	5010	106	1570	500	3680	10	1	21288284	1192	16.77	3.68	12	1.84	334.00	1522.00	13700	20240124	-59.12	3070	20240910	82.41	5770	-2.95	20250103	5060	10.67	20250102	13700	-59.12	20240124	3070	82.41	20240910	4.65	N	168360	500	106 억	271761	N	N	N	N
128	20250103	100751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5610	350	2	6.65	1824966390	325919	158.79	5260	5770	5210	6830	3690	5260	5599.45	1.28	4083	5526	5392	5226	5092	4926	5310	5010	106	1570	500	3680	10	1	21288284	1194	16.80	3.69	12	1.53	334.00	1522.00	13700	20240124	-59.05	3070	20240910	82.74	5770	-2.77	20250103	5060	10.87	20250102	13700	-59.05	20240124	3070	82.74	20240910	4.65	N	168360	500	106 억	271761	N	N	N	N
129	20250103	090755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	90	2	1.71	77323280	14629	7.13	5260	5370	5210	6830	3690	5260	5285.62	1.28	-57	5526	5392	5226	5092	4926	5310	5010	106	1570	500	3680	10	1	21288284	1139	16.02	3.52	12	0.07	334.00	1522.00	13700	20240124	-60.95	3070	20240910	74.27	5370	-0.37	20250103	5060	5.73	20250102	13700	-60.95	20240124	3070	74.27	20240910	4.65	N	168360	500	106 억	271761	N	N	N	N
130	20250102	160746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	30	2	0.57	1042734470	202523	84.77	5270	5360	5060	6790	3670	5230	5148.44	1.17	22748	5416	5322	5166	5072	4916	5370	5120	106	1560	500	3660	10	1	21288284	1120	15.75	3.46	12	0.95	334.00	1522.00	13700	20240124	-61.61	3070	20240910	71.34	5360	-1.87	20250102	5060	3.95	20250102	13700	-61.61	20240124	3070	71.34	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
131	20250102	150748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	-10	5	-0.19	919404200	179058	74.95	5270	5270	5060	6790	3670	5230	5134.67	1.17	26447	5416	5322	5166	5072	4916	5370	5120	106	1560	500	3660	10	1	21288284	1111	15.63	3.43	12	0.84	334.00	1522.00	13700	20240124	-61.90	3070	20240910	70.03	5270	-0.95	20250102	5060	3.16	20250102	13700	-61.90	20240124	3070	70.03	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
132	20250102	140745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	-40	5	-0.76	761368400	148491	62.15	5270	5270	5060	6790	3670	5230	5127.37	1.17	11694	5416	5322	5166	5072	4916	5370	5120	106	1560	500	3660	10	1	21288284	1105	15.54	3.41	12	0.70	334.00	1522.00	13700	20240124	-62.12	3070	20240910	69.06	5270	-1.52	20250102	5060	2.57	20250102	13700	-62.12	20240124	3070	69.06	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
133	20250102	130746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	-120	5	-2.29	655450450	127847	53.51	5270	5270	5060	6790	3670	5230	5126.83	1.17	6109	5416	5322	5166	5072	4916	5370	5120	106	1560	500	3660	10	1	21288284	1088	15.30	3.36	12	0.60	334.00	1522.00	13700	20240124	-62.70	3070	20240910	66.45	5270	-3.04	20250102	5060	0.99	20250102	13700	-62.70	20240124	3070	66.45	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
134	20250102	120744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	-70	5	-1.34	557164400	108677	45.49	5270	5270	5060	6790	3670	5230	5126.79	1.17	2463	5416	5322	5166	5072	4916	5370	5120	106	1560	500	3660	10	1	21288284	1098	15.45	3.39	12	0.51	334.00	1522.00	13700	20240124	-62.34	3070	20240910	68.08	5270	-2.09	20250102	5060	1.98	20250102	13700	-62.34	20240124	3070	68.08	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
135	20250102	110736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	-130	5	-2.49	419174190	81847	34.26	5270	5270	5060	6790	3670	5230	5121.43	1.17	-5959	5416	5322	5166	5072	4916	5370	5120	106	1560	500	3660	10	1	21288284	1086	15.27	3.35	12	0.38	334.00	1522.00	13700	20240124	-62.77	3070	20240910	66.12	5270	-3.23	20250102	5060	0.79	20250102	13700	-62.77	20240124	3070	66.12	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
136	20250102	100743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	-120	5	-2.29	82208270	15909	6.66	5270	5270	5080	6790	3670	5230	5167.40	1.17	-9349	5416	5322	5166	5072	4916	5370	5120	106	1560	500	3660	10	1	21288284	1088	15.30	3.36	12	0.07	334.00	1522.00	13700	20240124	-62.70	3070	20240910	66.45	5270	-3.04	20250102	5080	0.59	20250102	13700	-62.70	20240124	3070	66.45	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N
137	20250102	090736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	0	3	0.00	0	0	0.00	0	0	0	6790	3670	5230	0.00	1.17	0	5416	5322	5166	5072	4916	5370	5120	106	1560	500	3660	10	1	21288284	1113	15.66	3.44	12	0.00	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	0	0.00	0	0	0.00	0	13700	-61.82	20240124	3070	70.36	20240910	4.73	N	168360	500	106 억	248667	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History