KissMeData/317850/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	270	2	2.72	1465739260	145606	65.64	10000	10240	9850	12900	6960	9930	10066.19	3.28	11909	10583	10256	10063	9736	9543	10160	9640	42	2970	500	7140	10	1	8324420	849	-351.72	1.83	12	1.75	-29.00	5568.00	13280	20240730	-23.19	7830	20241209	30.27	10780	-5.38	20250122	8640	18.06	20250102	13280	-23.19	20240730	7830	30.27	20241209	5.53	N	317850	500	41 억	273089	N	N	N	N
3	20250124	151158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10180	250	2	2.52	1384873840	137672	62.06	10000	10240	9850	12900	6960	9930	10059.51	3.28	12339	10583	10256	10063	9736	9543	10160	9640	42	2970	500	7140	10	1	8324420	847	-351.03	1.83	12	1.65	-29.00	5568.00	13280	20240730	-23.34	7830	20241209	30.01	10780	-5.57	20250122	8640	17.82	20250102	13280	-23.34	20240730	7830	30.01	20241209	5.53	N	317850	500	41 억	273089	N	N	N	N
4	20250124	141156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10220	290	2	2.92	1208321810	120371	54.26	10000	10240	9850	12900	6960	9930	10038.58	3.28	11014	10583	10256	10063	9736	9543	10160	9640	42	2970	500	7140	10	1	8324420	851	-352.41	1.84	12	1.45	-29.00	5568.00	13280	20240730	-23.04	7830	20241209	30.52	10780	-5.19	20250122	8640	18.29	20250102	13280	-23.04	20240730	7830	30.52	20241209	5.53	N	317850	500	41 억	273089	N	N	N	N
5	20250124	131158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	80	2	0.81	830343100	83107	37.47	10000	10100	9850	12900	6960	9930	9991.48	3.28	1310	10583	10256	10063	9736	9543	10160	9640	42	2970	500	7140	10	1	8324420	833	-345.17	1.80	12	1.00	-29.00	5568.00	13280	20240730	-24.62	7830	20241209	27.84	10780	-7.14	20250122	8640	15.86	20250102	13280	-24.62	20240730	7830	27.84	20241209	5.53	N	317850	500	41 억	273089	N	N	N	N
6	20250124	121154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10090	160	2	1.61	736352990	73729	33.24	10000	10100	9850	12900	6960	9930	9987.53	3.28	1415	10583	10256	10063	9736	9543	10160	9640	42	2970	500	7140	10	1	8324420	840	-347.93	1.81	12	0.89	-29.00	5568.00	13280	20240730	-24.02	7830	20241209	28.86	10780	-6.40	20250122	8640	16.78	20250102	13280	-24.02	20240730	7830	28.86	20241209	5.53	N	317850	500	41 억	273089	N	N	N	N
7	20250124	111155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	70	2	0.70	584768700	58641	26.44	10000	10100	9850	12900	6960	9930	9972.23	3.28	-1969	10583	10256	10063	9736	9543	10160	9640	42	2970	500	7140	10	1	8324420	832	-344.83	1.80	12	0.70	-29.00	5568.00	13280	20240730	-24.70	7830	20241209	27.71	10780	-7.24	20250122	8640	15.74	20250102	13280	-24.70	20240730	7830	27.71	20241209	5.53	N	317850	500	41 억	273089	N	N	N	N
8	20250124	101151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9980	50	2	0.50	460654130	46258	20.85	10000	10030	9850	12900	6960	9930	9958.55	3.28	-2313	10583	10256	10063	9736	9543	10160	9640	42	2970	500	7140	10	1	8324420	831	-344.14	1.79	12	0.56	-29.00	5568.00	13280	20240730	-24.85	7830	20241209	27.46	10780	-7.42	20250122	8640	15.51	20250102	13280	-24.85	20240730	7830	27.46	20241209	5.53	N	317850	500	41 억	273089	N	N	N	N
9	20250124	091200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9940	10	2	0.10	129961590	13095	5.90	10000	10020	9850	12900	6960	9930	9924.39	3.28	-245	10583	10256	10063	9736	9543	10160	9640	42	2970	500	7140	10	1	8324420	827	-342.76	1.79	12	0.16	-29.00	5568.00	13280	20240730	-25.15	7830	20241209	26.95	10780	-7.79	20250122	8640	15.05	20250102	13280	-25.15	20240730	7830	26.95	20241209	5.53	N	317850	500	41 억	273089	N	N	N	N
10	20250123	161151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	-500	5	-4.79	2195597890	217377	28.66	10310	10390	9870	13550	7310	10430	10098.26	3.49	-18481	11350	10890	10320	9860	9290	11120	10090	42	3120	500	7500	10	1	8324420	827	-342.41	1.78	12	2.61	-29.00	5568.00	13280	20240730	-25.23	7830	20241209	26.82	10780	-7.88	20250122	8640	14.93	20250102	13280	-25.23	20240730	7830	26.82	20241209	5.83	N	317850	500	41 억	290811	N	N	N	N
11	20250123	151148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	-500	5	-4.79	2076932190	205430	27.09	10310	10390	9870	13550	7310	10430	10107.31	3.49	-22244	11350	10890	10320	9860	9290	11120	10090	42	3120	500	7500	10	1	8324420	827	-342.41	1.78	12	2.47	-29.00	5568.00	13280	20240730	-25.23	7830	20241209	26.82	10780	-7.88	20250122	8640	14.93	20250102	13280	-25.23	20240730	7830	26.82	20241209	5.83	N	317850	500	41 억	290811	N	N	N	N
12	20250123	141151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10030	-400	5	-3.84	1774352420	175082	23.09	10310	10390	9870	13550	7310	10430	10131.30	3.49	-19192	11350	10890	10320	9860	9290	11120	10090	42	3120	500	7500	10	1	8324420	835	-345.86	1.80	12	2.10	-29.00	5568.00	13280	20240730	-24.47	7830	20241209	28.10	10780	-6.96	20250122	8640	16.09	20250102	13280	-24.47	20240730	7830	28.10	20241209	5.83	N	317850	500	41 억	290811	N	N	N	N
13	20250123	131148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	-430	5	-4.12	1676068430	165257	21.79	10310	10390	9870	13550	7310	10430	10138.99	3.49	-17388	11350	10890	10320	9860	9290	11120	10090	42	3120	500	7500	10	1	8324420	832	-344.83	1.80	12	1.99	-29.00	5568.00	13280	20240730	-24.70	7830	20241209	27.71	10780	-7.24	20250122	8640	15.74	20250102	13280	-24.70	20240730	7830	27.71	20241209	5.83	N	317850	500	41 억	290811	N	N	N	N
14	20250123	121150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9870	-560	5	-5.37	1583799010	156008	20.57	10310	10390	9870	13550	7310	10430	10148.75	3.49	-14563	11350	10890	10320	9860	9290	11120	10090	42	3120	500	7500	10	1	8324420	822	-340.34	1.77	12	1.87	-29.00	5568.00	13280	20240730	-25.68	7830	20241209	26.05	10780	-8.44	20250122	8640	14.24	20250102	13280	-25.68	20240730	7830	26.05	20241209	5.83	N	317850	500	41 억	290811	N	N	N	N
15	20250123	111139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	-310	5	-2.97	1233593520	120890	15.94	10310	10390	10050	13550	7310	10430	10200.81	3.49	-14092	11350	10890	10320	9860	9290	11120	10090	42	3120	500	7500	10	1	8324420	842	-348.97	1.82	12	1.45	-29.00	5568.00	13280	20240730	-23.80	7830	20241209	29.25	10780	-6.12	20250122	8640	17.13	20250102	13280	-23.80	20240730	7830	29.25	20241209	5.83	N	317850	500	41 억	290811	N	N	N	N
16	20250123	101148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10170	-260	5	-2.49	1017062770	99462	13.12	10310	10390	10110	13550	7310	10430	10221.83	3.49	-13149	11350	10890	10320	9860	9290	11120	10090	42	3120	500	7500	10	1	8324420	847	-350.69	1.83	12	1.19	-29.00	5568.00	13280	20240730	-23.42	7830	20241209	29.89	10780	-5.66	20250122	8640	17.71	20250102	13280	-23.42	20240730	7830	29.89	20241209	5.83	N	317850	500	41 억	290811	N	N	N	N
17	20250123	091150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10290	-140	5	-1.34	281881580	27310	3.60	10310	10390	10250	13550	7310	10430	10313.80	3.49	-1867	11350	10890	10320	9860	9290	11120	10090	42	3120	500	7500	10	1	8324420	857	-354.83	1.85	12	0.33	-29.00	5568.00	13280	20240730	-22.52	7830	20241209	31.42	10780	-4.55	20250122	8640	19.10	20250102	13280	-22.52	20240730	7830	31.42	20241209	5.83	N	317850	500	41 억	290811	N	N	N	N
18	20250122	161140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10430	650	2	6.65	7420401410	712780	402.20	9850	10780	9750	12710	6850	9780	10410.83	2.98	43342	10220	10000	9880	9660	9540	9940	9600	42	2930	500	7040	10	1	8324420	868	-359.66	1.87	12	8.56	-29.00	5568.00	13280	20240730	-21.46	7830	20241209	33.21	10780	-3.25	20250122	8640	20.72	20250102	13280	-21.46	20240730	7830	33.21	20241209	5.71	N	317850	500	41 억	248161	N	Y	N	N
19	20250122	151142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10330	550	2	5.62	7144488030	686247	387.23	9850	10780	9750	12710	6850	9780	10411.33	2.98	43056	10220	10000	9880	9660	9540	9940	9600	42	2930	500	7040	10	1	8324420	860	-356.21	1.86	12	8.24	-29.00	5568.00	13280	20240730	-22.21	7830	20241209	31.93	10780	-4.17	20250122	8640	19.56	20250102	13280	-22.21	20240730	7830	31.93	20241209	5.71	N	317850	500	41 억	248161	N	N	N	N
20	20250122	141140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10430	650	2	6.65	6900133720	662596	373.88	9850	10780	9750	12710	6850	9780	10414.17	2.98	39607	10220	10000	9880	9660	9540	9940	9600	42	2930	500	7040	10	1	8324420	868	-359.66	1.87	12	7.96	-29.00	5568.00	13280	20240730	-21.46	7830	20241209	33.21	10780	-3.25	20250122	8640	20.72	20250102	13280	-21.46	20240730	7830	33.21	20241209	5.71	N	317850	500	41 억	248161	N	N	N	N
21	20250122	131141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10540	760	2	7.77	6517525870	625901	353.18	9850	10780	9750	12710	6850	9780	10413.43	2.98	34265	10220	10000	9880	9660	9540	9940	9600	42	2930	500	7040	10	1	8324420	877	-363.45	1.89	12	7.52	-29.00	5568.00	13280	20240730	-20.63	7830	20241209	34.61	10780	-2.23	20250122	8640	21.99	20250102	13280	-20.63	20240730	7830	34.61	20241209	5.71	N	317850	500	41 억	248161	N	N	N	N
22	20250122	121140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10460	680	2	6.95	6254975610	600849	339.04	9850	10780	9750	12710	6850	9780	10410.65	2.98	25774	10220	10000	9880	9660	9540	9940	9600	42	2930	500	7040	10	1	8324420	871	-360.69	1.88	12	7.22	-29.00	5568.00	13280	20240730	-21.23	7830	20241209	33.59	10780	-2.97	20250122	8640	21.06	20250102	13280	-21.23	20240730	7830	33.59	20241209	5.71	N	317850	500	41 억	248161	N	N	N	N
23	20250122	111142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10270	490	2	5.01	4724055240	455125	256.81	9850	10780	9750	12710	6850	9780	10380.21	2.98	1406	10220	10000	9880	9660	9540	9940	9600	42	2930	500	7040	10	1	8324420	855	-354.14	1.84	12	5.47	-29.00	5568.00	13280	20240730	-22.67	7830	20241209	31.16	10780	-4.73	20250122	8640	18.87	20250102	13280	-22.67	20240730	7830	31.16	20241209	5.71	N	317850	500	41 억	248161	N	N	N	N
24	20250122	101140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10580	800	2	8.18	2705138130	259931	146.67	9850	10780	9750	12710	6850	9780	10408.11	2.98	-33443	10220	10000	9880	9660	9540	9940	9600	42	2930	500	7040	10	1	8324420	881	-364.83	1.90	12	3.12	-29.00	5568.00	13280	20240730	-20.33	7830	20241209	35.12	10780	-1.86	20250122	8640	22.45	20250102	13280	-20.33	20240730	7830	35.12	20241209	5.71	N	317850	500	41 억	248161	N	N	N	N
25	20250122	091143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9770	-10	5	-0.10	148148110	15114	8.53	9850	9850	9770	12710	6850	9780	9802.64	2.98	2845	10220	10000	9880	9660	9540	9940	9600	42	2930	500	7040	10	1	8324420	813	-336.90	1.75	12	0.18	-29.00	5568.00	13280	20240730	-26.43	7830	20241209	24.78	10290	-5.05	20250117	8640	13.08	20250102	13280	-26.43	20240730	7830	24.78	20241209	5.71	N	317850	500	41 억	248161	N	N	N	N
26	20250121	161132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	-180	5	-1.81	1757293190	176949	81.14	9940	10100	9760	12940	6980	9960	9931.55	2.55	36228	10353	10156	10003	9806	9653	10080	9730	42	2980	500	7170	10	1	8324420	814	-337.24	1.76	12	2.13	-29.00	5568.00	13280	20240730	-26.36	7830	20241209	24.90	10290	-4.96	20250117	8640	13.19	20250102	13280	-26.36	20240730	7830	24.90	20241209	5.72	N	317850	500	41 억	211930	N	N	N	N
27	20250121	151135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	-180	5	-1.81	1709228370	172043	78.89	9940	10100	9760	12940	6980	9960	9934.77	2.55	35594	10353	10156	10003	9806	9653	10080	9730	42	2980	500	7170	10	1	8324420	814	-337.24	1.76	12	2.07	-29.00	5568.00	13280	20240730	-26.36	7830	20241209	24.90	10290	-4.96	20250117	8640	13.19	20250102	13280	-26.36	20240730	7830	24.90	20241209	5.72	N	317850	500	41 억	211930	N	N	N	N
28	20250121	141136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	-60	5	-0.60	1468140870	147431	67.60	9940	10100	9760	12940	6980	9960	9958.15	2.55	27192	10353	10156	10003	9806	9653	10080	9730	42	2980	500	7170	10	1	8324420	824	-341.38	1.78	12	1.77	-29.00	5568.00	13280	20240730	-25.45	7830	20241209	26.44	10290	-3.79	20250117	8640	14.58	20250102	13280	-25.45	20240730	7830	26.44	20241209	5.72	N	317850	500	41 억	211930	N	N	N	N
29	20250121	131135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	-60	5	-0.60	1294471620	129848	59.54	9940	10100	9760	12940	6980	9960	9969.19	2.55	19776	10353	10156	10003	9806	9653	10080	9730	42	2980	500	7170	10	1	8324420	824	-341.38	1.78	12	1.56	-29.00	5568.00	13280	20240730	-25.45	7830	20241209	26.44	10290	-3.79	20250117	8640	14.58	20250102	13280	-25.45	20240730	7830	26.44	20241209	5.72	N	317850	500	41 억	211930	N	N	N	N
30	20250121	121118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9950	-10	5	-0.10	1106153920	110850	50.83	9940	10100	9760	12940	6980	9960	9978.97	2.55	14898	10353	10156	10003	9806	9653	10080	9730	42	2980	500	7170	10	1	8324420	828	-343.10	1.79	12	1.33	-29.00	5568.00	13280	20240730	-25.08	7830	20241209	27.08	10290	-3.30	20250117	8640	15.16	20250102	13280	-25.08	20240730	7830	27.08	20241209	5.72	N	317850	500	41 억	211930	N	N	N	N
31	20250121	111036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	40	2	0.40	1020605670	102278	46.90	9940	10100	9760	12940	6980	9960	9978.89	2.55	13825	10353	10156	10003	9806	9653	10080	9730	42	2980	500	7170	10	1	8324420	832	-344.83	1.80	12	1.23	-29.00	5568.00	13280	20240730	-24.70	7830	20241209	27.71	10290	-2.82	20250117	8640	15.74	20250102	13280	-24.70	20240730	7830	27.71	20241209	5.72	N	317850	500	41 억	211930	N	N	N	N
32	20250121	101029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9990	30	2	0.30	879086060	88104	40.40	9940	10100	9760	12940	6980	9960	9977.98	2.55	14479	10353	10156	10003	9806	9653	10080	9730	42	2980	500	7170	10	1	8324420	832	-344.48	1.79	12	1.06	-29.00	5568.00	13280	20240730	-24.77	7830	20241209	27.59	10290	-2.92	20250117	8640	15.62	20250102	13280	-24.77	20240730	7830	27.59	20241209	5.72	N	317850	500	41 억	211930	N	N	N	N
33	20250121	091137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9880	-80	5	-0.80	230459380	23269	10.67	9940	9990	9760	12940	6980	9960	9902.16	2.55	4116	10353	10156	10003	9806	9653	10080	9730	42	2980	500	7170	10	1	8324420	822	-340.69	1.77	12	0.28	-29.00	5568.00	13280	20240730	-25.60	7830	20241209	26.18	10290	-3.98	20250117	8640	14.35	20250102	13280	-25.60	20240730	7830	26.18	20241209	5.72	N	317850	500	41 억	211930	N	N	N	N
34	20250120	161122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9960	-330	5	-3.21	2150171680	215817	97.06	10200	10200	9850	13370	7210	10290	9962.78	2.80	-24125	10676	10482	10096	9902	9516	10580	10000	42	3080	500	7400	10	1	8324420	829	-343.45	1.79	12	2.59	-29.00	5568.00	13280	20240730	-25.00	7830	20241209	27.20	10290	-3.21	20250117	8640	15.28	20250102	13280	-25.00	20240730	7830	27.20	20241209	5.88	N	317850	500	41 억	233278	N	N	N	N
35	20250120	151135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9960	-330	5	-3.21	2067783710	207517	93.33	10200	10200	9850	13370	7210	10290	9964.23	2.80	-24687	10676	10482	10096	9902	9516	10580	10000	42	3080	500	7400	10	1	8324420	829	-343.45	1.79	12	2.49	-29.00	5568.00	13280	20240730	-25.00	7830	20241209	27.20	10290	-3.21	20250117	8640	15.28	20250102	13280	-25.00	20240730	7830	27.20	20241209	5.88	N	317850	500	41 억	233278	N	N	N	N
36	20250120	141132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	-360	5	-3.50	1898840080	190523	85.69	10200	10200	9850	13370	7210	10290	9966.27	2.80	-23650	10676	10482	10096	9902	9516	10580	10000	42	3080	500	7400	10	1	8324420	827	-342.41	1.78	12	2.29	-29.00	5568.00	13280	20240730	-25.23	7830	20241209	26.82	10290	-3.50	20250117	8640	14.93	20250102	13280	-25.23	20240730	7830	26.82	20241209	5.88	N	317850	500	41 억	233278	N	N	N	N
37	20250120	131132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9960	-330	5	-3.21	1775554790	178120	80.11	10200	10200	9850	13370	7210	10290	9968.11	2.80	-22085	10676	10482	10096	9902	9516	10580	10000	42	3080	500	7400	10	1	8324420	829	-343.45	1.79	12	2.14	-29.00	5568.00	13280	20240730	-25.00	7830	20241209	27.20	10290	-3.21	20250117	8640	15.28	20250102	13280	-25.00	20240730	7830	27.20	20241209	5.88	N	317850	500	41 억	233278	N	N	N	N
38	20250120	121133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9950	-340	5	-3.30	1709752820	171493	77.13	10200	10200	9850	13370	7210	10290	9969.61	2.80	-21801	10676	10482	10096	9902	9516	10580	10000	42	3080	500	7400	10	1	8324420	828	-343.10	1.79	12	2.06	-29.00	5568.00	13280	20240730	-25.08	7830	20241209	27.08	10290	-3.30	20250117	8640	15.16	20250102	13280	-25.08	20240730	7830	27.08	20241209	5.88	N	317850	500	41 억	233278	N	N	N	N
39	20250120	111135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10020	-270	5	-2.62	1604046720	160843	72.34	10200	10200	9850	13370	7210	10290	9972.53	2.80	-19642	10676	10482	10096	9902	9516	10580	10000	42	3080	500	7400	10	1	8324420	834	-345.52	1.80	12	1.93	-29.00	5568.00	13280	20240730	-24.55	7830	20241209	27.97	10290	-2.62	20250117	8640	15.97	20250102	13280	-24.55	20240730	7830	27.97	20241209	5.88	N	317850	500	41 억	233278	N	N	N	N
40	20250120	101133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	-290	5	-2.82	850423630	84977	38.22	10200	10200	9920	13370	7210	10290	10007.33	2.80	-14739	10676	10482	10096	9902	9516	10580	10000	42	3080	500	7400	10	1	8324420	832	-344.83	1.80	12	1.02	-29.00	5568.00	13280	20240730	-24.70	7830	20241209	27.71	10290	-2.82	20250117	8640	15.74	20250102	13280	-24.70	20240730	7830	27.71	20241209	5.88	N	317850	500	41 억	233278	N	N	N	N
41	20250120	091135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10030	-260	5	-2.53	377822940	37588	16.90	10200	10200	9970	13370	7210	10290	10050.99	2.80	-4174	10676	10482	10096	9902	9516	10580	10000	42	3080	500	7400	10	1	8324420	835	-345.86	1.80	12	0.45	-29.00	5568.00	13280	20240730	-24.47	7830	20241209	28.10	10290	-2.53	20250117	8640	16.09	20250102	13280	-24.47	20240730	7830	28.10	20241209	5.88	N	317850	500	41 억	233278	N	N	N	N
42	20250117	161129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10290	400	2	4.04	2211876470	220779	108.35	9890	10290	9710	12850	6930	9890	10015.51	2.54	22284	10256	10072	9806	9622	9356	10165	9715	42	2960	500	7120	10	1	8324420	857	-354.83	1.85	12	2.65	-29.00	5568.00	13280	20240730	-22.52	7830	20241209	31.42	10290	0.00	20250117	8640	19.10	20250102	13280	-22.52	20240730	7830	31.42	20241209	5.80	N	317850	500	41 억	211600	N	N	N	N
43	20250117	151125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	230	2	2.33	1767470280	177370	87.05	9890	10180	9710	12850	6930	9890	9964.91	2.54	18969	10256	10072	9806	9622	9356	10165	9715	42	2960	500	7120	10	1	8324420	842	-348.97	1.82	12	2.13	-29.00	5568.00	13280	20240730	-23.80	7830	20241209	29.25	10180	-0.59	20250117	8640	17.13	20250102	13280	-23.80	20240730	7830	29.25	20241209	5.80	N	317850	500	41 억	211600	N	N	N	N
44	20250117	141134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	110	2	1.11	1119160300	113129	55.52	9890	10010	9710	12850	6930	9890	9892.78	2.54	-1031	10256	10072	9806	9622	9356	10165	9715	42	2960	500	7120	10	1	8324420	832	-344.83	1.80	12	1.36	-29.00	5568.00	13280	20240730	-24.70	7830	20241209	27.71	10010	-0.10	20250117	8640	15.74	20250102	13280	-24.70	20240730	7830	27.71	20241209	5.80	N	317850	500	41 억	211600	N	N	N	N
45	20250117	131132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	20	2	0.20	794889170	80599	39.55	9890	9940	9710	12850	6930	9890	9862.24	2.54	-4552	10256	10072	9806	9622	9356	10165	9715	42	2960	500	7120	10	1	8324420	825	-341.72	1.78	12	0.97	-29.00	5568.00	13280	20240730	-25.38	7830	20241209	26.56	9990	-0.80	20250116	8640	14.70	20250102	13280	-25.38	20240730	7830	26.56	20241209	5.80	N	317850	500	41 억	211600	N	N	N	N
46	20250117	121134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	-30	5	-0.30	698024080	70788	34.74	9890	9940	9710	12850	6930	9890	9860.74	2.54	-6627	10256	10072	9806	9622	9356	10165	9715	42	2960	500	7120	10	1	8324420	821	-340.00	1.77	12	0.85	-29.00	5568.00	13280	20240730	-25.75	7830	20241209	25.93	9990	-1.30	20250116	8640	14.12	20250102	13280	-25.75	20240730	7830	25.93	20241209	5.80	N	317850	500	41 억	211600	N	N	N	N
47	20250117	111134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9890	0	3	0.00	634062090	64303	31.56	9890	9940	9710	12850	6930	9890	9860.50	2.54	-5535	10256	10072	9806	9622	9356	10165	9715	42	2960	500	7120	10	1	8324420	823	-341.03	1.78	12	0.77	-29.00	5568.00	13280	20240730	-25.53	7830	20241209	26.31	9990	-1.00	20250116	8640	14.47	20250102	13280	-25.53	20240730	7830	26.31	20241209	5.80	N	317850	500	41 억	211600	N	N	N	N
48	20250117	101134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	40	2	0.40	444944100	45182	22.17	9890	9940	9710	12850	6930	9890	9847.74	2.54	-3142	10256	10072	9806	9622	9356	10165	9715	42	2960	500	7120	10	1	8324420	827	-342.41	1.78	12	0.54	-29.00	5568.00	13280	20240730	-25.23	7830	20241209	26.82	9990	-0.60	20250116	8640	14.93	20250102	13280	-25.23	20240730	7830	26.82	20241209	5.80	N	317850	500	41 억	211600	N	N	N	N
49	20250117	091133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	-110	5	-1.11	114815220	11711	5.75	9890	9890	9730	12850	6930	9890	9803.47	2.54	856	10256	10072	9806	9622	9356	10165	9715	42	2960	500	7120	10	1	8324420	814	-337.24	1.76	12	0.14	-29.00	5568.00	13280	20240730	-26.36	7830	20241209	24.90	9990	-2.10	20250116	8640	13.19	20250102	13280	-26.36	20240730	7830	24.90	20241209	5.80	N	317850	500	41 억	211600	N	N	N	N
50	20250116	161125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9890	390	2	4.11	1996767670	202982	235.93	9540	9990	9540	12350	6650	9500	9837.01	1.98	47848	9740	9620	9530	9410	9320	9575	9365	42	2850	500	6840	10	1	8324420	823	-341.03	1.78	12	2.44	-29.00	5568.00	13280	20240730	-25.53	7830	20241209	26.31	9990	-1.00	20250116	8640	14.47	20250102	13280	-25.53	20240730	7830	26.31	20241209	5.89	N	317850	500	41 억	164829	N	N	N	N
51	20250116	151030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9880	380	2	4.00	1906079600	193800	225.26	9540	9990	9540	12350	6650	9500	9835.29	1.98	47197	9740	9620	9530	9410	9320	9575	9365	42	2850	500	6840	10	1	8324420	822	-340.69	1.77	12	2.33	-29.00	5568.00	13280	20240730	-25.60	7830	20241209	26.18	9990	-1.10	20250116	8640	14.35	20250102	13280	-25.60	20240730	7830	26.18	20241209	5.89	N	317850	500	41 억	164829	N	N	N	N
52	20250116	141130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9850	350	2	3.68	1789942110	182016	211.56	9540	9990	9540	12350	6650	9500	9833.98	1.98	47404	9740	9620	9530	9410	9320	9575	9365	42	2850	500	6840	10	1	8324420	820	-339.66	1.77	12	2.19	-29.00	5568.00	13280	20240730	-25.83	7830	20241209	25.80	9990	-1.40	20250116	8640	14.00	20250102	13280	-25.83	20240730	7830	25.80	20241209	5.89	N	317850	500	41 억	164829	N	N	N	N
53	20250116	131129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	360	2	3.79	1647517700	167578	194.78	9540	9990	9540	12350	6650	9500	9831.35	1.98	44793	9740	9620	9530	9410	9320	9575	9365	42	2850	500	6840	10	1	8324420	821	-340.00	1.77	12	2.01	-29.00	5568.00	13280	20240730	-25.75	7830	20241209	25.93	9990	-1.30	20250116	8640	14.12	20250102	13280	-25.75	20240730	7830	25.93	20241209	5.89	N	317850	500	41 억	164829	N	N	N	N
54	20250116	121129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9970	470	2	4.95	1321607410	134609	156.46	9540	9990	9540	12350	6650	9500	9818.12	1.98	34352	9740	9620	9530	9410	9320	9575	9365	42	2850	500	6840	10	1	8324420	830	-343.79	1.79	12	1.62	-29.00	5568.00	13280	20240730	-24.92	7830	20241209	27.33	9990	-0.20	20250116	8640	15.39	20250102	13280	-24.92	20240730	7830	27.33	20241209	5.89	N	317850	500	41 억	164829	N	N	N	N
55	20250116	111130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	360	2	3.79	718407560	73767	85.74	9540	9900	9540	12350	6650	9500	9738.87	1.98	10278	9740	9620	9530	9410	9320	9575	9365	42	2850	500	6840	10	1	8324420	821	-340.00	1.77	12	0.89	-29.00	5568.00	13280	20240730	-25.75	7830	20241209	25.93	9900	-0.40	20250116	8640	14.12	20250102	13280	-25.75	20240730	7830	25.93	20241209	5.89	N	317850	500	41 억	164829	N	N	N	N
56	20250116	101132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9690	190	2	2.00	301702800	31288	36.37	9540	9710	9540	12350	6650	9500	9642.76	1.98	6731	9740	9620	9530	9410	9320	9575	9365	42	2850	500	6840	10	1	8324420	807	-334.14	1.74	12	0.38	-29.00	5568.00	13280	20240730	-27.03	7830	20241209	23.75	9710	-0.21	20250116	8640	12.15	20250102	13280	-27.03	20240730	7830	23.75	20241209	5.89	N	317850	500	41 억	164829	N	N	N	N
57	20250116	091133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9630	130	2	1.37	70682350	7358	8.55	9540	9650	9540	12350	6650	9500	9606.19	1.98	1723	9740	9620	9530	9410	9320	9575	9365	42	2850	500	6840	10	1	8324420	802	-332.07	1.73	12	0.09	-29.00	5568.00	13280	20240730	-27.48	7830	20241209	22.99	9690	-0.62	20250113	8640	11.46	20250102	13280	-27.48	20240730	7830	22.99	20241209	5.89	N	317850	500	41 억	164829	N	N	N	N
58	20250115	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	-40	5	-0.42	805915820	84347	82.83	9530	9650	9440	12400	6680	9540	9554.95	1.97	1138	9780	9660	9530	9410	9280	9720	9470	42	2860	500	6860	10	1	8324420	791	-327.59	1.71	12	1.01	-29.00	5568.00	13280	20240730	-28.46	7830	20241209	21.33	9690	-1.96	20250113	8640	9.95	20250102	13280	-28.46	20240730	7830	21.33	20241209	6.08	N	317850	500	41 억	163691	N	N	N	N
59	20250115	151127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	-60	5	-0.63	738179210	77210	75.82	9530	9650	9460	12400	6680	9540	9560.67	1.97	-1112	9780	9660	9530	9410	9280	9720	9470	42	2860	500	6860	10	1	8324420	789	-326.90	1.70	12	0.93	-29.00	5568.00	13280	20240730	-28.61	7830	20241209	21.07	9690	-2.17	20250113	8640	9.72	20250102	13280	-28.61	20240730	7830	21.07	20241209	6.08	N	317850	500	41 억	163691	N	N	N	N
60	20250115	141121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	10	2	0.10	568687160	59361	58.29	9530	9650	9480	12400	6680	9540	9580.15	1.97	-2621	9780	9660	9530	9410	9280	9720	9470	42	2860	500	6860	10	1	8324420	795	-329.31	1.72	12	0.71	-29.00	5568.00	13280	20240730	-28.09	7830	20241209	21.97	9690	-1.44	20250113	8640	10.53	20250102	13280	-28.09	20240730	7830	21.97	20241209	6.08	N	317850	500	41 억	163691	N	N	N	N
61	20250115	131130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	30	2	0.31	510635780	53289	52.33	9530	9650	9480	12400	6680	9540	9582.39	1.97	-2640	9780	9660	9530	9410	9280	9720	9470	42	2860	500	6860	10	1	8324420	797	-330.00	1.72	12	0.64	-29.00	5568.00	13280	20240730	-27.94	7830	20241209	22.22	9690	-1.24	20250113	8640	10.76	20250102	13280	-27.94	20240730	7830	22.22	20241209	6.08	N	317850	500	41 억	163691	N	N	N	N
62	20250115	121113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	-10	5	-0.10	486347810	50743	49.83	9530	9650	9480	12400	6680	9540	9584.53	1.97	-2630	9780	9660	9530	9410	9280	9720	9470	42	2860	500	6860	10	1	8324420	793	-328.62	1.71	12	0.61	-29.00	5568.00	13280	20240730	-28.24	7830	20241209	21.71	9690	-1.65	20250113	8640	10.30	20250102	13280	-28.24	20240730	7830	21.71	20241209	6.08	N	317850	500	41 억	163691	N	N	N	N
63	20250115	111126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	30	2	0.31	454582750	47414	46.56	9530	9650	9480	12400	6680	9540	9587.52	1.97	-4171	9780	9660	9530	9410	9280	9720	9470	42	2860	500	6860	10	1	8324420	797	-330.00	1.72	12	0.57	-29.00	5568.00	13280	20240730	-27.94	7830	20241209	22.22	9690	-1.24	20250113	8640	10.76	20250102	13280	-27.94	20240730	7830	22.22	20241209	6.08	N	317850	500	41 억	163691	N	N	N	N
64	20250115	101126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	80	2	0.84	280241660	29228	28.70	9530	9650	9480	12400	6680	9540	9588.12	1.97	1304	9780	9660	9530	9410	9280	9720	9470	42	2860	500	6860	10	1	8324420	801	-331.72	1.73	12	0.35	-29.00	5568.00	13280	20240730	-27.56	7830	20241209	22.86	9690	-0.72	20250113	8640	11.34	20250102	13280	-27.56	20240730	7830	22.86	20241209	6.08	N	317850	500	41 억	163691	N	N	N	N
65	20250115	091131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	60	2	0.63	110314190	11520	11.31	9530	9650	9480	12400	6680	9540	9575.88	1.97	-2196	9780	9660	9530	9410	9280	9720	9470	42	2860	500	6860	10	1	8324420	799	-331.03	1.72	12	0.14	-29.00	5568.00	13280	20240730	-27.71	7830	20241209	22.61	9690	-0.93	20250113	8640	11.11	20250102	13280	-27.71	20240730	7830	22.61	20241209	6.08	N	317850	500	41 억	163691	N	N	N	N
66	20250114	161107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9540	10	2	0.10	967751420	101680	64.71	9530	9650	9400	12380	6680	9530	9517.62	1.89	5579	9830	9680	9540	9390	9250	9610	9320	42	2850	500	6860	10	1	8324420	794	-328.97	1.71	12	1.22	-29.00	5568.00	13280	20240730	-28.16	7830	20241209	21.84	9690	-1.55	20250113	8640	10.42	20250102	13280	-28.16	20240730	7830	21.84	20241209	6.09	N	317850	500	41 억	157170	N	N	N	N
67	20250114	151125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	-40	5	-0.42	931537100	97876	62.29	9530	9650	9400	12380	6680	9530	9517.52	1.89	4482	9830	9680	9540	9390	9250	9610	9320	42	2850	500	6860	10	1	8324420	790	-327.24	1.70	12	1.18	-29.00	5568.00	13280	20240730	-28.54	7830	20241209	21.20	9690	-2.06	20250113	8640	9.84	20250102	13280	-28.54	20240730	7830	21.20	20241209	6.09	N	317850	500	41 억	157170	N	N	N	N
68	20250114	141121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	0	3	0.00	819353720	86081	54.79	9530	9650	9400	12380	6680	9530	9518.40	1.89	4131	9830	9680	9540	9390	9250	9610	9320	42	2850	500	6860	10	1	8324420	793	-328.62	1.71	12	1.03	-29.00	5568.00	13280	20240730	-28.24	7830	20241209	21.71	9690	-1.65	20250113	8640	10.30	20250102	13280	-28.24	20240730	7830	21.71	20241209	6.09	N	317850	500	41 억	157170	N	N	N	N
69	20250114	131120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	30	2	0.31	553396150	58341	37.13	9530	9630	9400	12380	6680	9530	9485.54	1.89	830	9830	9680	9540	9390	9250	9610	9320	42	2850	500	6860	10	1	8324420	796	-329.66	1.72	12	0.70	-29.00	5568.00	13280	20240730	-28.01	7830	20241209	22.09	9690	-1.34	20250113	8640	10.65	20250102	13280	-28.01	20240730	7830	22.09	20241209	6.09	N	317850	500	41 억	157170	N	N	N	N
70	20250114	121116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	-30	5	-0.31	476327600	50266	31.99	9530	9630	9400	12380	6680	9530	9476.14	1.89	960	9830	9680	9540	9390	9250	9610	9320	42	2850	500	6860	10	1	8324420	791	-327.59	1.71	12	0.60	-29.00	5568.00	13280	20240730	-28.46	7830	20241209	21.33	9690	-1.96	20250113	8640	9.95	20250102	13280	-28.46	20240730	7830	21.33	20241209	6.09	N	317850	500	41 억	157170	N	N	N	N
71	20250114	111115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	-60	5	-0.63	421894520	44536	28.35	9530	9630	9400	12380	6680	9530	9473.11	1.89	-456	9830	9680	9540	9390	9250	9610	9320	42	2850	500	6860	10	1	8324420	788	-326.55	1.70	12	0.54	-29.00	5568.00	13280	20240730	-28.69	7830	20241209	20.95	9690	-2.27	20250113	8640	9.61	20250102	13280	-28.69	20240730	7830	20.95	20241209	6.09	N	317850	500	41 억	157170	N	N	N	N
72	20250114	101115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	-50	5	-0.52	346883840	36597	23.29	9530	9630	9400	12380	6680	9530	9478.48	1.89	-1667	9830	9680	9540	9390	9250	9610	9320	42	2850	500	6860	10	1	8324420	789	-326.90	1.70	12	0.44	-29.00	5568.00	13280	20240730	-28.61	7830	20241209	21.07	9690	-2.17	20250113	8640	9.72	20250102	13280	-28.61	20240730	7830	21.07	20241209	6.09	N	317850	500	41 억	157170	N	N	N	N
73	20250114	091119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	-50	5	-0.52	121397340	12758	8.12	9530	9630	9470	12380	6680	9530	9515.39	1.89	-2610	9830	9680	9540	9390	9250	9610	9320	42	2850	500	6860	10	1	8324420	789	-326.90	1.70	12	0.15	-29.00	5568.00	13280	20240730	-28.61	7830	20241209	21.07	9690	-2.17	20250113	8640	9.72	20250102	13280	-28.61	20240730	7830	21.07	20241209	6.09	N	317850	500	41 억	157170	N	N	N	N
74	20250113	161103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	-70	5	-0.73	1476225180	155102	71.21	9620	9690	9400	12480	6720	9600	9517.68	1.92	-2959	9893	9746	9453	9306	9013	9820	9380	42	2880	500	6910	10	1	8324420	793	-328.62	1.71	12	1.86	-29.00	5568.00	13280	20240730	-28.24	7830	20241209	21.71	9690	-1.65	20250113	8640	10.30	20250102	13280	-28.24	20240730	7830	21.71	20241209	6.18	N	317850	500	41 억	159569	N	N	N	N
75	20250113	151110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	-80	5	-0.83	1411542530	148303	68.09	9620	9690	9400	12480	6720	9600	9517.89	1.92	-3657	9893	9746	9453	9306	9013	9820	9380	42	2880	500	6910	10	1	8324420	792	-328.28	1.71	12	1.78	-29.00	5568.00	13280	20240730	-28.31	7830	20241209	21.58	9690	-1.75	20250113	8640	10.19	20250102	13280	-28.31	20240730	7830	21.58	20241209	6.18	N	317850	500	41 억	159569	N	N	N	N
76	20250113	141045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9440	-160	5	-1.67	1261353070	132485	60.83	9620	9690	9400	12480	6720	9600	9520.65	1.92	-6359	9893	9746	9453	9306	9013	9820	9380	42	2880	500	6910	10	1	8324420	786	-325.52	1.70	12	1.59	-29.00	5568.00	13280	20240730	-28.92	7830	20241209	20.56	9690	-2.58	20250113	8640	9.26	20250102	13280	-28.92	20240730	7830	20.56	20241209	6.18	N	317850	500	41 억	159569	N	N	N	N
77	20250113	131052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	-110	5	-1.15	1213844420	127455	58.52	9620	9690	9400	12480	6720	9600	9523.63	1.92	-5751	9893	9746	9453	9306	9013	9820	9380	42	2880	500	6910	10	1	8324420	790	-327.24	1.70	12	1.53	-29.00	5568.00	13280	20240730	-28.54	7830	20241209	21.20	9690	-2.06	20250113	8640	9.84	20250102	13280	-28.54	20240730	7830	21.20	20241209	6.18	N	317850	500	41 억	159569	N	N	N	N
78	20250113	121057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	-150	5	-1.56	1095426070	114910	52.76	9620	9690	9420	12480	6720	9600	9532.83	1.92	-4563	9893	9746	9453	9306	9013	9820	9380	42	2880	500	6910	10	1	8324420	787	-325.86	1.70	12	1.38	-29.00	5568.00	13280	20240730	-28.84	7830	20241209	20.69	9690	-2.48	20250113	8640	9.38	20250102	13280	-28.84	20240730	7830	20.69	20241209	6.18	N	317850	500	41 억	159569	N	N	N	N
79	20250113	111054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	-130	5	-1.35	987977070	103527	47.53	9620	9690	9430	12480	6720	9600	9543.11	1.92	-3549	9893	9746	9453	9306	9013	9820	9380	42	2880	500	6910	10	1	8324420	788	-326.55	1.70	12	1.24	-29.00	5568.00	13280	20240730	-28.69	7830	20241209	20.95	9690	-2.27	20250113	8640	9.61	20250102	13280	-28.69	20240730	7830	20.95	20241209	6.18	N	317850	500	41 억	159569	N	N	N	N
80	20250113	101054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	-140	5	-1.46	812885670	85061	39.05	9620	9690	9430	12480	6720	9600	9556.44	1.92	-2910	9893	9746	9453	9306	9013	9820	9380	42	2880	500	6910	10	1	8324420	787	-326.21	1.70	12	1.02	-29.00	5568.00	13280	20240730	-28.77	7830	20241209	20.82	9690	-2.37	20250113	8640	9.49	20250102	13280	-28.77	20240730	7830	20.82	20241209	6.18	N	317850	500	41 억	159569	N	N	N	N
81	20250113	091101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9610	10	2	0.10	230320010	24091	11.06	9620	9620	9470	12480	6720	9600	9560.21	1.92	-9561	9893	9746	9453	9306	9013	9820	9380	42	2880	500	6910	10	1	8324420	800	-331.38	1.73	12	0.29	-29.00	5568.00	13280	20240730	-27.64	7830	20241209	22.73	9620	-0.10	20250113	8640	11.23	20250102	13280	-27.64	20240730	7830	22.73	20241209	6.18	N	317850	500	41 억	159569	N	N	N	N
82	20250110	161034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	360	2	3.90	2019090890	213738	366.52	9240	9600	9160	12010	6470	9240	9445.24	1.74	17223	9373	9306	9193	9126	9013	9250	9070	42	2770	500	6650	10	1	8324420	799	-331.03	1.72	12	2.57	-29.00	5568.00	13280	20240730	-27.71	7830	20241209	22.61	9600	0.00	20250110	8640	11.11	20250102	13280	-27.71	20240730	7830	22.61	20241209	6.23	N	317850	500	41 억	144570	N	N	N	N
83	20250110	151042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9540	300	2	3.25	1788944440	189723	325.34	9240	9580	9160	12010	6470	9240	9429.24	1.74	16689	9373	9306	9193	9126	9013	9250	9070	42	2770	500	6650	10	1	8324420	794	-328.97	1.71	12	2.28	-29.00	5568.00	13280	20240730	-28.16	7830	20241209	21.84	9580	-0.42	20250110	8640	10.42	20250102	13280	-28.16	20240730	7830	21.84	20241209	6.23	N	317850	500	41 억	144570	N	N	N	N
84	20250110	141048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	250	2	2.71	1331217360	141723	243.03	9240	9570	9160	12010	6470	9240	9393.09	1.74	16833	9373	9306	9193	9126	9013	9250	9070	42	2770	500	6650	10	1	8324420	790	-327.24	1.70	12	1.70	-29.00	5568.00	13280	20240730	-28.54	7830	20241209	21.20	9570	-0.84	20250110	8640	9.84	20250102	13280	-28.54	20240730	7830	21.20	20241209	6.23	N	317850	500	41 억	144570	N	N	N	N
85	20250110	131048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9310	70	2	0.76	506430640	54615	93.65	9240	9370	9160	12010	6470	9240	9272.74	1.74	4123	9373	9306	9193	9126	9013	9250	9070	42	2770	500	6650	10	1	8324420	775	-321.03	1.67	12	0.66	-29.00	5568.00	13280	20240730	-29.89	7830	20241209	18.90	9440	-1.38	20250107	8640	7.75	20250102	13280	-29.89	20240730	7830	18.90	20241209	6.23	N	317850	500	41 억	144570	N	N	N	N
86	20250110	121050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9290	50	2	0.54	430253830	46450	79.65	9240	9370	9160	12010	6470	9240	9262.73	1.74	2414	9373	9306	9193	9126	9013	9250	9070	42	2770	500	6650	10	1	8324420	773	-320.34	1.67	12	0.56	-29.00	5568.00	13280	20240730	-30.05	7830	20241209	18.65	9440	-1.59	20250107	8640	7.52	20250102	13280	-30.05	20240730	7830	18.65	20241209	6.23	N	317850	500	41 억	144570	N	N	N	N
87	20250110	111048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	110	2	1.19	339528640	36631	62.81	9240	9370	9160	12010	6470	9240	9268.89	1.74	1948	9373	9306	9193	9126	9013	9250	9070	42	2770	500	6650	10	1	8324420	778	-322.41	1.68	12	0.44	-29.00	5568.00	13280	20240730	-29.59	7830	20241209	19.41	9440	-0.95	20250107	8640	8.22	20250102	13280	-29.59	20240730	7830	19.41	20241209	6.23	N	317850	500	41 억	144570	N	N	N	N
88	20250110	101045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	10	2	0.11	119830190	12972	22.24	9240	9280	9160	12010	6470	9240	9237.60	1.74	-83	9373	9306	9193	9126	9013	9250	9070	42	2770	500	6650	10	1	8324420	770	-318.97	1.66	12	0.16	-29.00	5568.00	13280	20240730	-30.35	7830	20241209	18.14	9440	-2.01	20250107	8640	7.06	20250102	13280	-30.35	20240730	7830	18.14	20241209	6.23	N	317850	500	41 억	144570	N	N	N	N
89	20250110	091050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	0	3	0.00	28214510	3054	5.24	9240	9260	9190	12010	6470	9240	9238.54	1.74	-250	9373	9306	9193	9126	9013	9250	9070	42	2770	500	6650	10	1	8324420	769	-318.62	1.66	12	0.04	-29.00	5568.00	13280	20240730	-30.42	7830	20241209	18.01	9440	-2.12	20250107	8640	6.94	20250102	13280	-30.42	20240730	7830	18.01	20241209	6.23	N	317850	500	41 억	144570	N	N	N	N
90	20250109	161038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	80	2	0.87	524838000	57213	91.47	9260	9260	9080	11900	6420	9160	9173.31	1.63	9287	9293	9226	9133	9066	8973	9260	9100	42	2740	500	6590	10	1	8324420	769	-318.62	1.66	12	0.69	-29.00	5568.00	13280	20240730	-30.42	7830	20241209	18.01	9440	-2.12	20250107	8640	6.94	20250102	13280	-30.42	20240730	7830	18.01	20241209	6.25	N	317850	500	41 억	135283	N	N	N	N
91	20250109	151034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	70	2	0.76	498627020	54375	86.94	9260	9260	9080	11900	6420	9160	9170.15	1.63	7918	9293	9226	9133	9066	8973	9260	9100	42	2740	500	6590	10	1	8324420	768	-318.28	1.66	12	0.65	-29.00	5568.00	13280	20240730	-30.50	7830	20241209	17.88	9440	-2.22	20250107	8640	6.83	20250102	13280	-30.50	20240730	7830	17.88	20241209	6.25	N	317850	500	41 억	135283	N	N	N	N
92	20250109	141042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	30	2	0.33	451978760	49316	78.85	9260	9260	9080	11900	6420	9160	9164.95	1.63	5899	9293	9226	9133	9066	8973	9260	9100	42	2740	500	6590	10	1	8324420	765	-316.90	1.65	12	0.59	-29.00	5568.00	13280	20240730	-30.80	7830	20241209	17.37	9440	-2.65	20250107	8640	6.37	20250102	13280	-30.80	20240730	7830	17.37	20241209	6.25	N	317850	500	41 억	135283	N	N	N	N
93	20250109	131041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	50	2	0.55	407727670	44512	71.17	9260	9260	9080	11900	6420	9160	9159.95	1.63	4228	9293	9226	9133	9066	8973	9260	9100	42	2740	500	6590	10	1	8324420	767	-317.59	1.65	12	0.53	-29.00	5568.00	13280	20240730	-30.65	7830	20241209	17.62	9440	-2.44	20250107	8640	6.60	20250102	13280	-30.65	20240730	7830	17.62	20241209	6.25	N	317850	500	41 억	135283	N	N	N	N
94	20250109	121041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	20	2	0.22	345022580	37679	60.24	9260	9260	9080	11900	6420	9160	9156.89	1.63	2046	9293	9226	9133	9066	8973	9260	9100	42	2740	500	6590	10	1	8324420	764	-316.55	1.65	12	0.45	-29.00	5568.00	13280	20240730	-30.87	7830	20241209	17.24	9440	-2.75	20250107	8640	6.25	20250102	13280	-30.87	20240730	7830	17.24	20241209	6.25	N	317850	500	41 억	135283	N	N	N	N
95	20250109	111045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	20	2	0.22	257409160	28084	44.90	9260	9260	9130	11900	6420	9160	9165.69	1.63	1973	9293	9226	9133	9066	8973	9260	9100	42	2740	500	6590	10	1	8324420	764	-316.55	1.65	12	0.34	-29.00	5568.00	13280	20240730	-30.87	7830	20241209	17.24	9440	-2.75	20250107	8640	6.25	20250102	13280	-30.87	20240730	7830	17.24	20241209	6.25	N	317850	500	41 억	135283	N	N	N	N
96	20250109	101043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	10	2	0.11	231823570	25290	40.43	9260	9260	9130	11900	6420	9160	9166.61	1.63	884	9293	9226	9133	9066	8973	9260	9100	42	2740	500	6590	10	1	8324420	763	-316.21	1.65	12	0.30	-29.00	5568.00	13280	20240730	-30.95	7830	20241209	17.11	9440	-2.86	20250107	8640	6.13	20250102	13280	-30.95	20240730	7830	17.11	20241209	6.25	N	317850	500	41 억	135283	N	N	N	N
97	20250109	091048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	70	2	0.76	67513810	7359	11.77	9260	9260	9130	11900	6420	9160	9174.32	1.63	26	9293	9226	9133	9066	8973	9260	9100	42	2740	500	6590	10	1	8324420	768	-318.28	1.66	12	0.09	-29.00	5568.00	13280	20240730	-30.50	7830	20241209	17.88	9440	-2.22	20250107	8640	6.83	20250102	13280	-30.50	20240730	7830	17.88	20241209	6.25	N	317850	500	41 억	135283	N	N	N	N
98	20250108	161032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	-20	5	-0.22	550564170	60355	40.82	9060	9200	9040	11930	6430	9180	9122.09	1.43	16015	9580	9380	9240	9040	8900	9480	9140	42	2750	500	6600	10	1	8324420	763	-315.86	1.65	12	0.73	-29.00	5568.00	13280	20240730	-31.02	7830	20241209	16.99	9440	-2.97	20250107	8640	6.02	20250102	13280	-31.02	20240730	7830	16.99	20241209	6.28	N	317850	500	41 억	119238	N	N	N	N
99	20250108	151037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	-20	5	-0.22	532401770	58372	39.48	9060	9200	9040	11930	6430	9180	9120.84	1.43	15305	9580	9380	9240	9040	8900	9480	9140	42	2750	500	6600	10	1	8324420	763	-315.86	1.65	12	0.70	-29.00	5568.00	13280	20240730	-31.02	7830	20241209	16.99	9440	-2.97	20250107	8640	6.02	20250102	13280	-31.02	20240730	7830	16.99	20241209	6.28	N	317850	500	41 억	119238	N	N	N	N
100	20250108	141040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	-10	5	-0.11	488845160	53618	36.26	9060	9200	9040	11930	6430	9180	9117.18	1.43	14591	9580	9380	9240	9040	8900	9480	9140	42	2750	500	6600	10	1	8324420	763	-316.21	1.65	12	0.64	-29.00	5568.00	13280	20240730	-30.95	7830	20241209	17.11	9440	-2.86	20250107	8640	6.13	20250102	13280	-30.95	20240730	7830	17.11	20241209	6.28	N	317850	500	41 억	119238	N	N	N	N
101	20250108	131038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	-40	5	-0.44	444383830	48758	32.98	9060	9200	9040	11930	6430	9180	9114.07	1.43	14164	9580	9380	9240	9040	8900	9480	9140	42	2750	500	6600	10	1	8324420	761	-315.17	1.64	12	0.59	-29.00	5568.00	13280	20240730	-31.17	7830	20241209	16.73	9440	-3.18	20250107	8640	5.79	20250102	13280	-31.17	20240730	7830	16.73	20241209	6.28	N	317850	500	41 억	119238	N	N	N	N
102	20250108	121035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	-30	5	-0.33	370170410	40603	27.46	9060	9200	9040	11930	6430	9180	9116.82	1.43	12805	9580	9380	9240	9040	8900	9480	9140	42	2750	500	6600	10	1	8324420	762	-315.52	1.64	12	0.49	-29.00	5568.00	13280	20240730	-31.10	7830	20241209	16.86	9440	-3.07	20250107	8640	5.90	20250102	13280	-31.10	20240730	7830	16.86	20241209	6.28	N	317850	500	41 억	119238	N	N	N	N
103	20250108	111037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	0	3	0.00	329194530	36112	24.42	9060	9200	9040	11930	6430	9180	9115.93	1.43	12466	9580	9380	9240	9040	8900	9480	9140	42	2750	500	6600	10	1	8324420	764	-316.55	1.65	12	0.43	-29.00	5568.00	13280	20240730	-30.87	7830	20241209	17.24	9440	-2.75	20250107	8640	6.25	20250102	13280	-30.87	20240730	7830	17.24	20241209	6.28	N	317850	500	41 억	119238	N	N	N	N
104	20250108	101037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	-40	5	-0.44	254063970	27875	18.85	9060	9200	9040	11930	6430	9180	9114.40	1.43	9065	9580	9380	9240	9040	8900	9480	9140	42	2750	500	6600	10	1	8324420	761	-315.17	1.64	12	0.33	-29.00	5568.00	13280	20240730	-31.17	7830	20241209	16.73	9440	-3.18	20250107	8640	5.79	20250102	13280	-31.17	20240730	7830	16.73	20241209	6.28	N	317850	500	41 억	119238	N	N	N	N
105	20250108	091037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	-50	5	-0.54	112239280	12361	8.36	9060	9160	9040	11930	6430	9180	9080.11	1.43	3615	9580	9380	9240	9040	8900	9480	9140	42	2750	500	6600	10	1	8324420	760	-314.83	1.64	12	0.15	-29.00	5568.00	13280	20240730	-31.25	7830	20241209	16.60	9440	-3.28	20250107	8640	5.67	20250102	13280	-31.25	20240730	7830	16.60	20241209	6.28	N	317850	500	41 억	119238	N	N	N	N
106	20250107	161027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	130	2	1.44	1363927290	147134	254.47	9100	9440	9100	11760	6340	9050	9269.97	1.43	26	9190	9120	9010	8940	8830	9155	8975	42	2710	500	6510	10	1	8324420	764	-316.55	1.65	12	1.77	-29.00	5568.00	13280	20240730	-30.87	7830	20241209	17.24	9440	-2.75	20250107	8640	6.25	20250102	13280	-30.87	20240730	7830	17.24	20241209	6.26	N	317850	500	41 억	119272	N	N	N	N
107	20250107	151030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	160	2	1.77	1336094690	144105	249.23	9100	9440	9100	11760	6340	9050	9271.67	1.43	-209	9190	9120	9010	8940	8830	9155	8975	42	2710	500	6510	10	1	8324420	767	-317.59	1.65	12	1.73	-29.00	5568.00	13280	20240730	-30.65	7830	20241209	17.62	9440	-2.44	20250107	8640	6.60	20250102	13280	-30.65	20240730	7830	17.62	20241209	6.26	N	317850	500	41 억	119272	N	N	N	N
108	20250107	141028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	180	2	1.99	1259332570	135756	234.79	9100	9440	9100	11760	6340	9050	9276.44	1.43	1273	9190	9120	9010	8940	8830	9155	8975	42	2710	500	6510	10	1	8324420	768	-318.28	1.66	12	1.63	-29.00	5568.00	13280	20240730	-30.50	7830	20241209	17.88	9440	-2.22	20250107	8640	6.83	20250102	13280	-30.50	20240730	7830	17.88	20241209	6.26	N	317850	500	41 억	119272	N	N	N	N
109	20250107	131027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	160	2	1.77	1200352650	129352	223.71	9100	9440	9100	11760	6340	9050	9279.74	1.43	327	9190	9120	9010	8940	8830	9155	8975	42	2710	500	6510	10	1	8324420	767	-317.59	1.65	12	1.55	-29.00	5568.00	13280	20240730	-30.65	7830	20241209	17.62	9440	-2.44	20250107	8640	6.60	20250102	13280	-30.65	20240730	7830	17.62	20241209	6.26	N	317850	500	41 억	119272	N	N	N	N
110	20250107	121029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	190	2	2.10	1069178680	115091	199.05	9100	9440	9100	11760	6340	9050	9289.85	1.43	6929	9190	9120	9010	8940	8830	9155	8975	42	2710	500	6510	10	1	8324420	769	-318.62	1.66	12	1.38	-29.00	5568.00	13280	20240730	-30.42	7830	20241209	18.01	9440	-2.12	20250107	8640	6.94	20250102	13280	-30.42	20240730	7830	18.01	20241209	6.26	N	317850	500	41 억	119272	N	N	N	N
111	20250107	111024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	200	2	2.21	1015621060	109298	189.03	9100	9440	9100	11760	6340	9050	9292.22	1.43	7300	9190	9120	9010	8940	8830	9155	8975	42	2710	500	6510	10	1	8324420	770	-318.97	1.66	12	1.31	-29.00	5568.00	13280	20240730	-30.35	7830	20241209	18.14	9440	-2.01	20250107	8640	7.06	20250102	13280	-30.35	20240730	7830	18.14	20241209	6.26	N	317850	500	41 억	119272	N	N	N	N
112	20250107	101029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9340	290	2	3.20	557178540	60122	103.98	9100	9370	9100	11760	6340	9050	9267.47	1.43	8521	9190	9120	9010	8940	8830	9155	8975	42	2710	500	6510	10	1	8324420	778	-322.07	1.68	12	0.72	-29.00	5568.00	13280	20240730	-29.67	7830	20241209	19.28	9370	-0.32	20250107	8640	8.10	20250102	13280	-29.67	20240730	7830	19.28	20241209	6.26	N	317850	500	41 억	119272	N	N	N	N
113	20250107	091033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	110	2	1.22	49346460	5405	9.35	9100	9180	9100	11760	6340	9050	9129.78	1.43	2091	9190	9120	9010	8940	8830	9155	8975	42	2710	500	6510	10	1	8324420	763	-315.86	1.65	12	0.06	-29.00	5568.00	13280	20240730	-31.02	7830	20241209	16.99	9180	-0.22	20250107	8640	6.02	20250102	13280	-31.02	20240730	7830	16.99	20241209	6.26	N	317850	500	41 억	119272	N	N	N	N
114	20250106	161017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	70	2	0.78	497814120	55305	108.93	8980	9080	8900	11670	6290	8980	9001.19	1.40	2857	9106	9042	8916	8852	8726	9075	8885	42	2690	500	6460	10	1	8324420	753	-312.07	1.63	12	0.66	-29.00	5568.00	13280	20240730	-31.85	7830	20241209	15.58	9080	-0.33	20250106	8640	4.75	20250102	13280	-31.85	20240730	7830	15.58	20241209	6.31	N	317850	500	41 억	116472	N	N	N	N
115	20250106	151015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	60	2	0.67	485587180	53952	106.27	8980	9080	8900	11670	6290	8980	9000.39	1.40	2739	9106	9042	8916	8852	8726	9075	8885	42	2690	500	6460	10	1	8324420	753	-311.72	1.62	12	0.65	-29.00	5568.00	13280	20240730	-31.93	7830	20241209	15.45	9080	-0.44	20250106	8640	4.63	20250102	13280	-31.93	20240730	7830	15.45	20241209	6.31	N	317850	500	41 억	116472	N	N	N	N
116	20250106	141017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	70	2	0.78	391988520	43566	85.81	8980	9080	8900	11670	6290	8980	8997.62	1.40	2342	9106	9042	8916	8852	8726	9075	8885	42	2690	500	6460	10	1	8324420	753	-312.07	1.63	12	0.52	-29.00	5568.00	13280	20240730	-31.85	7830	20241209	15.58	9080	-0.33	20250106	8640	4.75	20250102	13280	-31.85	20240730	7830	15.58	20241209	6.31	N	317850	500	41 억	116472	N	N	N	N
117	20250106	131005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	70	2	0.78	351526130	39083	76.98	8980	9080	8900	11670	6290	8980	8994.39	1.40	2467	9106	9042	8916	8852	8726	9075	8885	42	2690	500	6460	10	1	8324420	753	-312.07	1.63	12	0.47	-29.00	5568.00	13280	20240730	-31.85	7830	20241209	15.58	9080	-0.33	20250106	8640	4.75	20250102	13280	-31.85	20240730	7830	15.58	20241209	6.31	N	317850	500	41 억	116472	N	N	N	N
118	20250106	121013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	40	2	0.45	323697150	36007	70.92	8980	9080	8900	11670	6290	8980	8989.87	1.40	2575	9106	9042	8916	8852	8726	9075	8885	42	2690	500	6460	10	1	8324420	751	-311.03	1.62	12	0.43	-29.00	5568.00	13280	20240730	-32.08	7830	20241209	15.20	9080	-0.66	20250106	8640	4.40	20250102	13280	-32.08	20240730	7830	15.20	20241209	6.31	N	317850	500	41 억	116472	N	N	N	N
119	20250106	111010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	100	2	1.11	297225260	33078	65.15	8980	9080	8900	11670	6290	8980	8985.60	1.40	2545	9106	9042	8916	8852	8726	9075	8885	42	2690	500	6460	10	1	8324420	756	-313.10	1.63	12	0.40	-29.00	5568.00	13280	20240730	-31.63	7830	20241209	15.96	9080	0.00	20250106	8640	5.09	20250102	13280	-31.63	20240730	7830	15.96	20241209	6.31	N	317850	500	41 억	116472	N	N	N	N
120	20250106	101006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9010	30	2	0.33	194135020	21622	42.59	8980	9020	8900	11670	6290	8980	8978.58	1.40	3271	9106	9042	8916	8852	8726	9075	8885	42	2690	500	6460	10	1	8324420	750	-310.69	1.62	12	0.26	-29.00	5568.00	13280	20240730	-32.15	7830	20241209	15.07	9020	-0.11	20250106	8640	4.28	20250102	13280	-32.15	20240730	7830	15.07	20241209	6.31	N	317850	500	41 억	116472	N	N	N	N
121	20250106	091007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	10	2	0.11	43065310	4813	9.48	8980	9000	8900	11670	6290	8980	8947.02	1.40	-589	9106	9042	8916	8852	8726	9075	8885	42	2690	500	6460	10	1	8324420	748	-310.00	1.61	12	0.06	-29.00	5568.00	13280	20240730	-32.30	7830	20241209	14.81	9000	-0.11	20250106	8640	4.05	20250102	13280	-32.30	20240730	7830	14.81	20241209	6.31	N	317850	500	41 억	116472	N	N	N	N
122	20250103	161003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8980	100	2	1.13	448299830	50327	66.25	8820	8980	8790	11540	6220	8880	8907.57	1.27	10888	9146	9012	8826	8692	8506	9080	8760	42	2660	500	6390	10	1	8324420	748	-309.66	1.61	12	0.60	-29.00	5568.00	13280	20240730	-32.38	7830	20241209	14.69	8980	0.00	20250103	8640	3.94	20250102	13280	-32.38	20240730	7830	14.69	20241209	6.35	N	317850	500	41 억	105580	N	N	N	N
123	20250103	151005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	60	2	0.68	426313050	47875	63.02	8820	8980	8790	11540	6220	8880	8904.71	1.27	11336	9146	9012	8826	8692	8506	9080	8760	42	2660	500	6390	10	1	8324420	744	-308.28	1.61	12	0.58	-29.00	5568.00	13280	20240730	-32.68	7830	20241209	14.18	8980	-0.45	20250103	8640	3.47	20250102	13280	-32.68	20240730	7830	14.18	20241209	6.35	N	317850	500	41 억	105580	N	N	N	N
124	20250103	141006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	30	2	0.34	345829040	38880	51.18	8820	8980	8790	11540	6220	8880	8894.78	1.27	7431	9146	9012	8826	8692	8506	9080	8760	42	2660	500	6390	10	1	8324420	742	-307.24	1.60	12	0.47	-29.00	5568.00	13280	20240730	-32.91	7830	20241209	13.79	8980	-0.78	20250103	8640	3.12	20250102	13280	-32.91	20240730	7830	13.79	20241209	6.35	N	317850	500	41 억	105580	N	N	N	N
125	20250103	131006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8960	80	2	0.90	305462670	34356	45.23	8820	8980	8790	11540	6220	8880	8891.10	1.27	7691	9146	9012	8826	8692	8506	9080	8760	42	2660	500	6390	10	1	8324420	746	-308.97	1.61	12	0.41	-29.00	5568.00	13280	20240730	-32.53	7830	20241209	14.43	8980	-0.22	20250103	8640	3.70	20250102	13280	-32.53	20240730	7830	14.43	20241209	6.35	N	317850	500	41 억	105580	N	N	N	N
126	20250103	121005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	60	2	0.68	273075220	30735	40.46	8820	8960	8790	11540	6220	8880	8884.83	1.27	6287	9146	9012	8826	8692	8506	9080	8760	42	2660	500	6390	10	1	8324420	744	-308.28	1.61	12	0.37	-29.00	5568.00	13280	20240730	-32.68	7830	20241209	14.18	8960	0.00	20250102	8640	3.47	20250102	13280	-32.68	20240730	7830	14.18	20241209	6.35	N	317850	500	41 억	105580	N	N	N	N
127	20250103	111005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	20	2	0.23	196603530	22135	29.14	8820	8960	8790	11540	6220	8880	8882.02	1.27	2569	9146	9012	8826	8692	8506	9080	8760	42	2660	500	6390	10	1	8324420	741	-306.90	1.60	12	0.27	-29.00	5568.00	13280	20240730	-32.98	7830	20241209	13.67	8960	0.00	20250102	8640	3.01	20250102	13280	-32.98	20240730	7830	13.67	20241209	6.35	N	317850	500	41 억	105580	N	N	N	N
128	20250103	101003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	10	2	0.11	106864460	12041	15.85	8820	8960	8790	11540	6220	8880	8875.05	1.27	1260	9146	9012	8826	8692	8506	9080	8760	42	2660	500	6390	10	1	8324420	740	-306.55	1.60	12	0.14	-29.00	5568.00	13280	20240730	-33.06	7830	20241209	13.54	8960	0.00	20250102	8640	2.89	20250102	13280	-33.06	20240730	7830	13.54	20241209	6.35	N	317850	500	41 억	105580	N	N	N	N
129	20250103	091005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	30	2	0.34	1923550	216	0.28	8820	8950	8820	11540	6220	8880	8905.32	1.27	-105	9146	9012	8826	8692	8506	9080	8760	42	2660	500	6390	10	1	8324420	742	-307.24	1.60	12	0.00	-29.00	5568.00	13280	20240730	-32.91	7830	20241209	13.79	8960	-0.56	20250102	8640	3.12	20250102	13280	-32.91	20240730	7830	13.79	20241209	6.35	N	317850	500	41 억	105580	N	N	N	N
130	20250102	160954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	30	2	0.34	665017870	75264	130.21	8750	8960	8640	11500	6200	8850	8835.78	1.17	8412	9183	9016	8683	8516	8183	9100	8600	42	2650	500	6370	10	1	8324420	739	-306.21	1.59	12	0.90	-29.00	5568.00	13280	20240730	-33.13	7830	20241209	13.41	8960	-0.89	20250102	8640	2.78	20250102	13280	-33.13	20240730	7830	13.41	20241209	6.46	N	317850	500	41 억	97215	N	N	N	N
131	20250102	150956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	50	2	0.56	601814100	68142	117.89	8750	8960	8640	11500	6200	8850	8831.76	1.17	5333	9183	9016	8683	8516	8183	9100	8600	42	2650	500	6370	10	1	8324420	741	-306.90	1.60	12	0.82	-29.00	5568.00	13280	20240730	-32.98	7830	20241209	13.67	8960	-0.67	20250102	8640	3.01	20250102	13280	-32.98	20240730	7830	13.67	20241209	6.46	N	317850	500	41 억	97215	N	N	N	N
132	20250102	140953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	20	2	0.23	482928620	54800	94.81	8750	8930	8640	11500	6200	8850	8812.57	1.17	2422	9183	9016	8683	8516	8183	9100	8600	42	2650	500	6370	10	1	8324420	738	-305.86	1.59	12	0.66	-29.00	5568.00	13280	20240730	-33.21	7830	20241209	13.28	8930	-0.67	20250102	8640	2.66	20250102	13280	-33.21	20240730	7830	13.28	20241209	6.46	N	317850	500	41 억	97215	N	N	N	N
133	20250102	130957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	40	2	0.45	436144410	49534	85.70	8750	8930	8640	11500	6200	8850	8804.95	1.17	245	9183	9016	8683	8516	8183	9100	8600	42	2650	500	6370	10	1	8324420	740	-306.55	1.60	12	0.60	-29.00	5568.00	13280	20240730	-33.06	7830	20241209	13.54	8930	-0.45	20250102	8640	2.89	20250102	13280	-33.06	20240730	7830	13.54	20241209	6.46	N	317850	500	41 억	97215	N	N	N	N
134	20250102	120953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8860	10	2	0.11	329561840	37519	64.91	8750	8930	8640	11500	6200	8850	8783.87	1.17	-3215	9183	9016	8683	8516	8183	9100	8600	42	2650	500	6370	10	1	8324420	738	-305.52	1.59	12	0.45	-29.00	5568.00	13280	20240730	-33.28	7830	20241209	13.15	8930	-0.78	20250102	8640	2.55	20250102	13280	-33.28	20240730	7830	13.15	20241209	6.46	N	317850	500	41 억	97215	N	N	N	N
135	20250102	110945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	20	2	0.23	253601590	28928	50.05	8750	8930	8640	11500	6200	8850	8766.65	1.17	-5684	9183	9016	8683	8516	8183	9100	8600	42	2650	500	6370	10	1	8324420	738	-305.86	1.59	12	0.35	-29.00	5568.00	13280	20240730	-33.21	7830	20241209	13.28	8930	-0.67	20250102	8640	2.66	20250102	13280	-33.21	20240730	7830	13.28	20241209	6.46	N	317850	500	41 억	97215	N	N	N	N
136	20250102	100952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8770	-80	5	-0.90	153779840	17633	30.51	8750	8840	8640	11500	6200	8850	8721.14	1.17	-4713	9183	9016	8683	8516	8183	9100	8600	42	2650	500	6370	10	1	8324420	730	-302.41	1.58	12	0.21	-29.00	5568.00	13280	20240730	-33.96	7830	20241209	12.01	8840	-0.79	20250102	8640	1.50	20250102	13280	-33.96	20240730	7830	12.01	20241209	6.46	N	317850	500	41 억	97215	N	N	N	N
137	20250102	090942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	0	3	0.00	0	0	0.00	0	0	0	11500	6200	8850	0.00	1.17	0	9183	9016	8683	8516	8183	9100	8600	42	2650	500	6370	10	1	8324420	737	-305.17	1.59	12	0.00	-29.00	5568.00	13280	20240730	-33.36	7830	20241209	13.03	0	0.00	0	0	0.00	0	13280	-33.36	20240730	7830	13.03	20241209	6.46	N	317850	500	41 억	97215	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History