KissMeData/412540/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	161308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6750	-10	5	-0.15	187977190	27919	38.22	6750	6830	6680	8780	4740	6760	6732.87	1.73	4648	7273	7016	6883	6626	6493	6950	6560	103	2020	500	4190	10	1	20600665	1391	-26.37	2.47	12	0.14	-256.00	2737.00	41200	20240430	-83.62	6310	20241209	6.97	7620	-11.42	20250115	6580	2.58	20250102	41200	-83.62	20240430	6310	6.97	20241209	0.65	N	412540	500	103 억	356530	N	N	N	N
3	20250124	151307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6730	-30	5	-0.44	181036590	26890	36.81	6750	6830	6680	8780	4740	6760	6732.49	1.73	5327	7273	7016	6883	6626	6493	6950	6560	103	2020	500	4190	10	1	20600665	1386	-26.29	2.46	12	0.13	-256.00	2737.00	41200	20240430	-83.67	6310	20241209	6.66	7620	-11.68	20250115	6580	2.28	20250102	41200	-83.67	20240430	6310	6.66	20241209	0.65	N	412540	500	103 억	356530	N	N	N	N
4	20250124	141306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6770	10	2	0.15	152587370	22654	31.01	6750	6830	6680	8780	4740	6760	6735.56	1.73	3641	7273	7016	6883	6626	6493	6950	6560	103	2020	500	4190	10	1	20600665	1395	-26.45	2.47	12	0.11	-256.00	2737.00	41200	20240430	-83.57	6310	20241209	7.29	7620	-11.15	20250115	6580	2.89	20250102	41200	-83.57	20240430	6310	7.29	20241209	0.65	N	412540	500	103 억	356530	N	N	N	N
5	20250124	131309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6790	30	2	0.44	144758800	21495	29.42	6750	6830	6680	8780	4740	6760	6734.53	1.73	3516	7273	7016	6883	6626	6493	6950	6560	103	2020	500	4190	10	1	20600665	1399	-26.52	2.48	12	0.10	-256.00	2737.00	41200	20240430	-83.52	6310	20241209	7.61	7620	-10.89	20250115	6580	3.19	20250102	41200	-83.52	20240430	6310	7.61	20241209	0.65	N	412540	500	103 억	356530	N	N	N	N
6	20250124	121304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6770	10	2	0.15	120211400	17864	24.45	6750	6830	6680	8780	4740	6760	6729.25	1.73	4770	7273	7016	6883	6626	6493	6950	6560	103	2020	500	4190	10	1	20600665	1395	-26.45	2.47	12	0.09	-256.00	2737.00	41200	20240430	-83.57	6310	20241209	7.29	7620	-11.15	20250115	6580	2.89	20250102	41200	-83.57	20240430	6310	7.29	20241209	0.65	N	412540	500	103 억	356530	N	N	N	N
7	20250124	111306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6700	-60	5	-0.89	110433140	16416	22.47	6750	6830	6680	8780	4740	6760	6727.16	1.73	4189	7273	7016	6883	6626	6493	6950	6560	103	2020	500	4190	10	1	20600665	1380	-26.17	2.45	12	0.08	-256.00	2737.00	41200	20240430	-83.74	6310	20241209	6.18	7620	-12.07	20250115	6580	1.82	20250102	41200	-83.74	20240430	6310	6.18	20241209	0.65	N	412540	500	103 억	356530	N	N	N	N
8	20250124	101302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6750	-10	5	-0.15	71003710	10533	14.42	6750	6830	6710	8780	4740	6760	6741.07	1.73	2812	7273	7016	6883	6626	6493	6950	6560	103	2020	500	4190	10	1	20600665	1391	-26.37	2.47	12	0.05	-256.00	2737.00	41200	20240430	-83.62	6310	20241209	6.97	7620	-11.42	20250115	6580	2.58	20250102	41200	-83.62	20240430	6310	6.97	20241209	0.65	N	412540	500	103 억	356530	N	N	N	N
9	20250124	091312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6760	0	3	0.00	7464010	1109	1.52	6750	6830	6710	8780	4740	6760	6730.40	1.73	-709	7273	7016	6883	6626	6493	6950	6560	103	2020	500	4190	10	1	20600665	1393	-26.41	2.47	12	0.01	-256.00	2737.00	41200	20240430	-83.59	6310	20241209	7.13	7620	-11.29	20250115	6580	2.74	20250102	41200	-83.59	20240430	6310	7.13	20241209	0.65	N	412540	500	103 억	356530	N	N	N	N
10	20250123	161301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6760	-330	5	-4.65	492472150	72131	198.07	7140	7140	6750	9210	4970	7090	6827.47	1.84	-22021	7283	7186	7073	6976	6863	7235	7025	103	2120	500	4390	10	1	20600665	1393	-26.41	2.47	12	0.35	-256.00	2737.00	41200	20240430	-83.59	6310	20241209	7.13	7620	-11.29	20250115	6580	2.74	20250102	41200	-83.59	20240430	6310	7.13	20241209	0.62	N	412540	500	103 억	378503	N	N	N	N
11	20250123	151259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6750	-340	5	-4.80	469845340	68789	188.89	7140	7140	6750	9210	4970	7090	6830.24	1.84	-20102	7283	7186	7073	6976	6863	7235	7025	103	2120	500	4390	10	1	20600665	1391	-26.37	2.47	12	0.33	-256.00	2737.00	41200	20240430	-83.62	6310	20241209	6.97	7620	-11.42	20250115	6580	2.58	20250102	41200	-83.62	20240430	6310	6.97	20241209	0.62	N	412540	500	103 억	378503	N	N	N	N
12	20250123	141255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6820	-270	5	-3.81	361627210	52799	144.98	7140	7140	6780	9210	4970	7090	6849.13	1.84	-19650	7283	7186	7073	6976	6863	7235	7025	103	2120	500	4390	10	1	20600665	1405	-26.64	2.49	12	0.26	-256.00	2737.00	41200	20240430	-83.45	6310	20241209	8.08	7620	-10.50	20250115	6580	3.65	20250102	41200	-83.45	20240430	6310	8.08	20241209	0.62	N	412540	500	103 억	378503	N	N	N	N
13	20250123	131258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6870	-220	5	-3.10	339995620	49632	136.29	7140	7140	6780	9210	4970	7090	6850.33	1.84	-19342	7283	7186	7073	6976	6863	7235	7025	103	2120	500	4390	10	1	20600665	1415	-26.84	2.51	12	0.24	-256.00	2737.00	41200	20240430	-83.33	6310	20241209	8.87	7620	-9.84	20250115	6580	4.41	20250102	41200	-83.33	20240430	6310	8.87	20241209	0.62	N	412540	500	103 억	378503	N	N	N	N
14	20250123	121300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6810	-280	5	-3.95	310780110	45340	124.50	7140	7140	6790	9210	4970	7090	6854.44	1.84	-19511	7283	7186	7073	6976	6863	7235	7025	103	2120	500	4390	10	1	20600665	1403	-26.60	2.49	12	0.22	-256.00	2737.00	41200	20240430	-83.47	6310	20241209	7.92	7620	-10.63	20250115	6580	3.50	20250102	41200	-83.47	20240430	6310	7.92	20241209	0.62	N	412540	500	103 억	378503	N	N	N	N
15	20250123	111249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6850	-240	5	-3.39	271184470	39534	108.56	7140	7140	6790	9210	4970	7090	6859.53	1.84	-18252	7283	7186	7073	6976	6863	7235	7025	103	2120	500	4390	10	1	20600665	1411	-26.76	2.50	12	0.19	-256.00	2737.00	41200	20240430	-83.37	6310	20241209	8.56	7620	-10.10	20250115	6580	4.10	20250102	41200	-83.37	20240430	6310	8.56	20241209	0.62	N	412540	500	103 억	378503	N	N	N	N
16	20250123	101257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6850	-240	5	-3.39	238166150	34689	95.25	7140	7140	6790	9210	4970	7090	6865.75	1.84	-18588	7283	7186	7073	6976	6863	7235	7025	103	2120	500	4390	10	1	20600665	1411	-26.76	2.50	12	0.17	-256.00	2737.00	41200	20240430	-83.37	6310	20241209	8.56	7620	-10.10	20250115	6580	4.10	20250102	41200	-83.37	20240430	6310	8.56	20241209	0.62	N	412540	500	103 억	378503	N	N	N	N
17	20250123	091300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6890	-200	5	-2.82	68608900	9922	27.25	7140	7140	6860	9210	4970	7090	6914.83	1.84	-3940	7283	7186	7073	6976	6863	7235	7025	103	2120	500	4390	10	1	20600665	1419	-26.91	2.52	12	0.05	-256.00	2737.00	41200	20240430	-83.28	6310	20241209	9.19	7620	-9.58	20250115	6580	4.71	20250102	41200	-83.28	20240430	6310	9.19	20241209	0.62	N	412540	500	103 억	378503	N	N	N	N
18	20250122	161249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	90	2	1.29	257020170	36378	32.41	7000	7170	6960	9100	4900	7000	7065.26	1.84	248	7513	7256	7113	6856	6713	7185	6785	103	2100	500	4340	10	1	20600665	1461	-27.70	2.59	12	0.18	-256.00	2737.00	41200	20240430	-82.79	6310	20241209	12.36	7620	-6.96	20250115	6580	7.75	20250102	41200	-82.79	20240430	6310	12.36	20241209	0.65	N	412540	500	103 억	378255	N	N	N	N
19	20250122	151251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	90	2	1.29	245241990	34709	30.92	7000	7170	6960	9100	4900	7000	7065.66	1.84	54	7513	7256	7113	6856	6713	7185	6785	103	2100	500	4340	10	1	20600665	1461	-27.70	2.59	12	0.17	-256.00	2737.00	41200	20240430	-82.79	6310	20241209	12.36	7620	-6.96	20250115	6580	7.75	20250102	41200	-82.79	20240430	6310	12.36	20241209	0.65	N	412540	500	103 억	378255	N	N	N	N
20	20250122	141249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7080	80	2	1.14	211183490	29888	26.63	7000	7170	6960	9100	4900	7000	7065.83	1.84	-99	7513	7256	7113	6856	6713	7185	6785	103	2100	500	4340	10	1	20600665	1459	-27.66	2.59	12	0.15	-256.00	2737.00	41200	20240430	-82.82	6310	20241209	12.20	7620	-7.09	20250115	6580	7.60	20250102	41200	-82.82	20240430	6310	12.20	20241209	0.65	N	412540	500	103 억	378255	N	N	N	N
21	20250122	131251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	50	2	0.71	201300660	28491	25.38	7000	7170	6960	9100	4900	7000	7065.41	1.84	-811	7513	7256	7113	6856	6713	7185	6785	103	2100	500	4340	10	1	20600665	1452	-27.54	2.58	12	0.14	-256.00	2737.00	41200	20240430	-82.89	6310	20241209	11.73	7620	-7.48	20250115	6580	7.14	20250102	41200	-82.89	20240430	6310	11.73	20241209	0.65	N	412540	500	103 억	378255	N	N	N	N
22	20250122	121249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7010	10	2	0.14	193415520	27372	24.39	7000	7170	6960	9100	4900	7000	7066.18	1.84	-852	7513	7256	7113	6856	6713	7185	6785	103	2100	500	4340	10	1	20600665	1444	-27.38	2.56	12	0.13	-256.00	2737.00	41200	20240430	-82.99	6310	20241209	11.09	7620	-8.01	20250115	6580	6.53	20250102	41200	-82.99	20240430	6310	11.09	20241209	0.65	N	412540	500	103 억	378255	N	N	N	N
23	20250122	111251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	90	2	1.29	169686310	24004	21.39	7000	7170	6960	9100	4900	7000	7069.08	1.84	135	7513	7256	7113	6856	6713	7185	6785	103	2100	500	4340	10	1	20600665	1461	-27.70	2.59	12	0.12	-256.00	2737.00	41200	20240430	-82.79	6310	20241209	12.36	7620	-6.96	20250115	6580	7.75	20250102	41200	-82.79	20240430	6310	12.36	20241209	0.65	N	412540	500	103 억	378255	N	N	N	N
24	20250122	101248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	100	2	1.43	129204380	18312	16.31	7000	7170	6960	9100	4900	7000	7055.72	1.84	433	7513	7256	7113	6856	6713	7185	6785	103	2100	500	4340	10	1	20600665	1463	-27.73	2.59	12	0.09	-256.00	2737.00	41200	20240430	-82.77	6310	20241209	12.52	7620	-6.82	20250115	6580	7.90	20250102	41200	-82.77	20240430	6310	12.52	20241209	0.65	N	412540	500	103 억	378255	N	N	N	N
25	20250122	091252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6960	-40	5	-0.57	27483340	3926	3.50	7000	7160	6960	9100	4900	7000	7000.34	1.84	-2694	7513	7256	7113	6856	6713	7185	6785	103	2100	500	4340	10	1	20600665	1434	-27.19	2.54	12	0.02	-256.00	2737.00	41200	20240430	-83.11	6310	20241209	10.30	7620	-8.66	20250115	6580	5.78	20250102	41200	-83.11	20240430	6310	10.30	20241209	0.65	N	412540	500	103 억	378255	N	N	N	N
26	20250121	161241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7000	-310	5	-4.24	795212210	112216	239.33	7260	7370	6970	9500	5120	7310	7086.64	1.84	-1104	7516	7412	7266	7162	7016	7465	7215	103	2190	500	4530	10	1	20600665	1442	-27.34	2.56	12	0.54	-256.00	2737.00	41200	20240430	-83.01	6310	20241209	10.94	7620	-8.14	20250115	6580	6.38	20250102	41200	-83.01	20240430	6310	10.94	20241209	0.67	N	412540	500	103 억	379293	N	N	N	N
27	20250121	151244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	-260	5	-3.56	780581680	110130	234.88	7260	7370	6970	9500	5120	7310	7087.82	1.84	22	7516	7412	7266	7162	7016	7465	7215	103	2190	500	4530	10	1	20600665	1452	-27.54	2.58	12	0.53	-256.00	2737.00	41200	20240430	-82.89	6310	20241209	11.73	7620	-7.48	20250115	6580	7.14	20250102	41200	-82.89	20240430	6310	11.73	20241209	0.67	N	412540	500	103 억	379293	N	N	N	N
28	20250121	141245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7040	-270	5	-3.69	714197840	100673	214.71	7260	7370	6970	9500	5120	7310	7094.23	1.84	115	7516	7412	7266	7162	7016	7465	7215	103	2190	500	4530	10	1	20600665	1450	-27.50	2.57	12	0.49	-256.00	2737.00	41200	20240430	-82.91	6310	20241209	11.57	7620	-7.61	20250115	6580	6.99	20250102	41200	-82.91	20240430	6310	11.57	20241209	0.67	N	412540	500	103 억	379293	N	N	N	N
29	20250121	131243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7060	-250	5	-3.42	561772680	78921	168.32	7260	7370	6970	9500	5120	7310	7118.16	1.84	-16592	7516	7412	7266	7162	7016	7465	7215	103	2190	500	4530	10	1	20600665	1454	-27.58	2.58	12	0.38	-256.00	2737.00	41200	20240430	-82.86	6310	20241209	11.89	7620	-7.35	20250115	6580	7.29	20250102	41200	-82.86	20240430	6310	11.89	20241209	0.67	N	412540	500	103 억	379293	N	N	N	N
30	20250121	121226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7030	-280	5	-3.83	525660200	73814	157.43	7260	7370	6970	9500	5120	7310	7121.42	1.84	-16483	7516	7412	7266	7162	7016	7465	7215	103	2190	500	4530	10	1	20600665	1448	-27.46	2.57	12	0.36	-256.00	2737.00	41200	20240430	-82.94	6310	20241209	11.41	7620	-7.74	20250115	6580	6.84	20250102	41200	-82.94	20240430	6310	11.41	20241209	0.67	N	412540	500	103 억	379293	N	N	N	N
31	20250121	111139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7080	-230	5	-3.15	329554280	45824	97.73	7260	7370	7040	9500	5120	7310	7191.74	1.84	-13760	7516	7412	7266	7162	7016	7465	7215	103	2190	500	4530	10	1	20600665	1459	-27.66	2.59	12	0.22	-256.00	2737.00	41200	20240430	-82.82	6310	20241209	12.20	7620	-7.09	20250115	6580	7.60	20250102	41200	-82.82	20240430	6310	12.20	20241209	0.67	N	412540	500	103 억	379293	N	N	N	N
32	20250121	101130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	-210	5	-2.87	262748530	36390	77.61	7260	7370	7050	9500	5120	7310	7220.35	1.84	-10772	7516	7412	7266	7162	7016	7465	7215	103	2190	500	4530	10	1	20600665	1463	-27.73	2.59	12	0.18	-256.00	2737.00	41200	20240430	-82.77	6310	20241209	12.52	7620	-6.82	20250115	6580	7.90	20250102	41200	-82.77	20240430	6310	12.52	20241209	0.67	N	412540	500	103 억	379293	N	N	N	N
33	20250121	091244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	0	3	0.00	39672990	5452	11.63	7260	7370	7250	9500	5120	7310	7276.78	1.84	2531	7516	7412	7266	7162	7016	7465	7215	103	2190	500	4530	10	1	20600665	1506	-28.55	2.67	12	0.03	-256.00	2737.00	41200	20240430	-82.26	6310	20241209	15.85	7620	-4.07	20250115	6580	11.09	20250102	41200	-82.26	20240430	6310	15.85	20241209	0.67	N	412540	500	103 억	379293	N	N	N	N
34	20250120	161230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	50	2	0.69	341397260	46856	90.20	7300	7370	7120	9430	5090	7260	7285.94	1.76	16355	7493	7376	7273	7156	7053	7325	7105	103	2170	500	4500	10	1	20600665	1506	-28.55	2.67	12	0.23	-256.00	2737.00	41200	20240430	-82.26	6310	20241209	15.85	7620	-4.07	20250115	6580	11.09	20250102	41200	-82.26	20240430	6310	15.85	20241209	0.71	N	412540	500	103 억	363013	N	N	N	N
35	20250120	151244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	60	2	0.83	324987050	44612	85.88	7300	7370	7120	9430	5090	7260	7284.75	1.76	15789	7493	7376	7273	7156	7053	7325	7105	103	2170	500	4500	10	1	20600665	1508	-28.59	2.67	12	0.22	-256.00	2737.00	41200	20240430	-82.23	6310	20241209	16.01	7620	-3.94	20250115	6580	11.25	20250102	41200	-82.23	20240430	6310	16.01	20241209	0.71	N	412540	500	103 억	363013	N	N	N	N
36	20250120	141241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7330	70	2	0.96	300894020	41308	79.52	7300	7370	7120	9430	5090	7260	7284.16	1.76	14352	7493	7376	7273	7156	7053	7325	7105	103	2170	500	4500	10	1	20600665	1510	-28.63	2.68	12	0.20	-256.00	2737.00	41200	20240430	-82.21	6310	20241209	16.16	7620	-3.81	20250115	6580	11.40	20250102	41200	-82.21	20240430	6310	16.16	20241209	0.71	N	412540	500	103 억	363013	N	N	N	N
37	20250120	131240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	60	2	0.83	270906170	37223	71.65	7300	7370	7120	9430	5090	7260	7277.92	1.76	12186	7493	7376	7273	7156	7053	7325	7105	103	2170	500	4500	10	1	20600665	1508	-28.59	2.67	12	0.18	-256.00	2737.00	41200	20240430	-82.23	6310	20241209	16.01	7620	-3.94	20250115	6580	11.25	20250102	41200	-82.23	20240430	6310	16.01	20241209	0.71	N	412540	500	103 억	363013	N	N	N	N
38	20250120	121244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	50	2	0.69	191047800	26315	50.66	7300	7370	7120	9430	5090	7260	7260.03	1.76	6141	7493	7376	7273	7156	7053	7325	7105	103	2170	500	4500	10	1	20600665	1506	-28.55	2.67	12	0.13	-256.00	2737.00	41200	20240430	-82.26	6310	20241209	15.85	7620	-4.07	20250115	6580	11.09	20250102	41200	-82.26	20240430	6310	15.85	20241209	0.71	N	412540	500	103 억	363013	N	N	N	N
39	20250120	111243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	-10	5	-0.14	134326020	18519	35.65	7300	7370	7120	9430	5090	7260	7253.42	1.76	1357	7493	7376	7273	7156	7053	7325	7105	103	2170	500	4500	10	1	20600665	1494	-28.32	2.65	12	0.09	-256.00	2737.00	41200	20240430	-82.40	6310	20241209	14.90	7620	-4.86	20250115	6580	10.18	20250102	41200	-82.40	20240430	6310	14.90	20241209	0.71	N	412540	500	103 억	363013	N	N	N	N
40	20250120	101242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	-60	5	-0.83	93208110	12820	24.68	7300	7370	7120	9430	5090	7260	7270.52	1.76	340	7493	7376	7273	7156	7053	7325	7105	103	2170	500	4500	10	1	20600665	1483	-28.12	2.63	12	0.06	-256.00	2737.00	41200	20240430	-82.52	6310	20241209	14.10	7620	-5.51	20250115	6580	9.42	20250102	41200	-82.52	20240430	6310	14.10	20241209	0.71	N	412540	500	103 억	363013	N	N	N	N
41	20250120	091243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	100	2	1.38	39376170	5418	10.43	7300	7360	7160	9430	5090	7260	7267.66	1.76	2842	7493	7376	7273	7156	7053	7325	7105	103	2170	500	4500	10	1	20600665	1516	-28.75	2.69	12	0.03	-256.00	2737.00	41200	20240430	-82.14	6310	20241209	16.64	7620	-3.41	20250115	6580	11.85	20250102	41200	-82.14	20240430	6310	16.64	20241209	0.71	N	412540	500	103 억	363013	N	N	N	N
42	20250117	161236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	-90	5	-1.22	375899410	51786	99.96	7390	7390	7170	9550	5150	7350	7258.70	1.76	-74	7683	7516	7403	7236	7123	7490	7210	103	2200	500	4550	10	1	20600665	1496	-28.36	2.65	12	0.25	-256.00	2737.00	41200	20240430	-82.38	6310	20241209	15.06	7620	-4.72	20250115	6580	10.33	20250102	41200	-82.38	20240430	6310	15.06	20241209	0.71	N	412540	500	103 억	362893	N	N	N	N
43	20250117	151233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	-40	5	-0.54	353742070	48741	94.09	7390	7390	7170	9550	5150	7350	7257.59	1.76	-223	7683	7516	7403	7236	7123	7490	7210	103	2200	500	4550	10	1	20600665	1506	-28.55	2.67	12	0.24	-256.00	2737.00	41200	20240430	-82.26	6310	20241209	15.85	7620	-4.07	20250115	6580	11.09	20250102	41200	-82.26	20240430	6310	15.85	20241209	0.71	N	412540	500	103 억	362893	N	N	N	N
44	20250117	141241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	-180	5	-2.45	253948550	34935	67.44	7390	7390	7170	9550	5150	7350	7269.17	1.76	-5428	7683	7516	7403	7236	7123	7490	7210	103	2200	500	4550	10	1	20600665	1477	-28.01	2.62	12	0.17	-256.00	2737.00	41200	20240430	-82.60	6310	20241209	13.63	7620	-5.91	20250115	6580	8.97	20250102	41200	-82.60	20240430	6310	13.63	20241209	0.71	N	412540	500	103 억	362893	N	N	N	N
45	20250117	131240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	-130	5	-1.77	205932310	28267	54.56	7390	7390	7210	9550	5150	7350	7285.26	1.76	-4474	7683	7516	7403	7236	7123	7490	7210	103	2200	500	4550	10	1	20600665	1487	-28.20	2.64	12	0.14	-256.00	2737.00	41200	20240430	-82.48	6310	20241209	14.42	7620	-5.25	20250115	6580	9.73	20250102	41200	-82.48	20240430	6310	14.42	20241209	0.71	N	412540	500	103 억	362893	N	N	N	N
46	20250117	121241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7230	-120	5	-1.63	172558790	23643	45.64	7390	7390	7230	9550	5150	7350	7298.51	1.76	-3357	7683	7516	7403	7236	7123	7490	7210	103	2200	500	4550	10	1	20600665	1489	-28.24	2.64	12	0.11	-256.00	2737.00	41200	20240430	-82.45	6310	20241209	14.58	7620	-5.12	20250115	6580	9.88	20250102	41200	-82.45	20240430	6310	14.58	20241209	0.71	N	412540	500	103 억	362893	N	N	N	N
47	20250117	111243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	-50	5	-0.68	112623660	15406	29.74	7390	7390	7260	9550	5150	7350	7310.38	1.76	2592	7683	7516	7403	7236	7123	7490	7210	103	2200	500	4550	10	1	20600665	1504	-28.52	2.67	12	0.07	-256.00	2737.00	41200	20240430	-82.28	6310	20241209	15.69	7620	-4.20	20250115	6580	10.94	20250102	41200	-82.28	20240430	6310	15.69	20241209	0.71	N	412540	500	103 억	362893	N	N	N	N
48	20250117	101241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	-70	5	-0.95	83533810	11417	22.04	7390	7390	7260	9550	5150	7350	7316.62	1.76	426	7683	7516	7403	7236	7123	7490	7210	103	2200	500	4550	10	1	20600665	1500	-28.44	2.66	12	0.06	-256.00	2737.00	41200	20240430	-82.33	6310	20241209	15.37	7620	-4.46	20250115	6580	10.64	20250102	41200	-82.33	20240430	6310	15.37	20241209	0.71	N	412540	500	103 억	362893	N	N	N	N
49	20250117	091241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	-40	5	-0.54	20262990	2767	5.34	7390	7390	7300	9550	5150	7350	7323.09	1.76	806	7683	7516	7403	7236	7123	7490	7210	103	2200	500	4550	10	1	20600665	1506	-28.55	2.67	12	0.01	-256.00	2737.00	41200	20240430	-82.26	6310	20241209	15.85	7620	-4.07	20250115	6580	11.09	20250102	41200	-82.26	20240430	6310	15.85	20241209	0.71	N	412540	500	103 억	362893	N	N	N	N
50	20250116	161232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7350	90	2	1.24	384910670	51767	91.68	7350	7570	7290	9430	5090	7260	7435.68	1.72	9630	7793	7526	7353	7086	6913	7440	7000	103	2170	500	4500	10	1	20600665	1514	-28.71	2.69	12	0.25	-256.00	2737.00	41200	20240430	-82.16	6310	20241209	16.48	7620	-3.54	20250115	6580	11.70	20250102	41200	-82.16	20240430	6310	16.48	20241209	0.74	N	412540	500	103 억	353458	N	N	N	N
51	20250116	151131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7370	110	2	1.52	360273030	48426	85.76	7350	7570	7290	9430	5090	7260	7439.66	1.72	8310	7793	7526	7353	7086	6913	7440	7000	103	2170	500	4500	10	1	20600665	1518	-28.79	2.69	12	0.24	-256.00	2737.00	41200	20240430	-82.11	6310	20241209	16.80	7620	-3.28	20250115	6580	12.01	20250102	41200	-82.11	20240430	6310	16.80	20241209	0.74	N	412540	500	103 억	353458	N	N	N	N
52	20250116	141237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7390	130	2	1.79	318004560	42693	75.61	7350	7570	7290	9430	5090	7260	7448.63	1.72	8255	7793	7526	7353	7086	6913	7440	7000	103	2170	500	4500	10	1	20600665	1522	-28.87	2.70	12	0.21	-256.00	2737.00	41200	20240430	-82.06	6310	20241209	17.12	7620	-3.02	20250115	6580	12.31	20250102	41200	-82.06	20240430	6310	17.12	20241209	0.74	N	412540	500	103 억	353458	N	N	N	N
53	20250116	131237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7420	160	2	2.20	259425710	34773	61.58	7350	7570	7290	9430	5090	7260	7460.55	1.72	6041	7793	7526	7353	7086	6913	7440	7000	103	2170	500	4500	10	1	20600665	1529	-28.98	2.71	12	0.17	-256.00	2737.00	41200	20240430	-81.99	6310	20241209	17.59	7620	-2.62	20250115	6580	12.77	20250102	41200	-81.99	20240430	6310	17.59	20241209	0.74	N	412540	500	103 억	353458	N	N	N	N
54	20250116	121237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7480	220	2	3.03	221500180	29665	52.54	7350	7570	7290	9430	5090	7260	7466.72	1.72	4773	7793	7526	7353	7086	6913	7440	7000	103	2170	500	4500	10	1	20600665	1541	-29.22	2.73	12	0.14	-256.00	2737.00	41200	20240430	-81.84	6310	20241209	18.54	7620	-1.84	20250115	6580	13.68	20250102	41200	-81.84	20240430	6310	18.54	20241209	0.74	N	412540	500	103 억	353458	N	N	N	N
55	20250116	111238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7510	250	2	3.44	214434990	28719	50.86	7350	7570	7290	9430	5090	7260	7466.66	1.72	4932	7793	7526	7353	7086	6913	7440	7000	103	2170	500	4500	10	1	20600665	1547	-29.34	2.74	12	0.14	-256.00	2737.00	41200	20240430	-81.77	6310	20241209	19.02	7620	-1.44	20250115	6580	14.13	20250102	41200	-81.77	20240430	6310	19.02	20241209	0.74	N	412540	500	103 억	353458	N	N	N	N
56	20250116	101239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7490	230	2	3.17	103547610	13966	24.73	7350	7500	7290	9430	5090	7260	7414.26	1.72	2528	7793	7526	7353	7086	6913	7440	7000	103	2170	500	4500	10	1	20600665	1543	-29.26	2.74	12	0.07	-256.00	2737.00	41200	20240430	-81.82	6310	20241209	18.70	7620	-1.71	20250115	6580	13.83	20250102	41200	-81.82	20240430	6310	18.70	20241209	0.74	N	412540	500	103 억	353458	N	N	N	N
57	20250116	091241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7410	150	2	2.07	24946530	3377	5.98	7350	7500	7290	9430	5090	7260	7387.19	1.72	-25	7793	7526	7353	7086	6913	7440	7000	103	2170	500	4500	10	1	20600665	1527	-28.95	2.71	12	0.02	-256.00	2737.00	41200	20240430	-82.01	6310	20241209	17.43	7620	-2.76	20250115	6580	12.61	20250102	41200	-82.01	20240430	6310	17.43	20241209	0.74	N	412540	500	103 억	353458	N	N	N	N
58	20250115	161233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	-230	5	-3.07	413015200	56093	82.03	7490	7620	7180	9730	5250	7490	7363.13	1.77	-12014	7756	7622	7366	7232	6976	7690	7300	103	2240	500	4640	10	1	20600665	1496	-28.36	2.65	12	0.27	-256.00	2737.00	41200	20240430	-82.38	6310	20241209	15.06	7620	-4.72	20250115	6580	10.33	20250102	41200	-82.38	20240430	6310	15.06	20241209	0.73	N	412540	500	103 억	365236	N	N	N	N
59	20250115	151235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	-270	5	-3.60	404697540	54946	80.36	7490	7620	7180	9730	5250	7490	7365.37	1.77	-11460	7756	7622	7366	7232	6976	7690	7300	103	2240	500	4640	10	1	20600665	1487	-28.20	2.64	12	0.27	-256.00	2737.00	41200	20240430	-82.48	6310	20241209	14.42	7620	-5.25	20250115	6580	9.73	20250102	41200	-82.48	20240430	6310	14.42	20241209	0.73	N	412540	500	103 억	365236	N	N	N	N
60	20250115	141229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	-250	5	-3.34	335023370	45289	66.23	7490	7620	7230	9730	5250	7490	7397.46	1.77	-12441	7756	7622	7366	7232	6976	7690	7300	103	2240	500	4640	10	1	20600665	1491	-28.28	2.65	12	0.22	-256.00	2737.00	41200	20240430	-82.43	6310	20241209	14.74	7620	-4.99	20250115	6580	10.03	20250102	41200	-82.43	20240430	6310	14.74	20241209	0.73	N	412540	500	103 억	365236	N	N	N	N
61	20250115	131237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	-170	5	-2.27	274996230	37029	54.15	7490	7620	7290	9730	5250	7490	7426.51	1.77	-11295	7756	7622	7366	7232	6976	7690	7300	103	2240	500	4640	10	1	20600665	1508	-28.59	2.67	12	0.18	-256.00	2737.00	41200	20240430	-82.23	6310	20241209	16.01	7620	-3.94	20250115	6580	11.25	20250102	41200	-82.23	20240430	6310	16.01	20241209	0.73	N	412540	500	103 억	365236	N	N	N	N
62	20250115	121221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	-130	5	-1.74	261492840	35183	51.45	7490	7620	7300	9730	5250	7490	7432.36	1.77	-10929	7756	7622	7366	7232	6976	7690	7300	103	2240	500	4640	10	1	20600665	1516	-28.75	2.69	12	0.17	-256.00	2737.00	41200	20240430	-82.14	6310	20241209	16.64	7620	-3.41	20250115	6580	11.85	20250102	41200	-82.14	20240430	6310	16.64	20241209	0.73	N	412540	500	103 억	365236	N	N	N	N
63	20250115	111233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	-170	5	-2.27	250739670	33719	49.31	7490	7620	7310	9730	5250	7490	7436.15	1.77	-9843	7756	7622	7366	7232	6976	7690	7300	103	2240	500	4640	10	1	20600665	1508	-28.59	2.67	12	0.16	-256.00	2737.00	41200	20240430	-82.23	6310	20241209	16.01	7620	-3.94	20250115	6580	11.25	20250102	41200	-82.23	20240430	6310	16.01	20241209	0.73	N	412540	500	103 억	365236	N	N	N	N
64	20250115	101232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7430	-60	5	-0.80	161603110	21621	31.62	7490	7620	7360	9730	5250	7490	7474.36	1.77	-2490	7756	7622	7366	7232	6976	7690	7300	103	2240	500	4640	10	1	20600665	1531	-29.02	2.71	12	0.10	-256.00	2737.00	41200	20240430	-81.97	6310	20241209	17.75	7620	-2.49	20250115	6580	12.92	20250102	41200	-81.97	20240430	6310	17.75	20241209	0.73	N	412540	500	103 억	365236	N	N	N	N
65	20250115	091238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7540	50	2	0.67	66299960	8773	12.83	7490	7620	7430	9730	5250	7490	7557.27	1.77	-44	7756	7622	7366	7232	6976	7690	7300	103	2240	500	4640	10	1	20600665	1553	-29.45	2.75	12	0.04	-256.00	2737.00	41200	20240430	-81.70	6310	20241209	19.49	7620	-1.05	20250115	6580	14.59	20250102	41200	-81.70	20240430	6310	19.49	20241209	0.73	N	412540	500	103 억	365236	N	N	N	N
66	20250114	161214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7490	380	2	5.34	501761540	68308	172.74	7110	7500	7110	9240	4980	7110	7345.40	1.69	17319	7423	7266	7183	7026	6943	7225	6985	103	2130	500	4400	10	1	20600665	1543	-29.26	2.74	12	0.33	-256.00	2737.00	41200	20240430	-81.82	6310	20241209	18.70	7590	-1.32	20250109	6580	13.83	20250102	41200	-81.82	20240430	6310	18.70	20241209	0.73	N	412540	500	103 억	348162	N	N	N	N
67	20250114	151232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7410	300	2	4.22	473565800	64527	163.18	7110	7500	7110	9240	4980	7110	7339.03	1.69	16545	7423	7266	7183	7026	6943	7225	6985	103	2130	500	4400	10	1	20600665	1527	-28.95	2.71	12	0.31	-256.00	2737.00	41200	20240430	-82.01	6310	20241209	17.43	7590	-2.37	20250109	6580	12.61	20250102	41200	-82.01	20240430	6310	17.43	20241209	0.73	N	412540	500	103 억	348162	N	N	N	N
68	20250114	141228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7390	280	2	3.94	411694820	56202	142.13	7110	7500	7110	9240	4980	7110	7325.27	1.69	17412	7423	7266	7183	7026	6943	7225	6985	103	2130	500	4400	10	1	20600665	1522	-28.87	2.70	12	0.27	-256.00	2737.00	41200	20240430	-82.06	6310	20241209	17.12	7590	-2.64	20250109	6580	12.31	20250102	41200	-82.06	20240430	6310	17.12	20241209	0.73	N	412540	500	103 억	348162	N	N	N	N
69	20250114	131227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	190	2	2.67	309285310	42390	107.20	7110	7390	7110	9240	4980	7110	7296.19	1.69	8715	7423	7266	7183	7026	6943	7225	6985	103	2130	500	4400	10	1	20600665	1504	-28.52	2.67	12	0.21	-256.00	2737.00	41200	20240430	-82.28	6310	20241209	15.69	7590	-3.82	20250109	6580	10.94	20250102	41200	-82.28	20240430	6310	15.69	20241209	0.73	N	412540	500	103 억	348162	N	N	N	N
70	20250114	121223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	200	2	2.81	285630450	39135	98.97	7110	7390	7110	9240	4980	7110	7298.59	1.69	7974	7423	7266	7183	7026	6943	7225	6985	103	2130	500	4400	10	1	20600665	1506	-28.55	2.67	12	0.19	-256.00	2737.00	41200	20240430	-82.26	6310	20241209	15.85	7590	-3.69	20250109	6580	11.09	20250102	41200	-82.26	20240430	6310	15.85	20241209	0.73	N	412540	500	103 억	348162	N	N	N	N
71	20250114	111221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	250	2	3.52	242000050	33186	83.92	7110	7390	7110	9240	4980	7110	7292.23	1.69	10426	7423	7266	7183	7026	6943	7225	6985	103	2130	500	4400	10	1	20600665	1516	-28.75	2.69	12	0.16	-256.00	2737.00	41200	20240430	-82.14	6310	20241209	16.64	7590	-3.03	20250109	6580	11.85	20250102	41200	-82.14	20240430	6310	16.64	20241209	0.73	N	412540	500	103 억	348162	N	N	N	N
72	20250114	101221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	170	2	2.39	207301000	28441	71.92	7110	7390	7110	9240	4980	7110	7288.81	1.69	10947	7423	7266	7183	7026	6943	7225	6985	103	2130	500	4400	10	1	20600665	1500	-28.44	2.66	12	0.14	-256.00	2737.00	41200	20240430	-82.33	6310	20241209	15.37	7590	-4.08	20250109	6580	10.64	20250102	41200	-82.33	20240430	6310	15.37	20241209	0.73	N	412540	500	103 억	348162	N	N	N	N
73	20250114	091226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	160	2	2.25	115740120	15951	40.34	7110	7360	7110	9240	4980	7110	7255.98	1.69	9111	7423	7266	7183	7026	6943	7225	6985	103	2130	500	4400	10	1	20600665	1498	-28.40	2.66	12	0.08	-256.00	2737.00	41200	20240430	-82.35	6310	20241209	15.21	7590	-4.22	20250109	6580	10.49	20250102	41200	-82.35	20240430	6310	15.21	20241209	0.73	N	412540	500	103 억	348162	N	N	N	N
74	20250113	161208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7110	-220	5	-3.00	282622670	39443	60.06	7260	7340	7100	9520	5140	7330	7165.42	1.70	-1524	7710	7520	7400	7210	7090	7460	7150	103	2190	500	4540	10	1	20600665	1465	-27.77	2.60	12	0.19	-256.00	2737.00	41200	20240430	-82.74	6310	20241209	12.68	7590	-6.32	20250109	6580	8.05	20250102	41200	-82.74	20240430	6310	12.68	20241209	0.77	N	412540	500	103 억	349482	N	N	N	N
75	20250113	151216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	-210	5	-2.86	273447650	38153	58.09	7260	7340	7100	9520	5140	7330	7167.13	1.70	-1255	7710	7520	7400	7210	7090	7460	7150	103	2190	500	4540	10	1	20600665	1467	-27.81	2.60	12	0.19	-256.00	2737.00	41200	20240430	-82.72	6310	20241209	12.84	7590	-6.19	20250109	6580	8.21	20250102	41200	-82.72	20240430	6310	12.84	20241209	0.77	N	412540	500	103 억	349482	N	N	N	N
76	20250113	141150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	-180	5	-2.46	186532200	25968	39.54	7260	7340	7110	9520	5140	7330	7183.16	1.70	-1543	7710	7520	7400	7210	7090	7460	7150	103	2190	500	4540	10	1	20600665	1473	-27.93	2.61	12	0.13	-256.00	2737.00	41200	20240430	-82.65	6310	20241209	13.31	7590	-5.80	20250109	6580	8.66	20250102	41200	-82.65	20240430	6310	13.31	20241209	0.77	N	412540	500	103 억	349482	N	N	N	N
77	20250113	131156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	-210	5	-2.86	169363610	23562	35.88	7260	7340	7110	9520	5140	7330	7188.00	1.70	-2015	7710	7520	7400	7210	7090	7460	7150	103	2190	500	4540	10	1	20600665	1467	-27.81	2.60	12	0.11	-256.00	2737.00	41200	20240430	-82.72	6310	20241209	12.84	7590	-6.19	20250109	6580	8.21	20250102	41200	-82.72	20240430	6310	12.84	20241209	0.77	N	412540	500	103 억	349482	N	N	N	N
78	20250113	121201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	-200	5	-2.73	142051740	19733	30.05	7260	7340	7110	9520	5140	7330	7198.69	1.70	-979	7710	7520	7400	7210	7090	7460	7150	103	2190	500	4540	10	1	20600665	1469	-27.85	2.61	12	0.10	-256.00	2737.00	41200	20240430	-82.69	6310	20241209	13.00	7590	-6.06	20250109	6580	8.36	20250102	41200	-82.69	20240430	6310	13.00	20241209	0.77	N	412540	500	103 억	349482	N	N	N	N
79	20250113	111158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7140	-190	5	-2.59	123536540	17140	26.10	7260	7340	7110	9520	5140	7330	7207.50	1.70	-1001	7710	7520	7400	7210	7090	7460	7150	103	2190	500	4540	10	1	20600665	1471	-27.89	2.61	12	0.08	-256.00	2737.00	41200	20240430	-82.67	6310	20241209	13.15	7590	-5.93	20250109	6580	8.51	20250102	41200	-82.67	20240430	6310	13.15	20241209	0.77	N	412540	500	103 억	349482	N	N	N	N
80	20250113	101159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	-130	5	-1.77	91946770	12719	19.37	7260	7340	7140	9520	5140	7330	7229.09	1.70	370	7710	7520	7400	7210	7090	7460	7150	103	2190	500	4540	10	1	20600665	1483	-28.12	2.63	12	0.06	-256.00	2737.00	41200	20240430	-82.52	6310	20241209	14.10	7590	-5.14	20250109	6580	9.42	20250102	41200	-82.52	20240430	6310	14.10	20241209	0.77	N	412540	500	103 억	349482	N	N	N	N
81	20250113	091204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	-80	5	-1.09	38148130	5286	8.05	7260	7340	7140	9520	5140	7330	7216.82	1.70	916	7710	7520	7400	7210	7090	7460	7150	103	2190	500	4540	10	1	20600665	1494	-28.32	2.65	12	0.03	-256.00	2737.00	41200	20240430	-82.40	6310	20241209	14.90	7590	-4.48	20250109	6580	10.18	20250102	41200	-82.40	20240430	6310	14.90	20241209	0.77	N	412540	500	103 억	349482	N	N	N	N
82	20250110	161137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7330	-260	5	-3.43	481922800	65359	54.00	7590	7590	7280	9860	5320	7590	7373.14	1.81	-24847	7916	7752	7426	7262	6936	7835	7345	103	2270	500	4700	10	1	20600665	1510	-28.63	2.68	12	0.32	-256.00	2737.00	41200	20240430	-82.21	6310	20241209	16.16	7590	0.00	20250109	6580	11.40	20250102	41200	-82.21	20240430	6310	16.16	20241209	0.77	N	412540	500	103 억	372998	N	N	N	N
83	20250110	151146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7330	-260	5	-3.43	468524260	63531	52.49	7590	7590	7280	9860	5320	7590	7374.40	1.81	-24009	7916	7752	7426	7262	6936	7835	7345	103	2270	500	4700	10	1	20600665	1510	-28.63	2.68	12	0.31	-256.00	2737.00	41200	20240430	-82.21	6310	20241209	16.16	7590	0.00	20250109	6580	11.40	20250102	41200	-82.21	20240430	6310	16.16	20241209	0.77	N	412540	500	103 억	372998	N	N	N	N
84	20250110	141152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7410	-180	5	-2.37	413131140	55984	46.25	7590	7590	7280	9860	5320	7590	7379.07	1.81	-24371	7916	7752	7426	7262	6936	7835	7345	103	2270	500	4700	10	1	20600665	1527	-28.95	2.71	12	0.27	-256.00	2737.00	41200	20240430	-82.01	6310	20241209	17.43	7590	0.00	20250109	6580	12.61	20250102	41200	-82.01	20240430	6310	17.43	20241209	0.77	N	412540	500	103 억	372998	N	N	N	N
85	20250110	131152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7330	-260	5	-3.43	381176110	51640	42.67	7590	7590	7280	9860	5320	7590	7381.01	1.81	-24003	7916	7752	7426	7262	6936	7835	7345	103	2270	500	4700	10	1	20600665	1510	-28.63	2.68	12	0.25	-256.00	2737.00	41200	20240430	-82.21	6310	20241209	16.16	7590	0.00	20250109	6580	11.40	20250102	41200	-82.21	20240430	6310	16.16	20241209	0.77	N	412540	500	103 억	372998	N	N	N	N
86	20250110	121154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7370	-220	5	-2.90	360179010	48775	40.30	7590	7590	7280	9860	5320	7590	7384.08	1.81	-22635	7916	7752	7426	7262	6936	7835	7345	103	2270	500	4700	10	1	20600665	1518	-28.79	2.69	12	0.24	-256.00	2737.00	41200	20240430	-82.11	6310	20241209	16.80	7590	0.00	20250109	6580	12.01	20250102	41200	-82.11	20240430	6310	16.80	20241209	0.77	N	412540	500	103 억	372998	N	N	N	N
87	20250110	111150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	-290	5	-3.82	342007140	46290	38.25	7590	7590	7280	9860	5320	7590	7387.92	1.81	-21673	7916	7752	7426	7262	6936	7835	7345	103	2270	500	4700	10	1	20600665	1504	-28.52	2.67	12	0.22	-256.00	2737.00	41200	20240430	-82.28	6310	20241209	15.69	7590	0.00	20250109	6580	10.94	20250102	41200	-82.28	20240430	6310	15.69	20241209	0.77	N	412540	500	103 억	372998	N	N	N	N
88	20250110	101147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	-230	5	-3.03	250885430	33828	27.95	7590	7590	7330	9860	5320	7590	7415.99	1.81	-12723	7916	7752	7426	7262	6936	7835	7345	103	2270	500	4700	10	1	20600665	1516	-28.75	2.69	12	0.16	-256.00	2737.00	41200	20240430	-82.14	6310	20241209	16.64	7590	0.00	20250109	6580	11.85	20250102	41200	-82.14	20240430	6310	16.64	20241209	0.77	N	412540	500	103 억	372998	N	N	N	N
89	20250110	091153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7450	-140	5	-1.84	36090710	4798	3.96	7590	7590	7420	9860	5320	7590	7520.59	1.81	-2909	7916	7752	7426	7262	6936	7835	7345	103	2270	500	4700	10	1	20600665	1535	-29.10	2.72	12	0.02	-256.00	2737.00	41200	20240430	-81.92	6310	20241209	18.07	7590	0.00	20250109	6580	13.22	20250102	41200	-81.92	20240430	6310	18.07	20241209	0.77	N	412540	500	103 억	372998	N	N	N	N
90	20250109	161140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7590	270	2	3.69	890179150	120644	353.24	7310	7590	7100	9510	5130	7320	7377.97	1.77	8833	7520	7420	7220	7120	6920	7470	7170	103	2190	500	4530	10	1	20600665	1564	-29.65	2.77	12	0.59	-256.00	2737.00	41200	20240430	-81.58	6310	20241209	20.29	7590	0.00	20250109	6580	15.35	20250102	41200	-81.58	20240430	6310	20.29	20241209	0.79	N	412540	500	103 억	365598	N	N	N	N
91	20250109	151137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7570	250	2	3.42	806307280	109577	320.83	7310	7590	7100	9510	5130	7320	7358.36	1.77	8606	7520	7420	7220	7120	6920	7470	7170	103	2190	500	4530	10	1	20600665	1559	-29.57	2.77	12	0.53	-256.00	2737.00	41200	20240430	-81.63	6310	20241209	19.97	7590	-0.26	20250109	6580	15.05	20250102	41200	-81.63	20240430	6310	19.97	20241209	0.79	N	412540	500	103 억	365598	N	N	N	N
92	20250109	141145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	-10	5	-0.14	543081440	74460	218.01	7310	7490	7100	9510	5130	7320	7293.60	1.77	-4848	7520	7420	7220	7120	6920	7470	7170	103	2190	500	4530	10	1	20600665	1506	-28.55	2.67	12	0.36	-256.00	2737.00	41200	20240430	-82.26	6310	20241209	15.85	7490	-2.40	20250109	6580	11.09	20250102	41200	-82.26	20240430	6310	15.85	20241209	0.79	N	412540	500	103 억	365598	N	N	N	N
93	20250109	131144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7160	-160	5	-2.19	218434730	30342	88.84	7310	7320	7100	9510	5130	7320	7199.09	1.77	-9623	7520	7420	7220	7120	6920	7470	7170	103	2190	500	4530	10	1	20600665	1475	-27.97	2.62	12	0.15	-256.00	2737.00	41200	20240430	-82.62	6310	20241209	13.47	7340	-2.45	20250106	6580	8.81	20250102	41200	-82.62	20240430	6310	13.47	20241209	0.79	N	412540	500	103 억	365598	N	N	N	N
94	20250109	121144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	-190	5	-2.60	197794720	27461	80.40	7310	7320	7100	9510	5130	7320	7202.75	1.77	-10000	7520	7420	7220	7120	6920	7470	7170	103	2190	500	4530	10	1	20600665	1469	-27.85	2.61	12	0.13	-256.00	2737.00	41200	20240430	-82.69	6310	20241209	13.00	7340	-2.86	20250106	6580	8.36	20250102	41200	-82.69	20240430	6310	13.00	20241209	0.79	N	412540	500	103 억	365598	N	N	N	N
95	20250109	111149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	-130	5	-1.78	162733850	22534	65.98	7310	7320	7110	9510	5130	7320	7221.70	1.77	-9871	7520	7420	7220	7120	6920	7470	7170	103	2190	500	4530	10	1	20600665	1481	-28.09	2.63	12	0.11	-256.00	2737.00	41200	20240430	-82.55	6310	20241209	13.95	7340	-2.04	20250106	6580	9.27	20250102	41200	-82.55	20240430	6310	13.95	20241209	0.79	N	412540	500	103 억	365598	N	N	N	N
96	20250109	101147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	-140	5	-1.91	145511470	20137	58.96	7310	7320	7110	9510	5130	7320	7226.07	1.77	-10733	7520	7420	7220	7120	6920	7470	7170	103	2190	500	4530	10	1	20600665	1479	-28.05	2.62	12	0.10	-256.00	2737.00	41200	20240430	-82.57	6310	20241209	13.79	7340	-2.18	20250106	6580	9.12	20250102	41200	-82.57	20240430	6310	13.79	20241209	0.79	N	412540	500	103 억	365598	N	N	N	N
97	20250109	091150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	-40	5	-0.55	60038790	8263	24.19	7310	7320	7190	9510	5130	7320	7265.98	1.77	-4191	7520	7420	7220	7120	6920	7470	7170	103	2190	500	4530	10	1	20600665	1500	-28.44	2.66	12	0.04	-256.00	2737.00	41200	20240430	-82.33	6310	20241209	15.37	7340	-0.82	20250106	6580	10.64	20250102	41200	-82.33	20240430	6310	15.37	20241209	0.79	N	412540	500	103 억	365598	N	N	N	N
98	20250108	161133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	180	2	2.52	239703820	33295	98.71	7250	7320	7020	9280	5000	7140	7198.38	1.74	6907	7413	7276	7203	7066	6993	7240	7030	103	2140	500	4420	10	1	20600665	1508	-28.59	2.67	12	0.16	-256.00	2737.00	41200	20240430	-82.23	6310	20241209	16.01	7340	-0.27	20250106	6580	11.25	20250102	41200	-82.23	20240430	6310	16.01	20241209	0.78	N	412540	500	103 억	358788	N	N	N	N
99	20250108	151139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	160	2	2.24	227564090	31634	93.79	7250	7320	7020	9280	5000	7140	7193.66	1.74	7026	7413	7276	7203	7066	6993	7240	7030	103	2140	500	4420	10	1	20600665	1504	-28.52	2.67	12	0.15	-256.00	2737.00	41200	20240430	-82.28	6310	20241209	15.69	7340	-0.54	20250106	6580	10.94	20250102	41200	-82.28	20240430	6310	15.69	20241209	0.78	N	412540	500	103 억	358788	N	N	N	N
100	20250108	141143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7230	90	2	1.26	159343810	22232	65.91	7250	7250	7020	9280	5000	7140	7167.32	1.74	3259	7413	7276	7203	7066	6993	7240	7030	103	2140	500	4420	10	1	20600665	1489	-28.24	2.64	12	0.11	-256.00	2737.00	41200	20240430	-82.45	6310	20241209	14.58	7340	-1.50	20250106	6580	9.88	20250102	41200	-82.45	20240430	6310	14.58	20241209	0.78	N	412540	500	103 억	358788	N	N	N	N
101	20250108	131139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	70	2	0.98	136332890	19035	56.44	7250	7250	7020	9280	5000	7140	7162.22	1.74	1795	7413	7276	7203	7066	6993	7240	7030	103	2140	500	4420	10	1	20600665	1485	-28.16	2.63	12	0.09	-256.00	2737.00	41200	20240430	-82.50	6310	20241209	14.26	7340	-1.77	20250106	6580	9.57	20250102	41200	-82.50	20240430	6310	14.26	20241209	0.78	N	412540	500	103 억	358788	N	N	N	N
102	20250108	121137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	30	2	0.42	108521990	15159	44.94	7250	7250	7020	9280	5000	7140	7158.91	1.74	197	7413	7276	7203	7066	6993	7240	7030	103	2140	500	4420	10	1	20600665	1477	-28.01	2.62	12	0.07	-256.00	2737.00	41200	20240430	-82.60	6310	20241209	13.63	7340	-2.32	20250106	6580	8.97	20250102	41200	-82.60	20240430	6310	13.63	20241209	0.78	N	412540	500	103 억	358788	N	N	N	N
103	20250108	111139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	40	2	0.56	95050170	13285	39.39	7250	7250	7020	9280	5000	7140	7154.70	1.74	193	7413	7276	7203	7066	6993	7240	7030	103	2140	500	4420	10	1	20600665	1479	-28.05	2.62	12	0.06	-256.00	2737.00	41200	20240430	-82.57	6310	20241209	13.79	7340	-2.18	20250106	6580	9.12	20250102	41200	-82.57	20240430	6310	13.79	20241209	0.78	N	412540	500	103 억	358788	N	N	N	N
104	20250108	101139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7070	-70	5	-0.98	52357130	7343	21.77	7250	7250	7020	9280	5000	7140	7130.21	1.74	1247	7413	7276	7203	7066	6993	7240	7030	103	2140	500	4420	10	1	20600665	1456	-27.62	2.58	12	0.04	-256.00	2737.00	41200	20240430	-82.84	6310	20241209	12.04	7340	-3.68	20250106	6580	7.45	20250102	41200	-82.84	20240430	6310	12.04	20241209	0.78	N	412540	500	103 억	358788	N	N	N	N
105	20250108	091139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	-20	5	-0.28	10612180	1486	4.41	7250	7250	7020	9280	5000	7140	7141.44	1.74	-892	7413	7276	7203	7066	6993	7240	7030	103	2140	500	4420	10	1	20600665	1467	-27.81	2.60	12	0.01	-256.00	2737.00	41200	20240430	-82.72	6310	20241209	12.84	7340	-3.00	20250106	6580	8.21	20250102	41200	-82.72	20240430	6310	12.84	20241209	0.78	N	412540	500	103 억	358788	N	N	N	N
106	20250107	161127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7140	-130	5	-1.79	241399860	33489	85.95	7270	7340	7130	9450	5090	7270	7208.89	1.74	421	7423	7346	7263	7186	7103	7385	7225	103	2180	500	4500	10	1	20600665	1471	-27.89	2.61	12	0.16	-256.00	2737.00	41200	20240430	-82.67	6310	20241209	13.15	7340	0.00	20250106	6580	8.51	20250102	41200	-82.67	20240430	6310	13.15	20241209	0.80	N	412540	500	103 억	358362	N	N	N	N
107	20250107	151131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	-120	5	-1.65	226997330	31476	80.78	7270	7340	7130	9450	5090	7270	7211.76	1.74	228	7423	7346	7263	7186	7103	7385	7225	103	2180	500	4500	10	1	20600665	1473	-27.93	2.61	12	0.15	-256.00	2737.00	41200	20240430	-82.65	6310	20241209	13.31	7340	0.00	20250106	6580	8.66	20250102	41200	-82.65	20240430	6310	13.31	20241209	0.80	N	412540	500	103 억	358362	N	N	N	N
108	20250107	141129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	-120	5	-1.65	191945150	26583	68.22	7270	7340	7150	9450	5090	7270	7220.60	1.74	2453	7423	7346	7263	7186	7103	7385	7225	103	2180	500	4500	10	1	20600665	1473	-27.93	2.61	12	0.13	-256.00	2737.00	41200	20240430	-82.65	6310	20241209	13.31	7340	0.00	20250106	6580	8.66	20250102	41200	-82.65	20240430	6310	13.31	20241209	0.80	N	412540	500	103 억	358362	N	N	N	N
109	20250107	131129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	-90	5	-1.24	147641190	20400	52.36	7270	7340	7180	9450	5090	7270	7237.31	1.74	1796	7423	7346	7263	7186	7103	7385	7225	103	2180	500	4500	10	1	20600665	1479	-28.05	2.62	12	0.10	-256.00	2737.00	41200	20240430	-82.57	6310	20241209	13.79	7340	0.00	20250106	6580	9.12	20250102	41200	-82.57	20240430	6310	13.79	20241209	0.80	N	412540	500	103 억	358362	N	N	N	N
110	20250107	121131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	-30	5	-0.41	120360010	16612	42.63	7270	7340	7190	9450	5090	7270	7245.37	1.74	1225	7423	7346	7263	7186	7103	7385	7225	103	2180	500	4500	10	1	20600665	1491	-28.28	2.65	12	0.08	-256.00	2737.00	41200	20240430	-82.43	6310	20241209	14.74	7340	0.00	20250106	6580	10.03	20250102	41200	-82.43	20240430	6310	14.74	20241209	0.80	N	412540	500	103 억	358362	N	N	N	N
111	20250107	111124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	-20	5	-0.28	112694540	15556	39.92	7270	7340	7190	9450	5090	7270	7244.44	1.74	1866	7423	7346	7263	7186	7103	7385	7225	103	2180	500	4500	10	1	20600665	1494	-28.32	2.65	12	0.08	-256.00	2737.00	41200	20240430	-82.40	6310	20241209	14.90	7340	0.00	20250106	6580	10.18	20250102	41200	-82.40	20240430	6310	14.90	20241209	0.80	N	412540	500	103 억	358362	N	N	N	N
112	20250107	101131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	-20	5	-0.28	90699440	12520	32.13	7270	7340	7190	9450	5090	7270	7244.36	1.74	451	7423	7346	7263	7186	7103	7385	7225	103	2180	500	4500	10	1	20600665	1494	-28.32	2.65	12	0.06	-256.00	2737.00	41200	20240430	-82.40	6310	20241209	14.90	7340	0.00	20250106	6580	10.18	20250102	41200	-82.40	20240430	6310	14.90	20241209	0.80	N	412540	500	103 억	358362	N	N	N	N
113	20250107	091133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7290	20	2	0.28	17370710	2388	6.13	7270	7340	7260	9450	5090	7270	7274.17	1.74	-524	7423	7346	7263	7186	7103	7385	7225	103	2180	500	4500	10	1	20600665	1502	-28.48	2.66	12	0.01	-256.00	2737.00	41200	20240430	-82.31	6310	20241209	15.53	7340	0.00	20250106	6580	10.79	20250102	41200	-82.31	20240430	6310	15.53	20241209	0.80	N	412540	500	103 억	358362	N	N	N	N
114	20250106	161116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	100	2	1.39	279988320	38545	64.25	7190	7340	7180	9320	5020	7170	7263.93	1.75	-1596	7376	7272	7076	6972	6776	7325	7025	103	2150	500	4440	10	1	20600665	1498	-28.40	2.66	12	0.19	-256.00	2737.00	41200	20240430	-82.35	6310	20241209	15.21	7340	-0.95	20250106	6580	10.49	20250102	41200	-82.35	20240430	6310	15.21	20241209	0.81	N	412540	500	103 억	359852	N	N	N	N
115	20250106	151116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	130	2	1.81	262078510	36080	60.14	7190	7340	7180	9320	5020	7170	7263.82	1.75	-1506	7376	7272	7076	6972	6776	7325	7025	103	2150	500	4440	10	1	20600665	1504	-28.52	2.67	12	0.18	-256.00	2737.00	41200	20240430	-82.28	6310	20241209	15.69	7340	-0.54	20250106	6580	10.94	20250102	41200	-82.28	20240430	6310	15.69	20241209	0.81	N	412540	500	103 억	359852	N	N	N	N
116	20250106	141116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	100	2	1.39	226807030	31231	52.06	7190	7340	7180	9320	5020	7170	7262.24	1.75	-171	7376	7272	7076	6972	6776	7325	7025	103	2150	500	4440	10	1	20600665	1498	-28.40	2.66	12	0.15	-256.00	2737.00	41200	20240430	-82.35	6310	20241209	15.21	7340	-0.95	20250106	6580	10.49	20250102	41200	-82.35	20240430	6310	15.21	20241209	0.81	N	412540	500	103 억	359852	N	N	N	N
117	20250106	131105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	150	2	2.09	177672740	24480	40.80	7190	7340	7180	9320	5020	7170	7257.87	1.75	781	7376	7272	7076	6972	6776	7325	7025	103	2150	500	4440	10	1	20600665	1508	-28.59	2.67	12	0.12	-256.00	2737.00	41200	20240430	-82.23	6310	20241209	16.01	7340	-0.27	20250106	6580	11.25	20250102	41200	-82.23	20240430	6310	16.01	20241209	0.81	N	412540	500	103 억	359852	N	N	N	N
118	20250106	121113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	110	2	1.53	158191910	21815	36.36	7190	7340	7180	9320	5020	7170	7251.52	1.75	1661	7376	7272	7076	6972	6776	7325	7025	103	2150	500	4440	10	1	20600665	1500	-28.44	2.66	12	0.11	-256.00	2737.00	41200	20240430	-82.33	6310	20241209	15.37	7340	-0.82	20250106	6580	10.64	20250102	41200	-82.33	20240430	6310	15.37	20241209	0.81	N	412540	500	103 억	359852	N	N	N	N
119	20250106	111110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	100	2	1.39	131558790	18154	30.26	7190	7340	7180	9320	5020	7170	7246.82	1.75	195	7376	7272	7076	6972	6776	7325	7025	103	2150	500	4440	10	1	20600665	1498	-28.40	2.66	12	0.09	-256.00	2737.00	41200	20240430	-82.35	6310	20241209	15.21	7340	-0.95	20250106	6580	10.49	20250102	41200	-82.35	20240430	6310	15.21	20241209	0.81	N	412540	500	103 억	359852	N	N	N	N
120	20250106	101105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	90	2	1.26	98028980	13534	22.56	7190	7340	7180	9320	5020	7170	7243.16	1.75	-26	7376	7272	7076	6972	6776	7325	7025	103	2150	500	4440	10	1	20600665	1496	-28.36	2.65	12	0.07	-256.00	2737.00	41200	20240430	-82.38	6310	20241209	15.06	7340	-1.09	20250106	6580	10.33	20250102	41200	-82.38	20240430	6310	15.06	20241209	0.81	N	412540	500	103 억	359852	N	N	N	N
121	20250106	091106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	150	2	2.09	26456670	3645	6.08	7190	7320	7190	9320	5020	7170	7258.35	1.75	1286	7376	7272	7076	6972	6776	7325	7025	103	2150	500	4440	10	1	20600665	1508	-28.59	2.67	12	0.02	-256.00	2737.00	41200	20240430	-82.23	6310	20241209	16.01	7320	0.00	20250106	6580	11.25	20250102	41200	-82.23	20240430	6310	16.01	20241209	0.81	N	412540	500	103 억	359852	N	N	N	N
122	20250103	161100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	290	2	4.22	417572270	58772	127.77	6890	7180	6880	8940	4820	6880	7104.77	1.70	10627	7080	6980	6780	6680	6480	7030	6730	103	2060	500	4260	10	1	20600665	1477	-28.01	2.62	12	0.29	-256.00	2737.00	41200	20240430	-82.60	6310	20241209	13.63	7180	-0.14	20250103	6580	8.97	20250102	41200	-82.60	20240430	6310	13.63	20241209	0.83	N	412540	500	103 억	349191	N	N	N	N
123	20250103	151105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	300	2	4.36	404608720	56964	123.84	6890	7180	6880	8940	4820	6880	7102.88	1.70	10796	7080	6980	6780	6680	6480	7030	6730	103	2060	500	4260	10	1	20600665	1479	-28.05	2.62	12	0.28	-256.00	2737.00	41200	20240430	-82.57	6310	20241209	13.79	7180	0.00	20250103	6580	9.12	20250102	41200	-82.57	20240430	6310	13.79	20241209	0.83	N	412540	500	103 억	349191	N	N	N	N
124	20250103	141104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	220	2	3.20	367330120	51755	112.52	6890	7170	6880	8940	4820	6880	7097.48	1.70	10090	7080	6980	6780	6680	6480	7030	6730	103	2060	500	4260	10	1	20600665	1463	-27.73	2.59	12	0.25	-256.00	2737.00	41200	20240430	-82.77	6310	20241209	12.52	7170	-0.98	20250103	6580	7.90	20250102	41200	-82.77	20240430	6310	12.52	20241209	0.83	N	412540	500	103 억	349191	N	N	N	N
125	20250103	131105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7140	260	2	3.78	300178720	42343	92.05	6890	7170	6880	8940	4820	6880	7089.22	1.70	11551	7080	6980	6780	6680	6480	7030	6730	103	2060	500	4260	10	1	20600665	1471	-27.89	2.61	12	0.21	-256.00	2737.00	41200	20240430	-82.67	6310	20241209	13.15	7170	-0.42	20250103	6580	8.51	20250102	41200	-82.67	20240430	6310	13.15	20241209	0.83	N	412540	500	103 억	349191	N	N	N	N
126	20250103	121104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	210	2	3.05	239547890	33835	73.56	6890	7170	6880	8940	4820	6880	7079.88	1.70	7676	7080	6980	6780	6680	6480	7030	6730	103	2060	500	4260	10	1	20600665	1461	-27.70	2.59	12	0.16	-256.00	2737.00	41200	20240430	-82.79	6310	20241209	12.36	7170	-1.12	20250103	6580	7.75	20250102	41200	-82.79	20240430	6310	12.36	20241209	0.83	N	412540	500	103 억	349191	N	N	N	N
127	20250103	111105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	220	2	3.20	219227460	30968	67.32	6890	7170	6880	8940	4820	6880	7079.16	1.70	6471	7080	6980	6780	6680	6480	7030	6730	103	2060	500	4260	10	1	20600665	1463	-27.73	2.59	12	0.15	-256.00	2737.00	41200	20240430	-82.77	6310	20241209	12.52	7170	-0.98	20250103	6580	7.90	20250102	41200	-82.77	20240430	6310	12.52	20241209	0.83	N	412540	500	103 억	349191	N	N	N	N
128	20250103	101101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7070	190	2	2.76	167065530	23584	51.27	6890	7170	6880	8940	4820	6880	7083.85	1.70	8714	7080	6980	6780	6680	6480	7030	6730	103	2060	500	4260	10	1	20600665	1456	-27.62	2.58	12	0.11	-256.00	2737.00	41200	20240430	-82.84	6310	20241209	12.04	7170	-1.39	20250103	6580	7.45	20250102	41200	-82.84	20240430	6310	12.04	20241209	0.83	N	412540	500	103 억	349191	N	N	N	N
129	20250103	091104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	210	2	3.05	70430800	9981	21.70	6890	7140	6880	8940	4820	6880	7056.49	1.70	5914	7080	6980	6780	6680	6480	7030	6730	103	2060	500	4260	10	1	20600665	1461	-27.70	2.59	12	0.05	-256.00	2737.00	41200	20240430	-82.79	6310	20241209	12.36	7140	-0.70	20250103	6580	7.75	20250102	41200	-82.79	20240430	6310	12.36	20241209	0.83	N	412540	500	103 억	349191	N	N	N	N
130	20250102	161051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6880	210	2	3.15	306898290	45211	107.74	6650	6880	6580	8670	4670	6670	6788.21	1.66	6373	6963	6816	6603	6456	6243	6890	6530	103	2000	500	4130	10	1	20600665	1417	-26.88	2.51	12	0.22	-256.00	2737.00	41200	20240430	-83.30	6310	20241209	9.03	6880	0.00	20250102	6580	4.56	20250102	41200	-83.30	20240430	6310	9.03	20241209	0.86	N	412540	500	103 억	342814	N	N	N	N
131	20250102	151053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6850	180	2	2.70	259982790	38378	91.45	6650	6880	6580	8670	4670	6670	6774.39	1.66	6617	6963	6816	6603	6456	6243	6890	6530	103	2000	500	4130	10	1	20600665	1411	-26.76	2.50	12	0.19	-256.00	2737.00	41200	20240430	-83.37	6310	20241209	8.56	6880	-0.44	20250102	6580	4.10	20250102	41200	-83.37	20240430	6310	8.56	20241209	0.86	N	412540	500	103 억	342814	N	N	N	N
132	20250102	141050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6840	170	2	2.55	221864850	32818	78.20	6650	6860	6580	8670	4670	6670	6760.58	1.66	5228	6963	6816	6603	6456	6243	6890	6530	103	2000	500	4130	10	1	20600665	1409	-26.72	2.50	12	0.16	-256.00	2737.00	41200	20240430	-83.40	6310	20241209	8.40	6860	-0.29	20250102	6580	3.95	20250102	41200	-83.40	20240430	6310	8.40	20241209	0.86	N	412540	500	103 억	342814	N	N	N	N
133	20250102	131054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6810	140	2	2.10	199337970	29519	70.34	6650	6850	6580	8670	4670	6670	6752.99	1.66	4923	6963	6816	6603	6456	6243	6890	6530	103	2000	500	4130	10	1	20600665	1403	-26.60	2.49	12	0.14	-256.00	2737.00	41200	20240430	-83.47	6310	20241209	7.92	6850	-0.58	20250102	6580	3.50	20250102	41200	-83.47	20240430	6310	7.92	20241209	0.86	N	412540	500	103 억	342814	N	N	N	N
134	20250102	121051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6840	170	2	2.55	159362710	23653	56.36	6650	6850	6580	8670	4670	6670	6737.65	1.66	4718	6963	6816	6603	6456	6243	6890	6530	103	2000	500	4130	10	1	20600665	1409	-26.72	2.50	12	0.11	-256.00	2737.00	41200	20240430	-83.40	6310	20241209	8.40	6850	-0.15	20250102	6580	3.95	20250102	41200	-83.40	20240430	6310	8.40	20241209	0.86	N	412540	500	103 억	342814	N	N	N	N
135	20250102	111042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6750	80	2	1.20	87145230	13042	31.08	6650	6770	6580	8670	4670	6670	6681.93	1.66	3713	6963	6816	6603	6456	6243	6890	6530	103	2000	500	4130	10	1	20600665	1391	-26.37	2.47	12	0.06	-256.00	2737.00	41200	20240430	-83.62	6310	20241209	6.97	6770	-0.30	20250102	6580	2.58	20250102	41200	-83.62	20240430	6310	6.97	20241209	0.86	N	412540	500	103 억	342814	N	N	N	N
136	20250102	101049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6630	-40	5	-0.60	29536960	4452	10.61	6650	6770	6580	8670	4670	6670	6634.18	1.66	-514	6963	6816	6603	6456	6243	6890	6530	103	2000	500	4130	10	1	20600665	1366	-25.90	2.42	12	0.02	-256.00	2737.00	41200	20240430	-83.91	6310	20241209	5.07	6770	-2.07	20250102	6580	0.76	20250102	41200	-83.91	20240430	6310	5.07	20241209	0.86	N	412540	500	103 억	342814	N	N	N	N
137	20250102	091038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6670	0	3	0.00	0	0	0.00	0	0	0	8670	4670	6670	0.00	1.66	0	6963	6816	6603	6456	6243	6890	6530	103	2000	500	4130	10	1	20600665	1374	-26.05	2.44	12	0.00	-256.00	2737.00	41200	20240430	-83.81	6310	20241209	5.71	0	0.00	0	0	0.00	0	41200	-83.81	20240430	6310	5.71	20241209	0.86	N	412540	500	103 억	342814	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History